Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.087 | 3.263 | 3.062 | 3.087 | 18,593 | +0.00(+0.00%) |
May 30, 2018 | 3.138 | 3.199 | 3.087 | 3.087 | 13,336 | -0.05(-1.59%) |
May 29, 2018 | 3.125 | 3.233 | 3.125 | 3.138 | 9,569 | -0.10(-3.09%) |
May 25, 2018 | 3.237 | 3.237 | 3.237 | 0 | -0.06(-1.67%) | |
May 24, 2018 | 3.425 | 3.462 | 3.250 | 3.292 | 16,198 | -0.01(-0.23%) |
May 23, 2018 | 3.562 | 3.562 | 3.250 | 3.300 | 37,562 | -0.14(-3.95%) |
May 22, 2018 | 3.152 | 3.625 | 3.139 | 3.436 | 98,445 | +0.29(+9.30%) |
May 21, 2018 | 3.250 | 3.336 | 3.112 | 3.144 | 26,359 | -0.19(-5.77%) |
May 18, 2018 | 3.375 | 3.387 | 3.235 | 3.336 | 18,423 | +0.08(+2.51%) |
May 17, 2018 | 3.138 | 3.424 | 3.083 | 3.254 | 41,326 | +0.12(+3.73%) |
May 16, 2018 | 3.075 | 3.375 | 3.075 | 3.138 | 35,863 | -0.22(-6.66%) |
May 15, 2018 | 3.625 | 3.750 | 3.250 | 3.361 | 53,954 | +0.04(+1.09%) |
May 14, 2018 | 3.025 | 3.500 | 3.000 | 3.325 | 119,170 | +0.30(+9.92%) |
May 11, 2018 | 2.938 | 3.062 | 2.938 | 3.025 | 15,408 | +0.03(+1.01%) |
May 10, 2018 | 3.125 | 3.125 | 2.938 | 2.995 | 12,602 | -0.07(-2.21%) |
May 09, 2018 | 2.938 | 3.127 | 2.938 | 3.062 | 34,892 | +0.10(+3.29%) |
May 08, 2018 | 3.075 | 3.075 | 2.938 | 2.965 | 9,450 | -0.08(-2.79%) |
May 07, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 23,801 | +0.10(+3.39%) |
May 04, 2018 | 2.939 | 2.998 | 2.862 | 2.950 | 11,594 | -0.02(-0.76%) |
May 03, 2018 | 3.100 | 3.125 | 2.914 | 2.973 | 12,932 | -0.04(-1.29%) |
May 02, 2018 | 3.100 | 3.100 | 2.913 | 3.011 | 10,348 | -0.02(-0.50%) |
May 01, 2018 | 3.125 | 3.125 | 2.938 | 3.026 | 5,958 | +0.01(+0.46%) |
Apr 30, 2018 | 3.150 | 3.150 | 3.000 | 3.013 | 15,582 | +0.01(+0.42%) |
Apr 27, 2018 | 3.001 | 3.188 | 2.875 | 3.000 | 15,635 | +0.14(+4.94%) |
Apr 26, 2018 | 2.796 | 3.125 | 2.796 | 2.859 | 37,914 | +0.11(+3.95%) |
Apr 25, 2018 | 3.000 | 3.125 | 2.701 | 2.750 | 56,604 | -0.22(-7.45%) |
Apr 24, 2018 | 3.250 | 3.250 | 2.962 | 2.971 | 27,484 | -0.16(-5.22%) |
Apr 23, 2018 | 3.237 | 3.311 | 3.125 | 3.135 | 30,915 | -0.12(-3.65%) |
Apr 20, 2018 | 3.263 | 3.312 | 3.238 | 3.254 | 25,110 | -0.05(-1.63%) |
Apr 19, 2018 | 3.375 | 3.375 | 3.251 | 3.308 | 9,716 | +0.06(+1.77%) |
Apr 18, 2018 | 3.250 | 3.400 | 3.203 | 3.250 | 45,003 | +0.00(+0.00%) |
Apr 17, 2018 | 3.281 | 3.286 | 3.188 | 3.250 | 20,648 | -0.03(-0.95%) |
Apr 16, 2018 | 3.275 | 3.425 | 3.250 | 3.281 | 16,859 | -0.02(-0.76%) |
Apr 13, 2018 | 3.438 | 3.561 | 3.219 | 3.306 | 34,506 | -0.03(-0.94%) |
Apr 12, 2018 | 3.646 | 3.646 | 3.300 | 3.337 | 35,055 | -0.16(-4.61%) |
Apr 11, 2018 | 3.500 | 3.744 | 3.375 | 3.499 | 128,460 | +0.00(+0.14%) |
Apr 10, 2018 | 3.500 | 3.550 | 3.375 | 3.494 | 23,651 | +0.10(+3.06%) |
Apr 09, 2018 | 3.438 | 3.611 | 3.350 | 3.390 | 24,411 | -0.01(-0.29%) |
Apr 06, 2018 | 3.400 | 3.500 | 3.322 | 3.400 | 14,787 | -0.06(-1.76%) |
Apr 05, 2018 | 3.478 | 3.562 | 3.275 | 3.461 | 28,590 | +0.15(+4.48%) |
Apr 04, 2018 | 3.375 | 3.525 | 3.159 | 3.312 | 30,926 | -0.09(-2.57%) |
Apr 03, 2018 | 3.740 | 3.741 | 3.400 | 3.400 | 32,019 | -0.16(-4.56%) |
Apr 02, 2018 | 4.000 | 4.000 | 3.533 | 3.562 | 47,821 | -0.35(-8.95%) |
Mar 29, 2018 | 3.913 | 3.913 | 3.913 | 0 | +0.13(+3.54%) | |
Mar 28, 2018 | 3.911 | 3.935 | 3.688 | 3.779 | 22,200 | -0.09(-2.45%) |
Mar 27, 2018 | 3.875 | 3.987 | 3.638 | 3.874 | 28,603 | +0.15(+3.99%) |
Mar 26, 2018 | 3.875 | 3.938 | 3.534 | 3.725 | 31,481 | -0.21(-5.40%) |
Mar 23, 2018 | 3.925 | 3.938 | 3.812 | 3.938 | 13,200 | +0.06(+1.58%) |
Mar 22, 2018 | 4.029 | 4.124 | 3.812 | 3.876 | 18,485 | -0.10(-2.48%) |
Mar 21, 2018 | 3.959 | 4.150 | 3.764 | 3.975 | 66,775 | +0.16(+4.26%) |
Mar 20, 2018 | 3.625 | 3.987 | 3.565 | 3.812 | 33,244 | +0.06(+1.67%) |
Mar 19, 2018 | 3.626 | 3.999 | 3.502 | 3.750 | 32,018 | -0.12(-3.07%) |
Mar 16, 2018 | 3.875 | 4.025 | 3.750 | 3.869 | 24,473 | +0.03(+0.68%) |
Mar 15, 2018 | 4.194 | 4.194 | 3.783 | 3.842 | 56,788 | -0.15(-3.82%) |
Mar 14, 2018 | 3.875 | 4.175 | 3.812 | 3.995 | 66,104 | +0.20(+5.17%) |
Mar 13, 2018 | 3.725 | 4.000 | 3.625 | 3.799 | 65,680 | +0.20(+5.52%) |
Mar 12, 2018 | 3.559 | 3.749 | 3.559 | 3.600 | 23,619 | +0.02(+0.59%) |
Mar 09, 2018 | 3.470 | 3.869 | 3.406 | 3.579 | 54,346 | +0.17(+5.10%) |
Mar 08, 2018 | 3.465 | 3.466 | 3.364 | 3.405 | 14,936 | +0.10(+3.18%) |
Mar 07, 2018 | 3.300 | 3.300 | 10,944 | -0.08(-2.22%) | ||
Mar 06, 2018 | 3.438 | 3.541 | 3.375 | 3.375 | 11,863 | -0.17(-4.73%) |
Mar 05, 2018 | 3.375 | 3.606 | 3.271 | 3.542 | 30,219 | +0.17(+5.08%) |
Mar 02, 2018 | 3.375 | 3.390 | 3.308 | 3.371 | 11,173 | +0.06(+1.77%) |
Mar 01, 2018 | 3.375 | 3.394 | 3.312 | 3.312 | 14,167 | -0.06(-1.85%) |
Feb 28, 2018 | 3.376 | 3.475 | 3.375 | 3.375 | 17,229 | -0.04(-1.28%) |
Feb 27, 2018 | 3.540 | 3.562 | 3.376 | 3.419 | 19,855 | -0.07(-1.97%) |
Feb 26, 2018 | 3.462 | 3.561 | 3.451 | 3.487 | 10,669 | +0.04(+1.05%) |
Feb 23, 2018 | 3.500 | 3.500 | 3.375 | 3.451 | 13,254 | -0.01(-0.29%) |
Feb 22, 2018 | 3.562 | 3.562 | 3.333 | 3.461 | 23,960 | +0.02(+0.69%) |
Feb 21, 2018 | 3.500 | 3.561 | 3.438 | 3.438 | 18,128 | -0.08(-2.17%) |
Feb 20, 2018 | 3.562 | 3.565 | 3.438 | 3.514 | 27,858 | -0.02(-0.53%) |
Feb 16, 2018 | 3.533 | 3.533 | 3.533 | 0 | -0.12(-3.29%) | |
Feb 15, 2018 | 3.750 | 3.766 | 3.513 | 3.652 | 101,288 | -0.10(-2.60%) |
Feb 14, 2018 | 3.975 | 3.987 | 3.625 | 3.750 | 45,942 | -0.04(-0.96%) |
Feb 13, 2018 | 4.263 | 4.375 | 3.750 | 3.786 | 113,528 | -0.36(-8.57%) |
Feb 12, 2018 | 3.491 | 4.625 | 3.375 | 4.141 | 273,546 | +0.82(+24.55%) |
Feb 09, 2018 | 3.541 | 3.562 | 3.251 | 3.325 | 15,095 | -0.05(-1.44%) |
Feb 08, 2018 | 3.632 | 3.638 | 3.321 | 3.374 | 16,158 | -0.09(-2.49%) |
Feb 07, 2018 | 3.413 | 3.611 | 3.346 | 3.460 | 18,342 | +0.15(+4.45%) |
Feb 06, 2018 | 3.250 | 3.487 | 3.188 | 3.312 | 17,026 | -0.20(-5.63%) |
Feb 05, 2018 | 3.447 | 3.644 | 3.375 | 3.510 | 17,305 | +0.06(+1.81%) |
Feb 02, 2018 | 3.717 | 3.717 | 3.126 | 3.447 | 46,530 | -0.12(-3.30%) |
Feb 01, 2018 | 3.875 | 3.875 | 3.513 | 3.565 | 39,131 | -0.31(-8.00%) |
Jan 31, 2018 | 4.006 | 4.032 | 3.873 | 3.875 | 14,848 | +0.00(+0.06%) |
Jan 30, 2018 | 4.032 | 4.032 | 3.894 | 3.873 | 24,064 | -0.15(-3.64%) |
Jan 29, 2018 | 4.062 | 4.175 | 4.000 | 4.019 | 18,976 | -0.17(-3.97%) |
Jan 26, 2018 | 4.250 | 4.250 | 4.013 | 4.185 | 26,118 | -0.05(-1.21%) |
Jan 25, 2018 | 4.250 | 4.291 | 4.143 | 4.236 | 13,677 | +0.01(+0.18%) |
Jan 24, 2018 | 4.200 | 4.250 | 4.125 | 4.229 | 20,327 | +0.03(+0.71%) |
Jan 23, 2018 | 4.175 | 4.250 | 4.039 | 4.199 | 45,654 | +0.02(+0.57%) |
Jan 22, 2018 | 4.050 | 4.269 | 4.013 | 4.175 | 53,230 | +0.10(+2.41%) |
Jan 19, 2018 | 4.180 | 4.181 | 4.025 | 4.077 | 20,028 | -0.07(-1.76%) |
Jan 18, 2018 | 4.125 | 4.150 | 4.037 | 4.150 | 20,502 | -0.00(-0.03%) |
Jan 17, 2018 | 4.160 | 4.375 | 4.088 | 4.151 | 24,076 | +0.01(+0.15%) |
Jan 16, 2018 | 4.438 | 4.438 | 3.939 | 4.145 | 58,876 | -0.12(-2.81%) |
Jan 12, 2018 | 4.265 | 4.265 | 4.265 | 0 | +0.08(+1.85%) | |
Jan 11, 2018 | 3.900 | 4.651 | 3.900 | 4.188 | 94,887 | +0.13(+3.27%) |
Jan 10, 2018 | 4.125 | 4.125 | 3.941 | 4.055 | 13,624 | -0.07(-1.70%) |
Jan 09, 2018 | 4.090 | 4.188 | 4.013 | 4.125 | 11,548 | +0.00(+0.00%) |
Jan 08, 2018 | 4.250 | 4.251 | 3.938 | 4.125 | 24,622 | -0.02(-0.39%) |
Jan 05, 2018 | 4.362 | 4.362 | 4.150 | 4.141 | 32,348 | -0.22(-5.04%) |
Jan 04, 2018 | 4.375 | 4.499 | 4.263 | 4.361 | 38,335 | +0.08(+1.99%) |
Jan 03, 2018 | 4.150 | 4.372 | 4.150 | 4.276 | 30,782 | +0.15(+3.67%) |
Jan 02, 2018 | 4.000 | 4.375 | 4.000 | 4.125 | 30,231 | +0.00(+0.00%) |
Dec 29, 2017 | 4.125 | 4.125 | 4.125 | 0 | -0.06(-1.49%) | |
Dec 28, 2017 | 4.000 | 4.188 | 3.888 | 4.188 | 35,703 | +0.12(+3.08%) |
Dec 27, 2017 | 3.837 | 4.117 | 3.800 | 4.062 | 38,157 | +0.23(+5.86%) |
Dec 26, 2017 | 3.875 | 3.934 | 3.812 | 3.837 | 33,259 | -0.13(-3.31%) |
Dec 22, 2017 | 3.875 | 4.000 | 3.812 | 3.969 | 27,918 | +0.04(+1.11%) |
Dec 21, 2017 | 3.841 | 4.062 | 3.812 | 3.925 | 19,992 | +0.06(+1.62%) |
Dec 20, 2017 | 3.925 | 3.998 | 3.812 | 3.862 | 22,917 | -0.06(-1.59%) |
Dec 19, 2017 | 4.031 | 4.124 | 3.881 | 3.925 | 33,967 | -0.08(-1.88%) |
Dec 18, 2017 | 3.875 | 4.124 | 3.771 | 4.000 | 52,142 | +0.19(+4.92%) |
Dec 15, 2017 | 3.764 | 4.050 | 3.764 | 3.812 | 19,741 | +0.06(+1.67%) |
Dec 14, 2017 | 3.938 | 4.312 | 3.750 | 3.750 | 49,828 | +0.00(+0.00%) |
Dec 13, 2017 | 4.004 | 4.188 | 3.750 | 3.750 | 36,358 | -0.25(-6.25%) |
Dec 12, 2017 | 4.000 | 4.379 | 3.885 | 4.000 | 48,634 | -0.06(-1.54%) |
Dec 11, 2017 | 4.500 | 4.546 | 4.062 | 4.062 | 39,135 | -0.36(-8.11%) |
Dec 08, 2017 | 4.548 | 4.561 | 4.062 | 4.421 | 29,083 | -0.02(-0.37%) |
Dec 07, 2017 | 4.728 | 4.771 | 4.388 | 4.438 | 49,946 | -0.31(-6.58%) |
Dec 06, 2017 | 4.875 | 5.043 | 4.628 | 4.750 | 35,777 | -0.29(-5.68%) |
Dec 05, 2017 | 4.820 | 5.125 | 4.812 | 5.036 | 25,571 | +0.10(+2.03%) |
Dec 04, 2017 | 5.031 | 5.125 | 4.769 | 4.936 | 37,434 | -0.13(-2.49%) |
Dec 01, 2017 | 4.938 | 5.287 | 4.812 | 5.062 | 108,511 | +0.17(+3.45%) |
Nov 30, 2017 | 4.862 | 4.911 | 4.662 | 4.894 | 42,336 | +0.06(+1.19%) |
Nov 29, 2017 | 4.750 | 4.936 | 4.625 | 4.836 | 63,643 | +0.09(+1.82%) |
Nov 28, 2017 | 4.625 | 4.875 | 4.625 | 4.750 | 39,490 | +0.11(+2.43%) |
Nov 27, 2017 | 4.325 | 4.750 | 4.275 | 4.638 | 49,159 | +0.26(+5.94%) |
Nov 24, 2017 | 4.334 | 4.500 | 4.275 | 4.378 | 22,414 | +0.10(+2.37%) |
Nov 22, 2017 | 4.688 | 4.746 | 4.263 | 4.276 | 68,123 | -0.42(-9.02%) |
Nov 21, 2017 | 4.764 | 4.829 | 4.625 | 4.700 | 43,146 | -0.11(-2.34%) |
Nov 20, 2017 | 4.890 | 4.900 | 4.765 | 4.812 | 18,143 | -0.08(-1.58%) |
Nov 17, 2017 | 4.875 | 4.900 | 4.750 | 4.890 | 27,204 | +0.05(+1.05%) |
Nov 16, 2017 | 5.000 | 5.000 | 4.750 | 4.839 | 27,375 | -0.00(-0.09%) |
Nov 15, 2017 | 5.125 | 5.125 | 4.812 | 4.844 | 30,088 | -0.47(-8.82%) |
Nov 14, 2017 | 5.374 | 5.374 | 4.812 | 5.312 | 59,300 | +0.13(+2.43%) |
Nov 13, 2017 | 5.513 | 5.621 | 5.000 | 5.186 | 124,717 | -0.31(-5.70%) |
Nov 10, 2017 | 5.500 | 6.875 | 5.394 | 5.500 | 393,754 | +0.03(+0.50%) |
Nov 09, 2017 | 5.438 | 5.750 | 5.362 | 5.473 | 47,533 | +0.04(+0.64%) |
Nov 08, 2017 | 5.312 | 5.850 | 5.247 | 5.438 | 182,380 | +0.14(+2.59%) |
Nov 07, 2017 | 5.625 | 5.875 | 5.125 | 5.300 | 95,363 | -0.20(-3.61%) |
Nov 06, 2017 | 4.945 | 5.875 | 4.938 | 5.499 | 103,463 | +0.49(+9.67%) |
Nov 03, 2017 | 5.331 | 5.331 | 5.000 | 5.014 | 37,826 | -0.24(-4.61%) |
Nov 02, 2017 | 5.625 | 5.625 | 5.162 | 5.256 | 19,136 | -0.18(-3.33%) |
Nov 01, 2017 | 5.638 | 5.775 | 5.400 | 5.438 | 40,905 | -0.05(-0.91%) |
Oct 31, 2017 | 5.125 | 5.612 | 5.015 | 5.487 | 67,091 | +0.42(+8.37%) |
Oct 30, 2017 | 5.312 | 5.000 | 5.064 | 63,607 | +0.17(+3.37%) | |
Oct 27, 2017 | 5.125 | 5.125 | 4.700 | 4.899 | 36,150 | -0.02(-0.41%) |
Oct 26, 2017 | 4.938 | 5.487 | 4.695 | 4.919 | 101,187 | +0.23(+4.79%) |
Oct 25, 2017 | 5.053 | 5.125 | 4.688 | 4.694 | 17,202 | -0.12(-2.59%) |
Oct 24, 2017 | 4.794 | 5.075 | 4.694 | 4.819 | 13,860 | -0.12(-2.41%) |
Oct 23, 2017 | 5.000 | 5.025 | 4.812 | 4.938 | 14,276 | -0.04(-0.80%) |
Oct 20, 2017 | 4.938 | 5.120 | 4.600 | 4.978 | 65,305 | +0.14(+2.89%) |
Oct 19, 2017 | 5.064 | 5.250 | 4.751 | 4.838 | 51,560 | -0.35(-6.75%) |
Oct 18, 2017 | 5.162 | 5.390 | 5.125 | 5.188 | 23,280 | -0.20(-3.76%) |
Oct 17, 2017 | 5.625 | 5.638 | 5.390 | 5.390 | 33,020 | -0.16(-2.88%) |
Oct 16, 2017 | 5.500 | 5.850 | 5.463 | 5.550 | 30,871 | -0.01(-0.22%) |
Oct 13, 2017 | 5.500 | 5.591 | 5.393 | 5.562 | 33,835 | +0.19(+3.49%) |
Oct 12, 2017 | 5.326 | 5.625 | 5.326 | 5.375 | 30,275 | -0.19(-3.37%) |
Oct 11, 2017 | 5.588 | 5.650 | 5.271 | 5.562 | 21,812 | -0.09(-1.55%) |
Oct 10, 2017 | 5.811 | 5.874 | 5.062 | 5.650 | 48,149 | -0.16(-2.77%) |
Oct 09, 2017 | 6.250 | 6.250 | 5.626 | 5.811 | 51,398 | -0.18(-2.94%) |
Oct 06, 2017 | 6.125 | 6.125 | 5.763 | 5.987 | 55,369 | -0.08(-1.26%) |
Oct 05, 2017 | 6.250 | 6.250 | 6.000 | 6.064 | 35,254 | +0.12(+2.10%) |
Oct 04, 2017 | 6.250 | 6.500 | 5.938 | 5.939 | 96,040 | -0.38(-6.05%) |
Oct 03, 2017 | 6.803 | 7.000 | 6.250 | 6.321 | 146,508 | -0.30(-4.57%) |
Oct 02, 2017 | 6.249 | 6.625 | 6.188 | 6.624 | 74,421 | +0.37(+5.96%) |
Sep 29, 2017 | 6.375 | 6.375 | 6.138 | 6.251 | 20,436 | +0.00(+0.04%) |
Sep 28, 2017 | 6.429 | 6.429 | 6.138 | 6.249 | 17,565 | -0.05(-0.87%) |
Sep 27, 2017 | 6.304 | 6.304 | 31,970 | -0.01(-0.16%) | ||
Sep 26, 2017 | 6.250 | 6.438 | 6.128 | 6.314 | 49,817 | +0.19(+3.06%) |
Sep 25, 2017 | 6.125 | 6.375 | 6.089 | 6.126 | 37,749 | +0.00(+0.02%) |
Sep 22, 2017 | 6.250 | 6.250 | 6.081 | 6.125 | 22,545 | -0.03(-0.51%) |
Sep 21, 2017 | 6.250 | 6.250 | 6.062 | 6.156 | 21,202 | -0.03(-0.51%) |
Sep 20, 2017 | 6.188 | 6.245 | 6.062 | 6.188 | 30,735 | -0.05(-0.82%) |
Sep 19, 2017 | 6.287 | 6.625 | 6.062 | 6.239 | 103,570 | -0.01(-0.18%) |
Sep 18, 2017 | 6.125 | 6.499 | 6.021 | 6.250 | 36,418 | +0.12(+2.02%) |
Sep 15, 2017 | 6.688 | 6.824 | 6.126 | 6.126 | 76,320 | -0.37(-5.75%) |
Sep 14, 2017 | 5.875 | 7.500 | 5.839 | 6.500 | 300,228 | +0.66(+11.33%) |
Sep 13, 2017 | 5.963 | 6.125 | 5.839 | 5.839 | 22,053 | -0.21(-3.49%) |
Sep 12, 2017 | 6.250 | 6.250 | 5.876 | 6.050 | 27,851 | +0.11(+1.89%) |
Sep 11, 2017 | 6.125 | 6.125 | 5.782 | 5.938 | 19,700 | -0.06(-1.04%) |
Sep 08, 2017 | 5.750 | 6.000 | 5.750 | 6.000 | 14,615 | +0.24(+4.23%) |
Sep 07, 2017 | 5.975 | 6.000 | 5.750 | 5.756 | 31,967 | -0.31(-5.05%) |
Sep 06, 2017 | 6.188 | 6.188 | 5.750 | 6.062 | 42,057 | +0.12(+2.11%) |
Sep 05, 2017 | 6.250 | 6.319 | 5.875 | 5.938 | 58,790 | -0.31(-5.00%) |
Sep 01, 2017 | 6.250 | 6.250 | 6.084 | 6.250 | 18,415 | +0.12(+2.04%) |
Aug 31, 2017 | 6.000 | 6.375 | 6.000 | 6.125 | 39,625 | -0.13(-2.16%) |
Aug 30, 2017 | 6.188 | 6.500 | 5.876 | 6.260 | 51,648 | +0.06(+0.97%) |
Aug 29, 2017 | 6.475 | 6.475 | 6.062 | 6.200 | 25,758 | -0.02(-0.40%) |
Aug 28, 2017 | 6.375 | 6.404 | 6.080 | 6.225 | 78,873 | -0.24(-3.77%) |
Aug 25, 2017 | 6.764 | 7.250 | 6.463 | 6.469 | 90,083 | -0.09(-1.43%) |
Aug 24, 2017 | 6.875 | 6.875 | 6.500 | 6.562 | 24,585 | -0.19(-2.78%) |
Aug 23, 2017 | 6.625 | 6.875 | 6.275 | 6.750 | 48,872 | +0.38(+5.88%) |
Aug 22, 2017 | 6.375 | 6.562 | 6.375 | 6.375 | 23,338 | -0.12(-1.92%) |
Aug 21, 2017 | 6.734 | 6.772 | 6.394 | 6.500 | 33,834 | -0.27(-4.02%) |
Aug 18, 2017 | 6.750 | 6.938 | 6.662 | 6.772 | 31,956 | -0.04(-0.59%) |
Aug 17, 2017 | 7.125 | 7.125 | 6.750 | 6.812 | 52,347 | -0.11(-1.59%) |
Aug 16, 2017 | 7.125 | 8.000 | 6.875 | 6.923 | 145,479 | -0.17(-2.40%) |
Aug 15, 2017 | 7.062 | 7.138 | 6.844 | 7.093 | 47,824 | +0.03(+0.42%) |
Aug 14, 2017 | 7.250 | 7.250 | 6.875 | 7.062 | 46,036 | +0.09(+1.27%) |
Aug 11, 2017 | 7.088 | 7.374 | 6.750 | 6.974 | 50,325 | +0.22(+3.31%) |
Aug 10, 2017 | 6.834 | 7.125 | 6.625 | 6.750 | 33,608 | +0.00(+0.00%) |
Aug 09, 2017 | 6.626 | 6.911 | 6.500 | 6.750 | 26,293 | +0.12(+1.87%) |
Aug 08, 2017 | 7.000 | 7.000 | 6.560 | 6.626 | 33,726 | -0.35(-5.05%) |
Aug 07, 2017 | 7.125 | 7.229 | 6.761 | 6.979 | 31,415 | -0.02(-0.30%) |
Aug 04, 2017 | 6.500 | 7.250 | 6.500 | 7.000 | 42,160 | +0.25(+3.74%) |
Aug 03, 2017 | 6.750 | 6.875 | 6.319 | 6.747 | 57,936 | -0.13(-1.85%) |
Aug 02, 2017 | 8.125 | 8.188 | 6.875 | 6.875 | 132,471 | -0.75(-9.82%) |
Aug 01, 2017 | 8.625 | 9.500 | 7.175 | 7.624 | 808,660 | +1.37(+21.98%) |
Jul 31, 2017 | 6.742 | 6.742 | 6.000 | 6.250 | 56,604 | -0.28(-4.34%) |
Jul 28, 2017 | 5.921 | 7.125 | 5.625 | 6.534 | 169,330 | +0.79(+13.66%) |
Jul 27, 2017 | 6.249 | 6.478 | 5.735 | 5.749 | 94,875 | -0.68(-10.53%) |
Jul 26, 2017 | 6.938 | 6.938 | 5.763 | 6.425 | 125,060 | -0.55(-7.89%) |
Jul 25, 2017 | 7.375 | 7.625 | 6.625 | 6.975 | 111,255 | -0.44(-5.95%) |
Jul 24, 2017 | 8.000 | 8.068 | 6.280 | 7.416 | 98,147 | -0.67(-8.30%) |
Jul 21, 2017 | 8.250 | 8.280 | 8.026 | 8.088 | 59,838 | -0.28(-3.38%) |
Jul 20, 2017 | 8.625 | 8.625 | 8.256 | 8.370 | 43,821 | -0.01(-0.06%) |
Jul 19, 2017 | 8.064 | 8.750 | 8.000 | 8.375 | 69,979 | +0.38(+4.69%) |
Jul 18, 2017 | 8.562 | 8.625 | 8.000 | 8.000 | 100,803 | -0.50(-5.88%) |
Jul 17, 2017 | 9.000 | 9.125 | 8.387 | 8.500 | 60,687 | -0.25(-2.86%) |
Jul 14, 2017 | 8.498 | 9.524 | 8.312 | 8.750 | 115,296 | +0.47(+5.74%) |
Jul 13, 2017 | 8.625 | 8.711 | 8.125 | 8.275 | 57,117 | -0.35(-4.06%) |
Jul 12, 2017 | 8.637 | 8.874 | 8.250 | 8.625 | 65,202 | -0.32(-3.56%) |
Jul 11, 2017 | 9.000 | 9.225 | 8.688 | 8.944 | 53,476 | -0.18(-1.95%) |
Jul 10, 2017 | 9.938 | 9.938 | 8.826 | 9.121 | 56,960 | -0.38(-3.99%) |
Jul 07, 2017 | 10.25 | 11.75 | 8.819 | 9.500 | 266,020 | +0.25(+2.69%) |
Jul 06, 2017 | 8.625 | 9.500 | 8.012 | 9.251 | 83,926 | +0.63(+7.26%) |
Jul 05, 2017 | 9.500 | 9.500 | 8.562 | 8.625 | 50,036 | -0.75(-8.00%) |
Jul 03, 2017 | 9.562 | 9.688 | 9.000 | 9.375 | 28,074 | +0.00(+0.00%) |
Jun 30, 2017 | 10.88 | 10.94 | 8.750 | 9.375 | 142,235 | -1.19(-11.24%) |
Jun 29, 2017 | 11.00 | 13.00 | 10.01 | 10.56 | 426,953 | +0.44(+4.32%) |
Jun 28, 2017 | 8.750 | 11.25 | 8.626 | 10.12 | 228,650 | +1.75(+20.90%) |
Jun 27, 2017 | 7.938 | 8.706 | 7.938 | 8.375 | 52,723 | +0.48(+6.10%) |
Jun 26, 2017 | 7.725 | 8.475 | 7.500 | 7.894 | 48,542 | +0.33(+4.38%) |
Jun 23, 2017 | 8.000 | 8.125 | 7.525 | 7.562 | 23,972 | +0.06(+0.83%) |
Jun 22, 2017 | 7.250 | 8.125 | 7.037 | 7.500 | 42,913 | +0.25(+3.45%) |
Jun 21, 2017 | 6.688 | 7.724 | 6.688 | 7.250 | 40,294 | -0.24(-3.17%) |
Jun 20, 2017 | 7.500 | 7.747 | 7.125 | 7.487 | 66,600 | -0.34(-4.31%) |
Jun 19, 2017 | 8.325 | 8.375 | 7.500 | 7.825 | 50,102 | -0.42(-5.15%) |
Jun 16, 2017 | 9.125 | 9.425 | 7.808 | 8.250 | 99,513 | +0.62(+8.20%) |
Jun 15, 2017 | 7.976 | 8.562 | 7.066 | 7.625 | 82,942 | -0.37(-4.67%) |
Jun 14, 2017 | 8.750 | 8.875 | 7.776 | 7.999 | 61,197 | -1.00(-11.12%) |
Jun 13, 2017 | 9.375 | 9.626 | 8.384 | 9.000 | 35,852 | -0.38(-4.00%) |
Jun 12, 2017 | 8.925 | 10.62 | 7.671 | 9.375 | 147,283 | +0.44(+4.90%) |
Jun 09, 2017 | 9.625 | 9.625 | 8.250 | 8.938 | 231,699 | -1.31(-12.80%) |
Jun 08, 2017 | 9.250 | 13.12 | 9.000 | 10.25 | 745,108 | +1.38(+15.56%) |
Jun 07, 2017 | 7.875 | 9.125 | 7.812 | 8.870 | 152,046 | +1.06(+13.54%) |
Jun 06, 2017 | 7.032 | 8.000 | 7.000 | 7.812 | 90,464 | +0.75(+10.62%) |
Jun 05, 2017 | 6.250 | 8.000 | 6.125 | 7.062 | 160,932 | +0.81(+13.00%) |
Jun 02, 2017 | 5.763 | 6.250 | 5.506 | 6.250 | 50,012 | +0.49(+8.53%) |