Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 7.300 | 7.750 | 7.300 | 7.650 | 497,162 | +0.35(+4.79%) |
Apr 27, 2018 | 7.350 | 7.550 | 7.200 | 7.300 | 120,370 | -0.10(-1.35%) |
Apr 26, 2018 | 7.250 | 7.600 | 7.100 | 7.400 | 256,540 | +0.10(+1.37%) |
Apr 25, 2018 | 7.450 | 7.650 | 7.200 | 7.300 | 196,545 | -0.15(-2.01%) |
Apr 24, 2018 | 7.750 | 7.950 | 7.400 | 7.450 | 164,322 | -0.30(-3.87%) |
Apr 23, 2018 | 7.700 | 8.000 | 7.500 | 7.750 | 241,776 | +0.10(+1.31%) |
Apr 20, 2018 | 7.550 | 7.800 | 7.400 | 7.650 | 140,830 | +0.05(+0.66%) |
Apr 19, 2018 | 7.950 | 8.150 | 7.500 | 7.600 | 432,585 | -0.40(-5.00%) |
Apr 18, 2018 | 8.350 | 8.450 | 7.950 | 8.000 | 200,478 | -0.35(-4.19%) |
Apr 17, 2018 | 8.150 | 8.550 | 8.150 | 8.350 | 204,014 | +0.20(+2.45%) |
Apr 16, 2018 | 8.200 | 8.300 | 8.050 | 8.150 | 95,040 | +0.00(+0.00%) |
Apr 13, 2018 | 8.350 | 8.600 | 8.100 | 8.150 | 96,201 | -0.20(-2.40%) |
Apr 12, 2018 | 8.050 | 8.400 | 7.600 | 8.350 | 143,372 | +0.30(+3.73%) |
Apr 11, 2018 | 8.000 | 8.150 | 7.850 | 8.050 | 167,903 | +0.05(+0.63%) |
Apr 10, 2018 | 7.750 | 8.050 | 7.750 | 8.000 | 133,041 | +0.25(+3.23%) |
Apr 09, 2018 | 7.750 | 7.850 | 7.650 | 7.750 | 132,139 | +0.15(+1.97%) |
Apr 06, 2018 | 8.300 | 8.300 | 7.350 | 7.600 | 368,578 | -0.70(-8.43%) |
Apr 05, 2018 | 8.550 | 8.625 | 8.250 | 8.300 | 178,996 | -0.20(-2.35%) |
Apr 04, 2018 | 8.350 | 8.650 | 8.275 | 8.500 | 248,122 | +0.00(+0.00%) |
Apr 03, 2018 | 8.450 | 8.650 | 8.350 | 8.500 | 159,438 | +0.10(+1.19%) |
Apr 02, 2018 | 8.800 | 9.250 | 8.300 | 8.400 | 199,165 | -0.45(-5.08%) |
Mar 29, 2018 | 8.850 | 8.850 | 8.850 | 0 | +0.20(+2.31%) | |
Mar 28, 2018 | 8.650 | 8.700 | 8.450 | 8.650 | 280,219 | +0.05(+0.58%) |
Mar 27, 2018 | 8.250 | 8.850 | 8.250 | 8.600 | 409,625 | +0.40(+4.88%) |
Mar 26, 2018 | 8.050 | 8.350 | 7.925 | 8.200 | 414,865 | +0.15(+1.86%) |
Mar 23, 2018 | 8.250 | 8.400 | 7.900 | 8.050 | 205,879 | -0.20(-2.42%) |
Mar 22, 2018 | 8.250 | 8.500 | 8.050 | 8.250 | 251,031 | +0.05(+0.61%) |
Mar 21, 2018 | 8.000 | 8.250 | 8.000 | 8.200 | 170,428 | +0.05(+0.61%) |
Mar 20, 2018 | 8.100 | 8.250 | 8.000 | 8.150 | 152,851 | +0.05(+0.62%) |
Mar 19, 2018 | 8.000 | 8.450 | 7.800 | 8.100 | 307,133 | +0.10(+1.25%) |
Mar 16, 2018 | 7.750 | 8.400 | 7.700 | 8.000 | 1,103,048 | +0.20(+2.56%) |
Mar 15, 2018 | 7.600 | 7.800 | 7.450 | 7.800 | 224,403 | +0.20(+2.63%) |
Mar 14, 2018 | 7.650 | 7.850 | 7.550 | 7.600 | 224,120 | +0.00(+0.00%) |
Mar 13, 2018 | 7.800 | 7.900 | 7.600 | 7.600 | 363,925 | +0.00(+0.00%) |
Mar 12, 2018 | 7.650 | 7.650 | 7.250 | 7.600 | 244,210 | -0.15(-1.94%) |
Mar 09, 2018 | 7.500 | 7.900 | 7.250 | 7.750 | 343,328 | +0.20(+2.65%) |
Mar 08, 2018 | 7.500 | 7.550 | 7.200 | 7.550 | 107,349 | +0.05(+0.67%) |
Mar 07, 2018 | 7.200 | 7.550 | 7.200 | 7.500 | 188,965 | +0.25(+3.45%) |
Mar 06, 2018 | 7.350 | 7.500 | 7.200 | 7.250 | 178,801 | -0.15(-2.03%) |
Mar 05, 2018 | 7.450 | 7.469 | 7.255 | 7.400 | 243,674 | +0.00(+0.00%) |
Mar 02, 2018 | 7.250 | 7.450 | 6.850 | 7.400 | 239,679 | +0.05(+0.68%) |
Mar 01, 2018 | 7.250 | 7.550 | 7.200 | 7.350 | 220,645 | +0.05(+0.68%) |
Feb 28, 2018 | 7.450 | 7.750 | 7.200 | 7.300 | 456,365 | +0.00(+0.00%) |
Feb 27, 2018 | 6.600 | 7.850 | 6.450 | 7.300 | 1,180,846 | +0.70(+10.61%) |
Feb 26, 2018 | 6.600 | 6.800 | 6.400 | 6.600 | 109,435 | +0.05(+0.76%) |
Feb 23, 2018 | 6.850 | 6.850 | 6.450 | 6.550 | 99,311 | -0.25(-3.68%) |
Feb 22, 2018 | 6.800 | 103,974 | +0.05(+0.74%) | |||
Feb 21, 2018 | 6.600 | 6.900 | 6.550 | 6.750 | 212,453 | +0.10(+1.50%) |
Feb 20, 2018 | 6.700 | 6.850 | 6.500 | 6.650 | 118,570 | -0.15(-2.21%) |
Feb 16, 2018 | 6.800 | 6.800 | 6.800 | 0 | +0.05(+0.74%) | |
Feb 15, 2018 | 6.550 | 6.800 | 6.500 | 6.750 | 104,344 | +0.20(+3.05%) |
Feb 14, 2018 | 6.900 | 6.450 | 6.550 | 155,388 | -0.25(-3.68%) | |
Feb 13, 2018 | 6.600 | 6.750 | 6.500 | 6.800 | 207,805 | +0.15(+2.26%) |
Feb 12, 2018 | 6.600 | 6.850 | 6.500 | 6.650 | 133,105 | +0.05(+0.76%) |
Feb 09, 2018 | 6.650 | 6.850 | 6.200 | 6.600 | 379,176 | +0.00(+0.00%) |
Feb 08, 2018 | 6.650 | 6.800 | 6.500 | 6.600 | 141,858 | +0.00(+0.00%) |
Feb 07, 2018 | 6.750 | 6.950 | 6.700 | 6.600 | 307,695 | -0.05(-0.75%) |
Feb 06, 2018 | 6.550 | 6.800 | 6.400 | 6.650 | 378,242 | -0.20(-2.92%) |
Feb 05, 2018 | 6.700 | 6.950 | 6.700 | 6.850 | 179,508 | +0.05(+0.74%) |
Feb 02, 2018 | 6.900 | 7.000 | 6.750 | 6.800 | 216,992 | -0.10(-1.45%) |
Feb 01, 2018 | 6.700 | 7.000 | 6.400 | 6.900 | 485,757 | +0.15(+2.22%) |
Jan 31, 2018 | 6.800 | 6.900 | 6.700 | 6.750 | 229,803 | +0.00(+0.00%) |
Jan 30, 2018 | 7.000 | 7.100 | 6.650 | 6.750 | 530,477 | -0.20(-2.88%) |
Jan 29, 2018 | 6.950 | 7.130 | 6.900 | 6.950 | 707,180 | +0.00(+0.00%) |
Jan 26, 2018 | 7.400 | 7.450 | 6.650 | 6.950 | 2,775,098 | -0.25(-3.47%) |
Jan 25, 2018 | 7.850 | 8.050 | 7.200 | 7.200 | 254,011 | -0.65(-8.28%) |
Jan 24, 2018 | 8.600 | 8.650 | 7.775 | 7.850 | 321,197 | -0.85(-9.77%) |
Jan 23, 2018 | 8.400 | 9.025 | 8.250 | 8.700 | 251,672 | +0.25(+2.96%) |
Jan 22, 2018 | 8.600 | 8.845 | 8.300 | 8.450 | 184,271 | -0.10(-1.17%) |
Jan 19, 2018 | 7.800 | 8.600 | 7.700 | 8.550 | 236,290 | +0.70(+8.92%) |
Jan 18, 2018 | 7.900 | 8.000 | 7.400 | 7.850 | 150,491 | +0.00(+0.00%) |
Jan 17, 2018 | 8.400 | 8.400 | 7.750 | 7.850 | 157,143 | -0.50(-5.99%) |
Jan 16, 2018 | 8.100 | 8.500 | 7.850 | 8.350 | 238,150 | +0.35(+4.37%) |
Jan 12, 2018 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
Jan 11, 2018 | 8.050 | 8.150 | 7.750 | 7.900 | 131,853 | -0.20(-2.47%) |
Jan 10, 2018 | 8.000 | 8.150 | 7.700 | 8.100 | 166,776 | +0.00(+0.00%) |
Jan 09, 2018 | 8.300 | 8.350 | 7.800 | 8.100 | 160,547 | -0.10(-1.22%) |
Jan 08, 2018 | 7.550 | 8.300 | 7.550 | 8.200 | 237,874 | +0.50(+6.49%) |
Jan 05, 2018 | 7.550 | 7.900 | 7.250 | 7.700 | 208,401 | +0.15(+1.99%) |
Jan 04, 2018 | 7.350 | 7.850 | 7.150 | 7.550 | 280,800 | +0.30(+4.14%) |
Jan 03, 2018 | 7.550 | 7.800 | 6.900 | 7.250 | 194,294 | -0.30(-3.97%) |
Jan 02, 2018 | 7.250 | 7.675 | 7.236 | 7.550 | 319,379 | +0.30(+4.14%) |
Dec 29, 2017 | 7.250 | 7.250 | 7.250 | 0 | +0.45(+6.62%) | |
Dec 28, 2017 | 6.800 | 6.900 | 6.650 | 6.800 | 44,133 | +0.05(+0.74%) |
Dec 27, 2017 | 6.800 | 6.950 | 6.650 | 6.750 | 69,057 | +0.00(+0.00%) |
Dec 26, 2017 | 6.700 | 7.000 | 6.700 | 6.750 | 35,363 | -0.05(-0.74%) |
Dec 22, 2017 | 6.200 | 7.050 | 6.200 | 6.800 | 96,758 | +0.50(+7.94%) |
Dec 21, 2017 | 6.250 | 6.450 | 6.250 | 6.300 | 80,823 | +0.10(+1.61%) |
Dec 20, 2017 | 6.200 | 6.300 | 6.150 | 6.200 | 95,315 | -0.05(-0.80%) |
Dec 19, 2017 | 6.300 | 6.400 | 6.181 | 6.250 | 102,857 | +0.00(+0.00%) |
Dec 18, 2017 | 6.000 | 6.400 | 6.000 | 6.250 | 232,134 | +0.15(+2.46%) |
Dec 15, 2017 | 6.150 | 6.300 | 6.050 | 6.100 | 991,142 | -0.05(-0.81%) |
Dec 14, 2017 | 6.300 | 6.450 | 5.950 | 6.150 | 193,303 | -0.20(-3.15%) |
Dec 13, 2017 | 6.050 | 6.400 | 5.950 | 6.350 | 143,534 | +0.25(+4.10%) |
Dec 12, 2017 | 6.400 | 6.500 | 6.000 | 6.100 | 160,240 | -0.25(-3.94%) |
Dec 11, 2017 | 6.450 | 6.750 | 6.300 | 6.350 | 124,098 | -0.05(-0.78%) |
Dec 08, 2017 | 6.500 | 6.600 | 6.200 | 6.400 | 135,956 | +0.00(+0.00%) |
Dec 07, 2017 | 6.250 | 6.500 | 6.250 | 6.400 | 94,834 | +0.10(+1.59%) |
Dec 06, 2017 | 6.650 | 6.650 | 6.250 | 6.300 | 108,382 | -0.10(-1.56%) |
Dec 05, 2017 | 6.300 | 6.600 | 6.250 | 6.400 | 105,267 | +0.10(+1.59%) |
Dec 04, 2017 | 6.800 | 6.800 | 6.250 | 6.300 | 156,374 | -0.45(-6.67%) |
Dec 01, 2017 | 6.650 | 6.850 | 6.400 | 6.750 | 199,335 | +0.05(+0.75%) |
Nov 30, 2017 | 6.400 | 6.850 | 6.400 | 6.700 | 348,434 | +0.25(+3.88%) |
Nov 29, 2017 | 6.250 | 6.600 | 6.250 | 6.450 | 219,739 | +0.15(+2.38%) |
Nov 28, 2017 | 6.650 | 6.825 | 6.225 | 6.300 | 118,856 | -0.35(-5.26%) |
Nov 27, 2017 | 6.900 | 6.950 | 6.600 | 6.650 | 174,332 | -0.15(-2.21%) |
Nov 24, 2017 | 6.550 | 6.800 | 6.500 | 6.800 | 89,664 | +0.25(+3.82%) |
Nov 22, 2017 | 6.200 | 6.600 | 6.200 | 6.550 | 243,697 | +0.20(+3.15%) |
Nov 21, 2017 | 6.000 | 6.500 | 5.975 | 6.350 | 217,332 | +0.40(+6.72%) |
Nov 20, 2017 | 5.650 | 6.025 | 5.625 | 5.950 | 188,448 | +0.30(+5.31%) |
Nov 17, 2017 | 5.300 | 5.750 | 5.300 | 5.650 | 97,220 | +0.25(+4.63%) |
Nov 16, 2017 | 5.350 | 5.500 | 5.200 | 5.400 | 75,688 | +0.05(+0.93%) |
Nov 15, 2017 | 5.600 | 5.600 | 5.250 | 5.350 | 112,229 | -0.40(-6.96%) |
Nov 14, 2017 | 5.800 | 6.050 | 5.550 | 5.750 | 199,931 | -0.20(-3.36%) |
Nov 13, 2017 | 5.900 | 6.050 | 5.900 | 5.950 | 115,924 | -0.05(-0.83%) |
Nov 10, 2017 | 5.900 | 6.000 | 5.800 | 6.000 | 72,553 | +0.10(+1.69%) |
Nov 09, 2017 | 5.900 | 5.950 | 5.750 | 5.900 | 39,688 | +0.00(+0.00%) |
Nov 08, 2017 | 5.850 | 6.000 | 5.750 | 5.900 | 52,522 | -0.05(-0.84%) |
Nov 07, 2017 | 6.200 | 6.200 | 5.800 | 5.950 | 103,516 | -0.20(-3.25%) |
Nov 06, 2017 | 6.150 | 6.150 | 5.800 | 6.150 | 71,023 | +0.10(+1.65%) |
Nov 03, 2017 | 5.650 | 6.250 | 5.650 | 6.050 | 193,387 | +0.40(+7.08%) |
Nov 02, 2017 | 5.850 | 5.850 | 5.450 | 5.650 | 147,155 | -0.15(-2.59%) |
Nov 01, 2017 | 6.000 | 6.000 | 5.650 | 5.800 | 201,820 | -0.20(-3.33%) |
Oct 31, 2017 | 5.950 | 6.150 | 5.750 | 6.000 | 361,952 | +0.05(+0.84%) |
Oct 30, 2017 | 6.000 | 6.025 | 5.600 | 5.950 | 227,953 | -0.08(-1.24%) |
Oct 27, 2017 | 6.050 | 6.100 | 5.850 | 6.025 | 217,305 | -0.02(-0.41%) |
Oct 26, 2017 | 6.200 | 6.314 | 6.000 | 6.050 | 146,349 | -0.15(-2.42%) |
Oct 25, 2017 | 6.300 | 6.300 | 6.100 | 6.200 | 63,272 | -0.10(-1.59%) |
Oct 24, 2017 | 6.200 | 6.350 | 6.100 | 6.300 | 135,261 | +0.15(+2.44%) |
Oct 23, 2017 | 6.100 | 6.275 | 6.000 | 6.150 | 72,124 | +0.00(+0.00%) |
Oct 20, 2017 | 6.050 | 6.200 | 5.850 | 6.150 | 39,514 | +0.15(+2.50%) |
Oct 19, 2017 | 5.950 | 6.150 | 5.819 | 6.000 | 103,846 | +0.05(+0.84%) |
Oct 18, 2017 | 6.150 | 6.200 | 5.850 | 5.950 | 189,856 | -0.17(-2.86%) |
Oct 17, 2017 | 6.250 | 6.400 | 6.000 | 6.125 | 113,143 | -0.12(-2.00%) |
Oct 16, 2017 | 6.300 | 6.300 | 6.000 | 6.250 | 152,399 | +0.05(+0.81%) |
Oct 13, 2017 | 6.250 | 6.400 | 6.100 | 6.200 | 141,980 | -0.10(-1.59%) |
Oct 12, 2017 | 6.250 | 6.300 | 6.100 | 6.300 | 77,458 | +0.05(+0.80%) |
Oct 11, 2017 | 6.300 | 6.300 | 6.055 | 6.250 | 76,475 | -0.05(-0.79%) |
Oct 10, 2017 | 6.100 | 6.300 | 6.000 | 6.300 | 149,446 | +0.35(+5.88%) |
Oct 09, 2017 | 6.200 | 6.250 | 5.700 | 5.950 | 157,907 | -0.20(-3.25%) |
Oct 06, 2017 | 6.150 | 6.250 | 6.050 | 6.150 | 69,307 | +0.00(+0.00%) |
Oct 05, 2017 | 6.250 | 6.400 | 6.100 | 6.150 | 594,514 | +0.05(+0.82%) |
Oct 04, 2017 | 6.150 | 6.300 | 6.000 | 6.100 | 1,807,975 | -1.40(-18.67%) |
Oct 03, 2017 | 7.350 | 7.600 | 7.050 | 7.500 | 41,394 | +0.20(+2.74%) |
Oct 02, 2017 | 7.250 | 7.400 | 6.800 | 7.300 | 117,529 | +0.40(+5.80%) |
Sep 29, 2017 | 7.400 | 7.450 | 6.725 | 6.900 | 230,971 | -0.40(-5.48%) |
Sep 28, 2017 | 7.300 | 7.300 | 7.050 | 7.300 | 94,407 | +0.00(+0.00%) |
Sep 27, 2017 | 7.150 | 7.300 | 6.950 | 7.300 | 168,220 | +0.25(+3.55%) |
Sep 26, 2017 | 7.300 | 7.300 | 6.850 | 7.050 | 24,275 | -0.30(-4.08%) |
Sep 25, 2017 | 7.600 | 7.750 | 7.150 | 7.350 | 27,821 | -0.20(-2.65%) |
Sep 22, 2017 | 7.255 | 7.750 | 7.250 | 7.550 | 82,074 | +0.15(+2.03%) |
Sep 21, 2017 | 7.300 | 7.400 | 7.200 | 7.400 | 68,048 | +0.10(+1.37%) |
Sep 20, 2017 | 7.250 | 7.350 | 7.050 | 7.300 | 68,774 | +0.05(+0.69%) |
Sep 19, 2017 | 7.150 | 7.300 | 7.100 | 7.250 | 84,275 | +0.10(+1.40%) |
Sep 18, 2017 | 7.000 | 7.200 | 6.819 | 7.150 | 68,621 | +0.25(+3.62%) |
Sep 15, 2017 | 7.050 | 7.300 | 6.750 | 6.900 | 135,328 | -0.10(-1.43%) |
Sep 14, 2017 | 6.500 | 7.050 | 6.500 | 7.000 | 56,942 | +0.45(+6.87%) |
Sep 13, 2017 | 6.250 | 6.700 | 6.200 | 6.550 | 117,352 | +0.30(+4.80%) |
Sep 12, 2017 | 6.200 | 6.300 | 6.050 | 6.250 | 42,448 | +0.05(+0.81%) |
Sep 11, 2017 | 6.300 | 6.450 | 6.050 | 6.200 | 32,770 | -0.05(-0.80%) |
Sep 08, 2017 | 5.700 | 6.400 | 5.550 | 6.250 | 154,441 | +0.55(+9.65%) |
Sep 07, 2017 | 5.900 | 5.400 | 5.700 | 78,521 | -0.10(-1.72%) | |
Sep 06, 2017 | 6.200 | 6.200 | 5.800 | 5.800 | 91,390 | -0.40(-6.45%) |
Sep 05, 2017 | 6.600 | 6.700 | 6.050 | 6.200 | 51,160 | -0.50(-7.46%) |
Sep 01, 2017 | 6.700 | 6.750 | 6.500 | 6.700 | 36,517 | +0.00(+0.00%) |
Aug 31, 2017 | 6.300 | 6.800 | 6.300 | 6.700 | 62,137 | +0.42(+6.77%) |
Aug 30, 2017 | 6.500 | 6.500 | 6.200 | 6.275 | 43,492 | -0.22(-3.46%) |
Aug 29, 2017 | 6.700 | 6.700 | 6.450 | 6.500 | 33,976 | -0.25(-3.70%) |
Aug 28, 2017 | 6.900 | 6.900 | 6.450 | 6.750 | 22,329 | -0.08(-1.10%) |
Aug 25, 2017 | 7.000 | 7.000 | 6.200 | 6.825 | 109,179 | -0.22(-3.19%) |
Aug 24, 2017 | 7.400 | 7.400 | 7.000 | 7.050 | 28,711 | -0.25(-3.42%) |
Aug 23, 2017 | 7.100 | 7.700 | 7.100 | 7.300 | 63,353 | +0.10(+1.39%) |
Aug 22, 2017 | 6.850 | 7.275 | 6.750 | 7.200 | 49,592 | +0.35(+5.11%) |
Aug 21, 2017 | 7.000 | 7.000 | 6.755 | 6.850 | 39,801 | -0.20(-2.84%) |
Aug 18, 2017 | 6.700 | 7.100 | 6.700 | 7.050 | 49,844 | +0.15(+2.17%) |
Aug 17, 2017 | 7.000 | 7.200 | 6.850 | 6.900 | 47,196 | -0.10(-1.43%) |
Aug 16, 2017 | 7.300 | 7.350 | 6.880 | 7.000 | 19,644 | -0.35(-4.76%) |
Aug 15, 2017 | 7.500 | 7.550 | 7.350 | 7.350 | 114,515 | -0.10(-1.34%) |
Aug 14, 2017 | 7.150 | 7.650 | 7.100 | 7.450 | 62,762 | +0.40(+5.67%) |
Aug 11, 2017 | 7.000 | 7.150 | 6.750 | 7.050 | 35,393 | +0.45(+6.82%) |
Aug 10, 2017 | 6.850 | 6.850 | 6.550 | 6.600 | 54,942 | -0.25(-3.65%) |
Aug 09, 2017 | 6.950 | 7.100 | 6.850 | 6.850 | 32,148 | -0.20(-2.84%) |
Aug 08, 2017 | 6.950 | 7.200 | 6.613 | 7.050 | 24,841 | +0.15(+2.17%) |
Aug 07, 2017 | 7.450 | 7.450 | 6.850 | 6.900 | 34,930 | -0.20(-2.82%) |
Aug 04, 2017 | 7.300 | 6.761 | 7.100 | 42,871 | +0.15(+2.16%) | |
Aug 03, 2017 | 6.800 | 7.050 | 6.750 | 6.950 | 22,566 | +0.05(+0.72%) |
Aug 02, 2017 | 7.600 | 7.600 | 6.800 | 6.900 | 52,907 | -0.75(-9.80%) |
Aug 01, 2017 | 8.200 | 8.850 | 7.100 | 7.650 | 113,660 | -0.30(-3.77%) |
Jul 31, 2017 | 6.900 | 8.250 | 6.800 | 7.950 | 376,048 | +1.15(+16.91%) |
Jul 28, 2017 | 6.500 | 7.050 | 6.400 | 6.800 | 141,715 | +0.25(+3.82%) |
Jul 27, 2017 | 7.000 | 7.150 | 6.500 | 6.550 | 28,816 | -0.60(-8.39%) |
Jul 26, 2017 | 7.150 | 7.250 | 7.100 | 7.150 | 35,251 | +0.00(+0.00%) |
Jul 25, 2017 | 7.000 | 7.200 | 6.850 | 7.150 | 33,073 | +0.20(+2.88%) |
Jul 24, 2017 | 6.850 | 7.100 | 6.800 | 6.950 | 31,547 | +0.20(+2.96%) |
Jul 21, 2017 | 7.100 | 7.100 | 6.700 | 6.750 | 31,606 | -0.05(-0.74%) |
Jul 20, 2017 | 7.000 | 6.100 | 6.800 | 51,094 | +0.20(+3.03%) | |
Jul 19, 2017 | 6.400 | 6.700 | 5.700 | 6.600 | 81,615 | +0.20(+3.12%) |
Jul 18, 2017 | 6.900 | 6.900 | 6.200 | 6.400 | 67,459 | -0.45(-6.57%) |
Jul 17, 2017 | 6.800 | 7.200 | 6.555 | 6.850 | 152,239 | +0.10(+1.48%) |
Jul 14, 2017 | 6.650 | 6.750 | 6.650 | 6.750 | 12,136 | +0.05(+0.75%) |
Jul 13, 2017 | 6.750 | 6.800 | 6.700 | 6.700 | 20,426 | -0.10(-1.47%) |
Jul 12, 2017 | 6.750 | 6.800 | 6.700 | 6.800 | 39,228 | +0.05(+0.74%) |
Jul 11, 2017 | 6.900 | 6.950 | 6.750 | 6.750 | 76,341 | -0.10(-1.46%) |
Jul 10, 2017 | 7.050 | 7.050 | 6.550 | 6.850 | 46,511 | -0.15(-2.14%) |
Jul 07, 2017 | 6.950 | 7.100 | 6.750 | 7.000 | 40,032 | +0.00(+0.00%) |
Jul 06, 2017 | 7.200 | 7.200 | 6.550 | 7.000 | 53,526 | -0.20(-2.78%) |
Jul 05, 2017 | 7.400 | 7.400 | 7.000 | 7.200 | 63,379 | -0.15(-2.04%) |
Jul 03, 2017 | 7.050 | 7.550 | 7.000 | 7.350 | 44,501 | +0.20(+2.80%) |
Jun 30, 2017 | 7.500 | 7.500 | 6.550 | 7.150 | 90,003 | -0.20(-2.72%) |
Jun 29, 2017 | 6.100 | 7.450 | 6.100 | 7.350 | 385,060 | +1.20(+19.51%) |
Jun 28, 2017 | 6.550 | 6.595 | 5.900 | 6.150 | 126,961 | -0.40(-6.11%) |
Jun 27, 2017 | 6.450 | 7.895 | 6.200 | 6.550 | 181,762 | +0.60(+10.08%) |
Jun 26, 2017 | 5.450 | 6.250 | 5.350 | 5.950 | 193,837 | +0.45(+8.18%) |
Jun 23, 2017 | 5.000 | 5.500 | 1,774,417 | +0.00(+0.00%) | ||
Jun 22, 2017 | 4.800 | 5.700 | 4.700 | 5.500 | 268,542 | +0.75(+15.79%) |
Jun 21, 2017 | 4.900 | 5.550 | 4.500 | 4.750 | 210,769 | -0.15(-3.06%) |
Jun 20, 2017 | 4.250 | 4.950 | 4.250 | 4.900 | 212,966 | +0.60(+13.95%) |
Jun 19, 2017 | 4.200 | 4.500 | 4.200 | 4.300 | 67,018 | +0.15(+3.61%) |
Jun 16, 2017 | 4.350 | 4.400 | 4.150 | 4.150 | 37,494 | -0.15(-3.49%) |
Jun 15, 2017 | 4.500 | 4.500 | 4.150 | 4.300 | 55,734 | +0.00(+0.00%) |
Jun 14, 2017 | 4.700 | 4.700 | 4.300 | 4.300 | 49,297 | -0.35(-7.53%) |
Jun 13, 2017 | 4.050 | 4.700 | 4.050 | 4.650 | 44,450 | +0.25(+5.68%) |
Jun 12, 2017 | 4.400 | 4.550 | 4.200 | 4.400 | 58,440 | -0.05(-1.12%) |
Jun 09, 2017 | 4.500 | 4.500 | 4.300 | 4.450 | 18,585 | -0.15(-3.26%) |
Jun 08, 2017 | 4.550 | 4.650 | 4.350 | 4.600 | 29,053 | +0.25(+5.75%) |
Jun 07, 2017 | 4.239 | 4.400 | 4.100 | 4.350 | 26,776 | +0.25(+6.10%) |
Jun 06, 2017 | 4.350 | 4.350 | 4.100 | 4.100 | 38,757 | -0.25(-5.75%) |
Jun 05, 2017 | 4.600 | 4.743 | 4.350 | 4.350 | 38,773 | -0.40(-8.42%) |
Jun 02, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 20,068 | +0.00(+0.00%) |
Jun 01, 2017 | 4.792 | 4.800 | 4.650 | 4.750 | 51,974 | +0.00(+0.00%) |
May 31, 2017 | 4.750 | 4.750 | 4.400 | 4.750 | 22,917 | +0.05(+1.06%) |
May 30, 2017 | 4.700 | 4.750 | 4.600 | 4.700 | 31,336 | +0.00(+0.00%) |
May 26, 2017 | 4.738 | 4.738 | 4.650 | 4.700 | 29,731 | +0.00(+0.00%) |
May 25, 2017 | 4.550 | 4.700 | 4.450 | 4.700 | 41,708 | +0.20(+4.44%) |
May 24, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 30,982 | -0.05(-1.10%) |
May 23, 2017 | 4.550 | 4.600 | 4.300 | 4.550 | 37,082 | +0.00(+0.00%) |
May 22, 2017 | 4.500 | 4.600 | 4.400 | 4.550 | 34,746 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.600 | 4.350 | 4.500 | 41,892 | -0.10(-2.17%) |
May 18, 2017 | 4.450 | 4.600 | 4.350 | 4.600 | 29,743 | +0.05(+1.10%) |
May 17, 2017 | 4.350 | 4.550 | 4.161 | 4.550 | 21,283 | +0.20(+4.60%) |
May 16, 2017 | 4.000 | 4.500 | 4.000 | 4.350 | 50,946 | +0.00(+0.00%) |
May 15, 2017 | 4.350 | 4.400 | 4.200 | 4.350 | 7,481 | -0.10(-2.25%) |
May 12, 2017 | 4.350 | 4.450 | 4.250 | 4.450 | 38,783 | +0.05(+1.14%) |
May 11, 2017 | 4.400 | 4.455 | 4.250 | 4.400 | 44,490 | -0.05(-1.12%) |
May 10, 2017 | 4.400 | 4.450 | 4.259 | 4.450 | 19,970 | +0.05(+1.14%) |
May 09, 2017 | 4.150 | 4.400 | 4.000 | 4.400 | 64,546 | +0.23(+5.39%) |
May 08, 2017 | 4.150 | 4.200 | 4.074 | 4.175 | 8,569 | -0.03(-0.60%) |
May 05, 2017 | 4.350 | 4.350 | 4.150 | 4.200 | 23,836 | -0.20(-4.55%) |
May 04, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 23,387 | -0.10(-2.22%) |
May 03, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 47,308 | +0.05(+1.12%) |
May 02, 2017 | 4.450 | 4.500 | 4.327 | 4.450 | 20,415 | +0.00(+0.00%) |