Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 10.05 | 10.05 | 10.05 | 0 | +0.05(+0.50%) | |
Aug 30, 2018 | 10.45 | 10.45 | 9.600 | 10.00 | 15,217 | +0.20(+2.04%) |
Aug 29, 2018 | 10.10 | 10.28 | 9.650 | 9.800 | 20,208 | -0.30(-2.97%) |
Aug 28, 2018 | 10.30 | 10.45 | 9.950 | 10.10 | 13,207 | -0.10(-0.98%) |
Aug 27, 2018 | 10.20 | 10.45 | 9.722 | 10.20 | 16,830 | +0.00(+0.00%) |
Aug 24, 2018 | 10.20 | 10.50 | 9.500 | 10.20 | 75,920 | +0.05(+0.49%) |
Aug 23, 2018 | 10.45 | 10.75 | 10.05 | 10.15 | 13,102 | -0.10(-0.98%) |
Aug 22, 2018 | 10.10 | 10.30 | 10.05 | 10.25 | 14,157 | +0.25(+2.50%) |
Aug 21, 2018 | 10.95 | 10.95 | 9.950 | 10.00 | 39,049 | -1.00(-9.09%) |
Aug 20, 2018 | 11.05 | 12.20 | 10.65 | 11.00 | 73,797 | -1.00(-8.33%) |
Aug 17, 2018 | 12.10 | 12.55 | 10.75 | 12.00 | 800,180 | +2.45(+25.65%) |
Aug 16, 2018 | 9.050 | 9.750 | 9.050 | 9.550 | 8,165 | +0.35(+3.80%) |
Aug 15, 2018 | 9.550 | 9.964 | 9.150 | 9.200 | 22,120 | -0.80(-8.00%) |
Aug 14, 2018 | 10.70 | 10.70 | 9.750 | 10.00 | 10,956 | -0.40(-3.85%) |
Aug 13, 2018 | 10.80 | 10.98 | 10.35 | 10.40 | 10,122 | -0.20(-1.89%) |
Aug 10, 2018 | 10.25 | 11.05 | 10.05 | 10.60 | 38,420 | +0.25(+2.42%) |
Aug 09, 2018 | 10.20 | 10.43 | 10.00 | 10.35 | 5,558 | +0.15(+1.47%) |
Aug 08, 2018 | 10.00 | 10.33 | 10.00 | 10.20 | 4,010 | +0.15(+1.49%) |
Aug 07, 2018 | 10.25 | 10.53 | 10.00 | 10.05 | 8,589 | -0.30(-2.90%) |
Aug 06, 2018 | 10.40 | 10.55 | 10.25 | 10.35 | 7,698 | -0.20(-1.90%) |
Aug 03, 2018 | 10.70 | 10.70 | 10.30 | 10.55 | 7,200 | +0.05(+0.48%) |
Aug 02, 2018 | 10.30 | 10.70 | 10.15 | 10.50 | 6,316 | +0.05(+0.48%) |
Aug 01, 2018 | 10.55 | 10.75 | 10.10 | 10.45 | 9,480 | -0.15(-1.41%) |
Jul 31, 2018 | 10.90 | 10.90 | 10.35 | 10.60 | 12,299 | -0.10(-0.94%) |
Jul 30, 2018 | 11.25 | 11.25 | 10.50 | 10.70 | 15,991 | -0.50(-4.46%) |
Jul 27, 2018 | 11.45 | 11.45 | 11.15 | 11.20 | 10,920 | -0.30(-2.61%) |
Jul 26, 2018 | 11.30 | 11.50 | 11.25 | 11.50 | 11,536 | +0.05(+0.44%) |
Jul 25, 2018 | 11.70 | 11.85 | 11.35 | 11.45 | 6,430 | -0.15(-1.29%) |
Jul 24, 2018 | 11.70 | 12.25 | 11.53 | 11.60 | 33,584 | +0.20(+1.75%) |
Jul 23, 2018 | 11.45 | 11.50 | 11.25 | 11.40 | 10,754 | -0.15(-1.30%) |
Jul 20, 2018 | 11.75 | 11.90 | 11.50 | 11.55 | 10,285 | -0.20(-1.70%) |
Jul 19, 2018 | 12.45 | 12.45 | 11.60 | 11.75 | 12,614 | -0.20(-1.67%) |
Jul 18, 2018 | 12.45 | 12.45 | 11.60 | 11.95 | 28,516 | -0.40(-3.24%) |
Jul 17, 2018 | 11.15 | 13.25 | 11.15 | 12.35 | 95,113 | +0.81(+7.00%) |
Jul 16, 2018 | 12.30 | 12.50 | 11.10 | 11.54 | 19,397 | -0.86(-6.92%) |
Jul 13, 2018 | 12.45 | 12.55 | 12.10 | 12.40 | 3,777 | -0.10(-0.80%) |
Jul 12, 2018 | 12.40 | 12.85 | 12.05 | 12.50 | 24,436 | +0.30(+2.43%) |
Jul 11, 2018 | 12.40 | 12.42 | 12.10 | 12.20 | 8,806 | -0.25(-1.98%) |
Jul 10, 2018 | 13.10 | 13.25 | 12.20 | 12.45 | 17,349 | -0.35(-2.73%) |
Jul 09, 2018 | 12.75 | 13.90 | 12.60 | 12.80 | 91,664 | +0.25(+1.99%) |
Jul 06, 2018 | 12.35 | 12.92 | 12.35 | 12.55 | 6,453 | +0.05(+0.40%) |
Jul 05, 2018 | 12.80 | 12.80 | 12.20 | 12.50 | 11,278 | -0.15(-1.19%) |
Jul 03, 2018 | 12.65 | 12.65 | 12.65 | 0 | +0.15(+1.20%) | |
Jul 02, 2018 | 12.60 | 12.85 | 12.30 | 12.50 | 8,664 | -0.10(-0.79%) |
Jun 29, 2018 | 12.40 | 12.95 | 12.30 | 12.60 | 19,267 | +0.40(+3.28%) |
Jun 28, 2018 | 12.65 | 12.70 | 12.05 | 12.20 | 26,795 | -0.55(-4.31%) |
Jun 27, 2018 | 13.30 | 13.44 | 12.50 | 12.75 | 18,754 | -0.65(-4.85%) |
Jun 26, 2018 | 13.39 | 13.75 | 13.05 | 13.40 | 18,137 | +0.05(+0.37%) |
Jun 25, 2018 | 13.70 | 13.87 | 13.30 | 13.35 | 17,431 | -0.35(-2.55%) |
Jun 22, 2018 | 13.55 | 14.85 | 13.05 | 13.70 | 120,540 | +0.30(+2.24%) |
Jun 21, 2018 | 13.55 | 13.67 | 13.25 | 13.40 | 14,546 | -0.20(-1.47%) |
Jun 20, 2018 | 13.75 | 13.80 | 13.50 | 13.60 | 14,846 | -0.10(-0.73%) |
Jun 19, 2018 | 13.65 | 13.97 | 13.30 | 13.70 | 22,059 | +0.22(+1.60%) |
Jun 18, 2018 | 13.60 | 13.75 | 13.25 | 13.48 | 20,504 | -0.12(-0.85%) |
Jun 15, 2018 | 14.10 | 14.10 | 13.60 | 40,144 | -0.50(-3.55%) | |
Jun 14, 2018 | 14.00 | 14.20 | 13.95 | 14.10 | 17,469 | +0.10(+0.71%) |
Jun 13, 2018 | 14.15 | 14.43 | 14.00 | 14.00 | 23,953 | -0.15(-1.06%) |
Jun 12, 2018 | 14.30 | 14.60 | 14.15 | 14.15 | 20,852 | -0.25(-1.74%) |
Jun 11, 2018 | 14.55 | 14.85 | 14.30 | 14.40 | 28,383 | -0.40(-2.70%) |
Jun 08, 2018 | 14.90 | 14.95 | 14.70 | 14.80 | 13,931 | -0.10(-0.67%) |
Jun 07, 2018 | 15.35 | 15.90 | 14.55 | 14.90 | 77,199 | -0.25(-1.65%) |
Jun 06, 2018 | 14.75 | 15.25 | 14.65 | 15.15 | 44,315 | +0.40(+2.71%) |
Jun 05, 2018 | 14.45 | 15.45 | 14.25 | 14.75 | 64,213 | +0.25(+1.72%) |
Jun 04, 2018 | 14.90 | 16.15 | 14.15 | 14.50 | 290,075 | +0.70(+5.07%) |
Jun 01, 2018 | 14.20 | 14.20 | 13.70 | 13.80 | 25,483 | -0.25(-1.78%) |
May 31, 2018 | 14.05 | 14.30 | 13.80 | 14.05 | 27,250 | +0.10(+0.72%) |
May 30, 2018 | 14.10 | 14.40 | 13.75 | 13.95 | 27,681 | -0.25(-1.76%) |
May 29, 2018 | 14.25 | 14.49 | 14.05 | 14.20 | 20,957 | -0.15(-1.05%) |
May 25, 2018 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
May 24, 2018 | 14.65 | 15.30 | 14.25 | 14.45 | 18,448 | -0.45(-3.02%) |
May 23, 2018 | 14.20 | 15.25 | 14.00 | 14.90 | 60,006 | +0.47(+3.29%) |
May 22, 2018 | 14.80 | 15.05 | 13.90 | 14.43 | 58,179 | +0.23(+1.58%) |
May 21, 2018 | 14.65 | 14.79 | 13.95 | 14.20 | 25,922 | -0.30(-2.07%) |
May 18, 2018 | 14.20 | 14.60 | 14.00 | 14.50 | 16,700 | +0.25(+1.75%) |
May 17, 2018 | 14.40 | 14.50 | 13.90 | 14.25 | 36,129 | -0.30(-2.06%) |
May 16, 2018 | 15.10 | 15.23 | 14.45 | 14.55 | 29,329 | -0.40(-2.68%) |
May 15, 2018 | 14.95 | 15.25 | 14.80 | 14.95 | 24,752 | +0.00(+0.00%) |
May 14, 2018 | 14.85 | 15.60 | 14.85 | 14.95 | 37,989 | +0.25(+1.70%) |
May 11, 2018 | 15.15 | 15.17 | 14.50 | 14.70 | 51,259 | -0.65(-4.23%) |
May 10, 2018 | 16.40 | 16.40 | 15.00 | 15.35 | 97,707 | -0.95(-5.83%) |
May 09, 2018 | 16.15 | 16.75 | 15.90 | 16.30 | 105,168 | +0.40(+2.52%) |
May 08, 2018 | 15.90 | 16.90 | 15.40 | 15.90 | 142,352 | +0.00(+0.00%) |
May 07, 2018 | 14.80 | 16.00 | 14.65 | 15.90 | 139,103 | +1.35(+9.28%) |
May 04, 2018 | 14.65 | 16.60 | 14.41 | 14.55 | 454,416 | +0.40(+2.83%) |
May 03, 2018 | 13.05 | 14.50 | 13.05 | 14.15 | 117,175 | +0.90(+6.79%) |
May 02, 2018 | 13.30 | 13.90 | 13.00 | 13.25 | 54,362 | -0.05(-0.38%) |
May 01, 2018 | 13.80 | 13.80 | 12.65 | 13.30 | 46,766 | -0.35(-2.56%) |
Apr 30, 2018 | 13.65 | 14.14 | 13.50 | 13.65 | 54,758 | +0.25(+1.87%) |
Apr 27, 2018 | 13.85 | 14.20 | 13.40 | 13.40 | 46,831 | -0.55(-3.94%) |
Apr 26, 2018 | 13.95 | 14.60 | 13.50 | 13.95 | 55,780 | -0.20(-1.41%) |
Apr 25, 2018 | 14.25 | 14.60 | 13.75 | 14.15 | 65,003 | -0.30(-2.08%) |
Apr 24, 2018 | 14.80 | 14.95 | 14.26 | 14.45 | 56,408 | +0.05(+0.35%) |
Apr 23, 2018 | 15.50 | 15.70 | 14.25 | 14.40 | 141,255 | -1.30(-8.28%) |
Apr 20, 2018 | 15.50 | 16.65 | 15.05 | 15.70 | 315,540 | +0.15(+0.96%) |
Apr 19, 2018 | 17.05 | 18.00 | 15.00 | 15.55 | 391,323 | -1.35(-7.99%) |
Apr 18, 2018 | 15.90 | 18.15 | 14.26 | 16.90 | 695,584 | +1.15(+7.30%) |
Apr 17, 2018 | 19.55 | 19.95 | 15.70 | 15.75 | 2,717,877 | +3.40(+27.53%) |
Apr 16, 2018 | 11.55 | 12.50 | 11.10 | 12.35 | 68,693 | +0.70(+6.01%) |
Apr 13, 2018 | 12.80 | 13.04 | 11.25 | 11.65 | 116,668 | -1.16(-9.03%) |
Apr 12, 2018 | 13.75 | 13.95 | 12.05 | 12.81 | 276,199 | -0.44(-3.35%) |
Apr 11, 2018 | 12.50 | 15.95 | 12.50 | 13.25 | 1,694,968 | +0.75(+6.00%) |
Apr 10, 2018 | 9.050 | 13.75 | 8.902 | 12.50 | 1,564,728 | +3.70(+42.05%) |
Apr 09, 2018 | 9.050 | 9.347 | 8.750 | 8.800 | 13,741 | -0.15(-1.68%) |
Apr 06, 2018 | 8.850 | 9.101 | 8.500 | 8.950 | 17,815 | +0.00(+0.00%) |
Apr 05, 2018 | 8.500 | 9.850 | 8.500 | 8.950 | 69,347 | +0.45(+5.29%) |
Apr 04, 2018 | 8.150 | 8.900 | 8.150 | 8.500 | 35,543 | +0.20(+2.41%) |
Apr 03, 2018 | 8.550 | 8.842 | 8.150 | 8.300 | 13,876 | -0.10(-1.19%) |
Apr 02, 2018 | 8.350 | 9.188 | 8.050 | 8.400 | 41,819 | +0.06(+0.67%) |
Mar 29, 2018 | 8.344 | 8.344 | 8.344 | 0 | -0.61(-6.77%) | |
Mar 28, 2018 | 9.450 | 9.450 | 8.700 | 8.950 | 45,100 | -0.55(-5.79%) |
Mar 27, 2018 | 10.20 | 10.30 | 9.400 | 9.500 | 32,249 | -0.60(-5.94%) |
Mar 26, 2018 | 9.900 | 10.30 | 9.610 | 10.10 | 31,197 | +0.50(+5.21%) |
Mar 23, 2018 | 10.55 | 10.60 | 9.500 | 9.600 | 68,214 | -1.05(-9.86%) |
Mar 22, 2018 | 10.55 | 10.97 | 10.50 | 10.65 | 33,479 | -0.20(-1.84%) |
Mar 21, 2018 | 11.25 | 11.40 | 10.60 | 10.85 | 93,444 | -0.50(-4.41%) |
Mar 20, 2018 | 12.00 | 12.10 | 11.15 | 11.35 | 53,042 | -0.55(-4.62%) |
Mar 19, 2018 | 12.15 | 12.70 | 11.75 | 11.90 | 70,472 | -0.15(-1.24%) |
Mar 16, 2018 | 11.95 | 12.35 | 11.75 | 12.05 | 29,456 | -0.05(-0.41%) |
Mar 15, 2018 | 12.20 | 13.25 | 11.80 | 12.10 | 97,440 | +0.05(+0.41%) |
Mar 14, 2018 | 12.30 | 12.55 | 12.00 | 12.05 | 34,237 | -0.20(-1.63%) |
Mar 13, 2018 | 12.90 | 13.14 | 12.05 | 12.25 | 77,676 | -0.75(-5.77%) |
Mar 12, 2018 | 11.95 | 13.15 | 11.55 | 13.00 | 107,013 | +1.25(+10.64%) |
Mar 09, 2018 | 11.90 | 12.30 | 11.71 | 11.75 | 41,525 | -0.25(-2.08%) |
Mar 08, 2018 | 12.95 | 12.95 | 11.90 | 12.00 | 61,595 | -0.70(-5.51%) |
Mar 07, 2018 | 13.00 | 13.05 | 12.50 | 12.70 | 31,624 | -0.25(-1.93%) |
Mar 06, 2018 | 13.22 | 13.22 | 12.65 | 12.95 | 24,476 | +0.10(+0.78%) |
Mar 05, 2018 | 13.15 | 13.29 | 12.65 | 12.85 | 33,093 | -0.25(-1.91%) |
Mar 02, 2018 | 12.50 | 13.25 | 12.25 | 13.10 | 39,232 | +0.55(+4.38%) |
Mar 01, 2018 | 13.05 | 13.14 | 12.55 | 12.55 | 32,553 | -0.55(-4.20%) |
Feb 28, 2018 | 13.35 | 13.60 | 12.90 | 13.10 | 29,518 | -0.05(-0.38%) |
Feb 27, 2018 | 13.70 | 13.75 | 13.00 | 13.15 | 28,385 | -0.40(-2.95%) |
Feb 26, 2018 | 13.40 | 13.70 | 12.75 | 13.55 | 37,244 | +0.40(+3.04%) |
Feb 23, 2018 | 13.05 | 13.25 | 12.82 | 13.15 | 39,902 | +0.20(+1.54%) |
Feb 22, 2018 | 13.40 | 13.90 | 12.80 | 12.95 | 61,581 | -0.60(-4.43%) |
Feb 21, 2018 | 14.10 | 14.10 | 13.25 | 13.55 | 54,089 | -0.35(-2.52%) |
Feb 20, 2018 | 14.25 | 14.55 | 13.10 | 13.90 | 72,556 | -0.05(-0.36%) |
Feb 16, 2018 | 13.95 | 13.95 | 13.95 | 0 | -2.05(-12.81%) | |
Feb 15, 2018 | 15.00 | 16.20 | 15.00 | 16.00 | 350,696 | +1.15(+7.74%) |
Feb 14, 2018 | 13.55 | 15.74 | 12.50 | 14.85 | 627,200 | +1.20(+8.79%) |
Feb 13, 2018 | 12.00 | 14.45 | 11.91 | 13.65 | 421,188 | +1.50(+12.35%) |
Feb 12, 2018 | 12.15 | 12.65 | 11.85 | 12.15 | 78,459 | +0.35(+2.97%) |
Feb 09, 2018 | 12.80 | 13.05 | 11.10 | 11.80 | 144,086 | -0.70(-5.60%) |
Feb 08, 2018 | 13.95 | 13.95 | 12.25 | 12.50 | 116,123 | -1.10(-8.09%) |
Feb 07, 2018 | 14.85 | 14.85 | 13.25 | 13.60 | 225,820 | +0.25(+1.87%) |
Feb 06, 2018 | 12.30 | 14.00 | 11.35 | 13.35 | 209,491 | +0.20(+1.52%) |
Feb 05, 2018 | 14.05 | 14.05 | 13.00 | 13.15 | 167,457 | -1.00(-7.07%) |
Feb 02, 2018 | 14.50 | 15.25 | 13.80 | 14.15 | 166,400 | -0.95(-6.29%) |
Feb 01, 2018 | 15.50 | 15.60 | 15.00 | 15.10 | 124,999 | -0.90(-5.63%) |
Jan 31, 2018 | 17.50 | 17.50 | 15.90 | 16.00 | 180,301 | -1.65(-9.35%) |
Jan 30, 2018 | 19.05 | 19.08 | 17.50 | 17.65 | 184,113 | -1.55(-8.07%) |
Jan 29, 2018 | 19.70 | 20.00 | 19.00 | 19.20 | 128,798 | -0.95(-4.71%) |
Jan 26, 2018 | 20.30 | 20.30 | 19.75 | 20.15 | 96,856 | -0.25(-1.23%) |
Jan 25, 2018 | 20.05 | 20.90 | 19.50 | 20.40 | 197,652 | +0.25(+1.24%) |
Jan 24, 2018 | 19.65 | 21.14 | 19.65 | 20.15 | 336,543 | -0.30(-1.47%) |
Jan 23, 2018 | 25.70 | 26.35 | 20.25 | 20.45 | 4,797,604 | +1.75(+9.36%) |
Jan 22, 2018 | 19.55 | 19.70 | 18.30 | 18.70 | 171,695 | -0.75(-3.86%) |
Jan 19, 2018 | 20.35 | 21.00 | 19.25 | 19.45 | 438,552 | -0.55(-2.75%) |
Jan 18, 2018 | 21.95 | 24.00 | 19.40 | 20.00 | 887,166 | +0.10(+0.50%) |
Jan 17, 2018 | 20.75 | 21.10 | 18.00 | 19.90 | 421,215 | -1.50(-7.01%) |
Jan 16, 2018 | 22.50 | 22.70 | 21.00 | 21.40 | 348,218 | -2.60(-10.83%) |
Jan 12, 2018 | 24.00 | 24.00 | 24.00 | 0 | -7.90(-24.76%) | |
Jan 11, 2018 | 27.95 | 42.00 | 25.62 | 31.90 | 7,171,961 | +6.75(+26.84%) |
Jan 10, 2018 | 25.00 | 25.15 | 377,376 | -4.55(-15.32%) | ||
Jan 09, 2018 | 31.65 | 33.40 | 28.30 | 29.70 | 879,763 | -0.60(-1.98%) |
Jan 08, 2018 | 26.25 | 35.45 | 25.25 | 30.30 | 1,912,499 | +1.80(+6.32%) |
Jan 05, 2018 | 41.35 | 42.45 | 27.70 | 28.50 | 3,752,163 | -18.20(-38.97%) |
Jan 04, 2018 | 14.20 | 59.50 | 14.00 | 46.70 | 16,459,811 | +40.85(+698.29%) |
Jan 03, 2018 | 5.650 | 6.200 | 5.450 | 5.850 | 58,180 | +0.25(+4.46%) |
Jan 02, 2018 | 5.500 | 5.700 | 5.400 | 5.600 | 12,475 | +0.15(+2.75%) |
Dec 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | -0.10(-1.80%) | |
Dec 28, 2017 | 5.350 | 5.700 | 5.350 | 5.550 | 33,937 | +0.15(+2.78%) |
Dec 27, 2017 | 5.200 | 5.550 | 5.200 | 5.400 | 19,210 | +0.25(+4.85%) |
Dec 26, 2017 | 5.450 | 5.700 | 5.150 | 5.150 | 57,276 | -0.30(-5.50%) |
Dec 22, 2017 | 5.400 | 5.750 | 5.150 | 5.450 | 56,123 | +0.00(+0.00%) |
Dec 21, 2017 | 6.600 | 6.850 | 5.449 | 5.450 | 106,874 | -1.40(-20.44%) |
Dec 20, 2017 | 5.850 | 8.000 | 5.850 | 6.850 | 379,610 | +1.05(+18.10%) |
Dec 19, 2017 | 5.054 | 7.350 | 5.051 | 5.800 | 543,613 | +0.73(+14.50%) |
Dec 18, 2017 | 5.150 | 5.250 | 5.050 | 5.066 | 19,497 | -0.23(-4.42%) |
Dec 15, 2017 | 5.100 | 5.400 | 5.000 | 5.300 | 10,847 | +0.14(+2.76%) |
Dec 14, 2017 | 5.400 | 5.400 | 5.100 | 5.157 | 12,544 | -0.14(-2.69%) |
Dec 13, 2017 | 5.150 | 5.601 | 5.050 | 5.300 | 49,863 | +0.15(+2.91%) |
Dec 12, 2017 | 5.150 | 5.250 | 5.000 | 5.150 | 8,707 | -0.05(-0.96%) |
Dec 11, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 3,264 | +0.00(+0.00%) |
Dec 08, 2017 | 5.300 | 5.350 | 5.041 | 5.200 | 2,318 | +0.00(+0.00%) |
Dec 07, 2017 | 5.100 | 5.200 | 5.053 | 5.200 | 6,389 | +0.15(+2.97%) |
Dec 06, 2017 | 5.000 | 5.107 | 5.000 | 5.050 | 13,353 | -0.00(-0.08%) |
Dec 05, 2017 | 5.245 | 5.245 | 5.050 | 5.054 | 9,919 | -0.15(-2.80%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.300 | 5.199 | 5,457 | -0.15(-2.81%) |
Dec 01, 2017 | 5.253 | 5.400 | 5.130 | 5.350 | 20,197 | +0.05(+0.94%) |
Nov 30, 2017 | 5.350 | 5.350 | 5.200 | 5.300 | 4,551 | +0.05(+0.95%) |
Nov 29, 2017 | 5.350 | 5.395 | 5.100 | 5.250 | 35,247 | -0.10(-1.87%) |
Nov 28, 2017 | 5.300 | 5.500 | 5.103 | 5.350 | 27,573 | +0.13(+2.59%) |
Nov 27, 2017 | 5.250 | 5.400 | 5.200 | 5.215 | 17,353 | -0.19(-3.43%) |
Nov 24, 2017 | 5.550 | 5.650 | 5.400 | 5.401 | 4,987 | -0.20(-3.55%) |
Nov 22, 2017 | 5.750 | 5.750 | 5.450 | 5.599 | 14,016 | +0.10(+1.79%) |
Nov 21, 2017 | 5.550 | 6.000 | 5.450 | 5.501 | 32,100 | +0.05(+0.93%) |
Nov 20, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 12,006 | -0.20(-3.53%) |
Nov 17, 2017 | 5.700 | 5.718 | 5.504 | 5.650 | 4,145 | -0.01(-0.12%) |
Nov 16, 2017 | 5.550 | 5.800 | 5.454 | 5.657 | 12,344 | +0.06(+1.13%) |
Nov 15, 2017 | 6.200 | 6.200 | 5.450 | 5.594 | 36,686 | -0.51(-8.30%) |
Nov 14, 2017 | 6.000 | 6.100 | 5.900 | 6.100 | 12,973 | -0.05(-0.81%) |
Nov 13, 2017 | 6.200 | 6.300 | 5.900 | 6.150 | 21,384 | +0.00(+0.00%) |
Nov 10, 2017 | 5.800 | 6.650 | 5.800 | 6.150 | 96,189 | +0.28(+4.84%) |
Nov 09, 2017 | 5.750 | 7.150 | 5.600 | 5.866 | 366,633 | +0.17(+2.91%) |
Nov 08, 2017 | 5.750 | 5.750 | 5.500 | 5.700 | 18,646 | -0.05(-0.87%) |
Nov 07, 2017 | 5.900 | 6.100 | 5.650 | 5.750 | 9,231 | -0.30(-4.95%) |
Nov 06, 2017 | 6.150 | 6.150 | 5.750 | 6.050 | 11,181 | +0.05(+0.83%) |
Nov 03, 2017 | 6.250 | 6.250 | 6.000 | 6.000 | 12,384 | -0.25(-4.00%) |
Nov 02, 2017 | 5.850 | 6.250 | 5.805 | 6.250 | 14,053 | +0.35(+5.93%) |
Nov 01, 2017 | 6.050 | 6.400 | 5.800 | 5.900 | 71,199 | -0.10(-1.67%) |
Oct 31, 2017 | 5.950 | 6.250 | 5.857 | 6.000 | 8,127 | -0.20(-3.23%) |
Oct 30, 2017 | 6.000 | 6.250 | 5.800 | 6.200 | 8,813 | +0.15(+2.48%) |
Oct 27, 2017 | 6.200 | 6.350 | 5.955 | 6.050 | 8,089 | +0.05(+0.83%) |
Oct 26, 2017 | 6.150 | 6.250 | 5.800 | 6.000 | 7,404 | +0.10(+1.69%) |
Oct 25, 2017 | 6.005 | 6.250 | 5.900 | 5.900 | 4,759 | -0.10(-1.67%) |
Oct 24, 2017 | 6.300 | 6.300 | 6.000 | 6.000 | 7,299 | -0.35(-5.51%) |
Oct 23, 2017 | 6.500 | 6.600 | 6.250 | 6.350 | 15,473 | -0.15(-2.31%) |
Oct 20, 2017 | 7.200 | 7.200 | 6.351 | 6.500 | 16,143 | -0.05(-0.76%) |
Oct 19, 2017 | 6.500 | 6.600 | 6.100 | 6.550 | 17,751 | -0.10(-1.50%) |
Oct 18, 2017 | 6.250 | 7.481 | 6.000 | 6.650 | 189,871 | +0.45(+7.26%) |
Oct 17, 2017 | 6.750 | 6.750 | 6.000 | 6.200 | 35,811 | -0.50(-7.46%) |
Oct 16, 2017 | 5.850 | 6.700 | 5.600 | 6.700 | 65,403 | +1.10(+19.64%) |
Oct 13, 2017 | 5.800 | 5.950 | 5.500 | 5.600 | 9,394 | -0.15(-2.61%) |
Oct 12, 2017 | 6.100 | 6.350 | 5.600 | 5.750 | 26,791 | -0.40(-6.50%) |
Oct 11, 2017 | 6.050 | 6.449 | 5.950 | 6.150 | 16,543 | +0.10(+1.65%) |
Oct 10, 2017 | 6.150 | 6.500 | 5.950 | 6.050 | 17,976 | -0.15(-2.42%) |
Oct 09, 2017 | 6.050 | 6.700 | 5.600 | 6.200 | 72,413 | -0.30(-4.62%) |
Oct 06, 2017 | 5.200 | 9.950 | 5.200 | 6.500 | 564,983 | +1.30(+25.00%) |
Oct 05, 2017 | 5.200 | 5.200 | 5.065 | 5.200 | 1,971 | +0.05(+0.97%) |
Oct 04, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 1,509 | -0.10(-1.90%) |
Oct 03, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 2,301 | +0.25(+5.00%) |
Oct 02, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 1,070 | +0.00(+0.00%) |
Sep 29, 2017 | 5.000 | 5.095 | 5.000 | 5.000 | 1,190 | -0.05(-1.00%) |
Sep 28, 2017 | 5.100 | 5.150 | 5.000 | 5.051 | 902 | -0.10(-1.93%) |
Sep 27, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 1,401 | +0.02(+0.30%) |
Sep 26, 2017 | 5.250 | 5.250 | 5.000 | 5.135 | 821 | +0.03(+0.68%) |
Sep 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 3,137 | -0.25(-4.68%) |
Sep 22, 2017 | 5.150 | 5.450 | 5.150 | 5.351 | 2,283 | +0.05(+0.95%) |
Sep 21, 2017 | 5.245 | 5.350 | 5.200 | 5.300 | 4,563 | +0.05(+0.95%) |
Sep 20, 2017 | 5.050 | 5.300 | 5.050 | 5.250 | 3,840 | -0.05(-0.89%) |
Sep 19, 2017 | 5.100 | 5.433 | 5.050 | 5.297 | 4,794 | +0.20(+3.86%) |
Sep 18, 2017 | 5.095 | 5.149 | 4.690 | 5.100 | 8,364 | +0.09(+1.88%) |
Sep 15, 2017 | 5.150 | 5.250 | 4.900 | 5.006 | 1,203 | -0.14(-2.80%) |
Sep 14, 2017 | 5.449 | 5.449 | 5.120 | 5.150 | 568 | -0.30(-5.50%) |
Sep 13, 2017 | 5.450 | 5.500 | 5.015 | 5.450 | 1,160 | +0.20(+3.81%) |
Sep 12, 2017 | 5.200 | 5.450 | 5.026 | 5.250 | 10,320 | +0.05(+0.96%) |
Sep 11, 2017 | 5.000 | 5.200 | 4.910 | 5.200 | 982 | +0.20(+4.00%) |
Sep 08, 2017 | 5.100 | 5.500 | 4.775 | 5.000 | 8,842 | +0.00(+0.00%) |
Sep 07, 2017 | 5.350 | 5.500 | 4.900 | 5.000 | 7,775 | -0.35(-6.54%) |
Sep 06, 2017 | 5.088 | 5.350 | 5.050 | 5.350 | 728 | +0.00(+0.00%) |
Sep 05, 2017 | 5.200 | 5.900 | 5.100 | 5.350 | 15,187 | +0.15(+2.88%) |