Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.300 | 3.348 | 3.200 | 3.200 | 20,943 | -0.10(-3.03%) |
Oct 30, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 23,982 | -0.10(-2.94%) |
Oct 27, 2017 | 3.447 | 3.449 | 3.300 | 3.400 | 11,567 | +0.00(+0.00%) |
Oct 26, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 10,024 | -0.05(-1.45%) |
Oct 25, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 5,132 | +0.00(+0.00%) |
Oct 24, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 16,269 | +0.00(+0.00%) |
Oct 23, 2017 | 3.450 | 3.450 | 3.401 | 3.450 | 2,568 | +0.00(+0.00%) |
Oct 20, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 9,595 | -0.10(-2.82%) |
Oct 19, 2017 | 3.450 | 3.650 | 3.450 | 3.550 | 2,769 | +0.05(+1.43%) |
Oct 18, 2017 | 3.550 | 3.618 | 3.500 | 3.500 | 13,343 | -0.05(-1.41%) |
Oct 17, 2017 | 3.500 | 3.650 | 3.500 | 3.550 | 13,351 | +0.00(+0.00%) |
Oct 16, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 6,509 | +0.15(+4.41%) |
Oct 13, 2017 | 3.500 | 3.500 | 3.350 | 3.400 | 31,976 | +0.00(+0.00%) |
Oct 12, 2017 | 3.500 | 3.549 | 3.400 | 3.400 | 43,544 | -0.15(-4.22%) |
Oct 11, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 12,115 | -0.00(-0.01%) |
Oct 10, 2017 | 3.550 | 3.600 | 3.500 | 3.550 | 15,426 | +0.00(+0.00%) |
Oct 09, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 15,074 | -0.10(-2.74%) |
Oct 06, 2017 | 3.650 | 3.707 | 3.600 | 3.650 | 28,784 | +0.00(+0.00%) |
Oct 05, 2017 | 3.700 | 3.746 | 3.600 | 3.650 | 18,053 | +0.00(+0.00%) |
Oct 04, 2017 | 3.750 | 3.750 | 3.601 | 3.650 | 46,837 | -0.05(-1.35%) |
Oct 03, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 92,627 | +0.10(+2.78%) |
Oct 02, 2017 | 3.500 | 3.600 | 3.500 | 3.600 | 48,754 | +0.10(+2.86%) |
Sep 29, 2017 | 3.500 | 3.650 | 3.500 | 3.500 | 34,232 | +0.05(+1.45%) |
Sep 28, 2017 | 3.600 | 3.800 | 3.300 | 3.450 | 124,077 | -0.50(-12.66%) |
Sep 27, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 25,018 | +0.10(+2.60%) |
Sep 26, 2017 | 4.050 | 4.100 | 3.850 | 3.850 | 40,123 | -0.20(-4.94%) |
Sep 25, 2017 | 4.100 | 4.200 | 4.050 | 4.050 | 29,479 | -0.05(-1.22%) |
Sep 22, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 14,739 | +0.00(+0.00%) |
Sep 21, 2017 | 4.110 | 4.110 | 4.050 | 4.100 | 12,464 | +0.05(+1.23%) |
Sep 20, 2017 | 4.150 | 4.250 | 4.050 | 4.050 | 11,688 | -0.05(-1.22%) |
Sep 19, 2017 | 4.099 | 4.100 | 4.050 | 4.100 | 29,877 | +0.05(+1.23%) |
Sep 18, 2017 | 4.100 | 4.187 | 4.050 | 4.050 | 16,934 | -0.05(-1.22%) |
Sep 15, 2017 | 4.100 | 4.189 | 4.100 | 4.100 | 6,389 | +0.00(+0.00%) |
Sep 14, 2017 | 4.200 | 4.250 | 4.100 | 4.100 | 40,532 | -0.15(-3.53%) |
Sep 13, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 25,775 | +0.00(+0.00%) |
Sep 12, 2017 | 4.450 | 4.450 | 4.200 | 4.250 | 34,749 | -0.15(-3.41%) |
Sep 11, 2017 | 4.400 | 4.438 | 4.250 | 4.400 | 34,816 | +0.20(+4.76%) |
Sep 08, 2017 | 4.350 | 4.400 | 4.200 | 4.200 | 887 | +0.00(+0.00%) |
Sep 07, 2017 | 4.350 | 4.500 | 4.200 | 4.200 | 51,779 | -0.10(-2.33%) |
Sep 06, 2017 | 4.351 | 4.425 | 4.300 | 4.300 | 13,931 | -0.05(-1.15%) |
Sep 05, 2017 | 4.400 | 4.500 | 4.350 | 4.350 | 11,859 | -0.10(-2.25%) |
Sep 01, 2017 | 4.507 | 4.600 | 4.400 | 4.450 | 13,941 | -0.05(-1.11%) |
Aug 31, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 3,732 | +0.05(+1.12%) |
Aug 30, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 9,525 | +0.00(+0.00%) |
Aug 29, 2017 | 4.350 | 4.600 | 4.350 | 4.450 | 9,883 | -0.05(-1.11%) |
Aug 28, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 17,682 | +0.20(+4.65%) |
Aug 25, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 10,489 | +0.05(+1.18%) |
Aug 24, 2017 | 4.346 | 4.350 | 4.250 | 4.250 | 5,646 | +0.00(+0.00%) |
Aug 23, 2017 | 4.150 | 4.362 | 4.150 | 4.250 | 38,482 | +0.15(+3.66%) |
Aug 22, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 14,936 | +0.00(+0.00%) |
Aug 21, 2017 | 4.450 | 4.450 | 4.050 | 4.100 | 45,105 | -0.30(-6.82%) |
Aug 18, 2017 | 4.600 | 4.600 | 4.350 | 4.400 | 28,190 | -0.05(-1.12%) |
Aug 17, 2017 | 4.500 | 4.700 | 4.450 | 4.450 | 18,984 | -0.10(-2.20%) |
Aug 16, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 22,200 | +0.10(+2.25%) |
Aug 15, 2017 | 4.800 | 4.800 | 4.450 | 4.450 | 21,259 | -0.10(-2.20%) |
Aug 14, 2017 | 4.594 | 4.800 | 4.400 | 4.550 | 37,326 | +0.15(+3.41%) |
Aug 11, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 61,847 | +0.05(+1.15%) |
Aug 10, 2017 | 4.500 | 4.500 | 4.350 | 4.350 | 38,302 | -0.10(-2.25%) |
Aug 09, 2017 | 4.650 | 4.650 | 4.400 | 4.450 | 25,046 | +0.05(+1.14%) |
Aug 08, 2017 | 4.550 | 4.550 | 4.350 | 4.400 | 23,075 | -0.05(-1.12%) |
Aug 07, 2017 | 4.515 | 4.542 | 4.450 | 4.450 | 7,955 | +0.00(+0.00%) |
Aug 04, 2017 | 4.750 | 4.750 | 4.450 | 4.450 | 17,223 | -0.10(-2.20%) |
Aug 03, 2017 | 4.450 | 4.876 | 4.400 | 4.550 | 95,726 | -0.03(-0.55%) |
Aug 02, 2017 | 4.450 | 4.600 | 4.300 | 4.575 | 57,138 | +0.12(+2.81%) |
Aug 01, 2017 | 4.445 | 4.461 | 4.375 | 4.450 | 5,849 | +0.03(+0.56%) |
Jul 31, 2017 | 4.264 | 4.450 | 4.264 | 4.425 | 7,509 | -0.03(-0.56%) |
Jul 28, 2017 | 4.350 | 4.450 | 4.300 | 4.450 | 14,901 | +0.15(+3.49%) |
Jul 27, 2017 | 4.400 | 4.463 | 4.300 | 4.300 | 16,744 | -0.10(-2.27%) |
Jul 26, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 26,853 | +0.05(+1.15%) |
Jul 25, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 14,131 | +0.10(+2.35%) |
Jul 24, 2017 | 4.350 | 4.450 | 4.200 | 4.250 | 7,925 | -0.20(-4.49%) |
Jul 21, 2017 | 4.250 | 4.495 | 4.250 | 4.450 | 34,288 | +0.20(+4.71%) |
Jul 20, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 8,577 | +0.05(+1.19%) |
Jul 19, 2017 | 4.200 | 4.300 | 4.200 | 4.200 | 25,343 | +0.00(+0.00%) |
Jul 18, 2017 | 3.950 | 4.233 | 3.950 | 4.200 | 48,150 | +0.30(+7.69%) |
Jul 17, 2017 | 3.947 | 4.050 | 3.900 | 13,816 | -0.15(-3.70%) | |
Jul 14, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 11,479 | +0.05(+1.25%) |
Jul 13, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 7,787 | +0.00(+0.00%) |
Jul 12, 2017 | 3.900 | 4.000 | 3.875 | 4.000 | 12,696 | +0.20(+5.26%) |
Jul 11, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 11,398 | -0.15(-3.80%) |
Jul 10, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 7,433 | +0.05(+1.28%) |
Jul 07, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 3,925 | +0.00(+0.00%) |
Jul 06, 2017 | 3.875 | 3.900 | 3.875 | 3.900 | 1,274 | +0.05(+1.30%) |
Jul 05, 2017 | 3.850 | 3.950 | 3.850 | 3.850 | 17,482 | -0.10(-2.53%) |
Jul 03, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 6,855 | +0.00(+0.00%) |
Jun 30, 2017 | 3.950 | 3.950 | 3.892 | 3.950 | 6,547 | +0.05(+1.28%) |
Jun 29, 2017 | 3.869 | 3.950 | 3.850 | 3.900 | 10,012 | +0.00(+0.00%) |
Jun 28, 2017 | 3.850 | 3.958 | 3.850 | 3.900 | 6,763 | -0.05(-1.27%) |
Jun 27, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 6,172 | +0.00(+0.00%) |
Jun 26, 2017 | 3.996 | 4.050 | 3.950 | 3.950 | 2,026 | -0.05(-1.25%) |
Jun 23, 2017 | 4.000 | 4.000 | 3.850 | 4.000 | 31,791 | -0.02(-0.53%) |
Jun 22, 2017 | 3.950 | 4.100 | 3.944 | 4.021 | 7,938 | -0.03(-0.71%) |
Jun 21, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 8,947 | +0.10(+2.53%) |
Jun 20, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 16,774 | -0.10(-2.47%) |
Jun 19, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 12,053 | +0.00(+0.00%) |
Jun 16, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 3,083 | -0.05(-1.22%) |
Jun 15, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 29,402 | +0.05(+1.23%) |
Jun 14, 2017 | 4.050 | 4.050 | 3.950 | 4.050 | 3,836 | -0.05(-1.22%) |
Jun 13, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 14,064 | +0.10(+2.50%) |
Jun 12, 2017 | 4.045 | 4.100 | 3.900 | 4.000 | 18,134 | -0.10(-2.44%) |
Jun 09, 2017 | 4.100 | 4.200 | 4.061 | 4.100 | 13,418 | +0.05(+1.23%) |
Jun 08, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 6,998 | +0.05(+1.25%) |
Jun 07, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 12,219 | +0.00(+0.00%) |
Jun 06, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 12,153 | +0.00(+0.00%) |
Jun 05, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 10,010 | -0.05(-1.23%) |
Jun 02, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 4,694 | +0.05(+1.25%) |
Jun 01, 2017 | 4.012 | 4.050 | 3.950 | 4.000 | 5,379 | -0.05(-1.23%) |
May 31, 2017 | 3.900 | 4.050 | 3.900 | 4.050 | 11,989 | -0.05(-1.22%) |
May 30, 2017 | 3.950 | 4.200 | 3.800 | 4.100 | 48,300 | +0.20(+5.13%) |
May 26, 2017 | 4.000 | 4.000 | 3.800 | 3.900 | 64,292 | -0.13(-3.11%) |
May 25, 2017 | 4.050 | 4.051 | 4.000 | 4.025 | 16,687 | -0.02(-0.62%) |
May 24, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 30,736 | -0.05(-1.22%) |
May 23, 2017 | 4.150 | 4.150 | 4.056 | 4.100 | 42,600 | -0.15(-3.53%) |
May 22, 2017 | 4.050 | 4.250 | 3.900 | 4.250 | 231,360 | -0.25(-5.56%) |
May 19, 2017 | 4.300 | 4.500 | 4.300 | 4.500 | 52,566 | +0.10(+2.27%) |
May 18, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 37,620 | +0.00(+0.00%) |
May 17, 2017 | 4.450 | 4.500 | 4.400 | 4.400 | 50,024 | +0.00(+0.00%) |
May 16, 2017 | 4.350 | 4.450 | 4.350 | 4.400 | 27,170 | +0.00(+0.00%) |
May 15, 2017 | 4.500 | 4.600 | 4.350 | 4.400 | 55,250 | -0.30(-6.38%) |
May 12, 2017 | 4.750 | 4.750 | 4.600 | 4.700 | 30,858 | +0.00(+0.00%) |
May 11, 2017 | 4.650 | 4.705 | 4.614 | 4.700 | 33,095 | +0.10(+2.17%) |
May 10, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 28,094 | +0.00(+0.00%) |
May 09, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 25,888 | +0.00(+0.00%) |
May 08, 2017 | 4.700 | 4.700 | 4.600 | 4.600 | 15,446 | -0.15(-3.16%) |
May 05, 2017 | 4.650 | 4.750 | 4.550 | 4.750 | 40,736 | +0.03(+0.53%) |
May 04, 2017 | 4.700 | 4.750 | 4.650 | 4.725 | 10,089 | -0.03(-0.53%) |
May 03, 2017 | 4.600 | 4.900 | 4.600 | 4.750 | 43,926 | +0.05(+1.06%) |
May 02, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 50,198 | +0.05(+1.08%) |
May 01, 2017 | 4.700 | 4.750 | 4.650 | 4.650 | 5,137 | -0.10(-2.11%) |
Apr 28, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 14,824 | +0.10(+2.15%) |
Apr 27, 2017 | 4.850 | 4.857 | 4.650 | 4.650 | 1,635 | -0.15(-3.12%) |
Apr 26, 2017 | 4.950 | 4.950 | 4.757 | 4.800 | 10,899 | -0.20(-4.00%) |
Apr 25, 2017 | 5.000 | 4.821 | 5.000 | 10,811 | +0.15(+3.09%) | |
Apr 24, 2017 | 4.850 | 4.850 | 4.650 | 4.850 | 28,724 | +0.15(+3.19%) |
Apr 21, 2017 | 4.700 | 4.900 | 4.700 | 4.700 | 27,404 | -0.05(-1.05%) |
Apr 20, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 56,254 | -0.15(-3.06%) |
Apr 19, 2017 | 4.700 | 4.950 | 4.700 | 4.900 | 20,402 | +0.10(+2.08%) |
Apr 18, 2017 | 4.850 | 4.850 | 4.600 | 4.800 | 34,364 | -0.05(-1.03%) |
Apr 17, 2017 | 5.050 | 5.050 | 4.850 | 4.850 | 41,354 | -0.25(-4.90%) |
Apr 13, 2017 | 5.300 | 5.300 | 5.000 | 5.100 | 65,443 | -0.15(-2.86%) |
Apr 12, 2017 | 5.209 | 5.300 | 5.145 | 5.250 | 6,171 | +0.05(+0.96%) |
Apr 11, 2017 | 5.450 | 5.550 | 5.250 | 5.200 | 16,559 | -0.20(-3.70%) |
Apr 10, 2017 | 5.500 | 5.550 | 5.300 | 5.400 | 12,088 | -0.05(-0.92%) |
Apr 07, 2017 | 4.902 | 5.600 | 4.902 | 5.450 | 341,595 | +0.35(+6.86%) |
Apr 06, 2017 | 5.050 | 5.100 | 5.000 | 5.100 | 4,786 | +0.00(+0.00%) |
Apr 05, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 69,770 | +0.10(+2.00%) |
Apr 04, 2017 | 4.950 | 5.100 | 4.850 | 5.000 | 28,910 | +0.00(+0.00%) |
Apr 03, 2017 | 5.150 | 5.150 | 5.000 | 5.000 | 16,721 | -0.10(-1.96%) |
Mar 31, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 34,833 | +0.10(+2.00%) |
Mar 30, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 25,539 | -0.05(-0.99%) |
Mar 29, 2017 | 4.979 | 5.070 | 4.979 | 5.050 | 4,826 | +0.00(+0.00%) |
Mar 28, 2017 | 5.050 | 5.100 | 4.950 | 5.050 | 39,792 | +0.00(+0.00%) |
Mar 27, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 50,851 | -0.05(-0.98%) |
Mar 24, 2017 | 5.000 | 5.100 | 5.000 | 5.100 | 21,976 | -0.10(-1.92%) |
Mar 23, 2017 | 5.000 | 5.200 | 4.950 | 5.200 | 31,243 | +0.05(+0.97%) |
Mar 22, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 27,423 | +0.03(+0.49%) |
Mar 21, 2017 | 5.050 | 5.200 | 5.050 | 5.125 | 11,513 | -0.08(-1.44%) |
Mar 20, 2017 | 5.050 | 5.200 | 4.950 | 5.200 | 31,438 | +0.05(+0.97%) |
Mar 17, 2017 | 5.100 | 5.200 | 5.100 | 5.150 | 6,422 | -0.05(-0.96%) |
Mar 16, 2017 | 5.200 | 5.250 | 5.101 | 5.200 | 20,386 | +0.05(+0.97%) |
Mar 15, 2017 | 5.200 | 5.250 | 5.125 | 5.150 | 17,254 | -0.05(-0.96%) |
Mar 14, 2017 | 5.100 | 5.250 | 5.100 | 5.200 | 18,496 | +0.00(+0.00%) |
Mar 13, 2017 | 5.177 | 5.250 | 5.150 | 5.200 | 19,333 | +0.05(+0.97%) |
Mar 10, 2017 | 5.150 | 5.300 | 5.135 | 5.150 | 9,292 | -0.10(-1.90%) |
Mar 09, 2017 | 5.200 | 5.250 | 5.100 | 5.250 | 32,975 | +0.15(+2.94%) |
Mar 08, 2017 | 5.050 | 5.200 | 5.050 | 5.100 | 12,408 | +0.00(+0.00%) |
Mar 07, 2017 | 5.150 | 5.150 | 5.050 | 5.100 | 16,751 | -0.05(-0.97%) |
Mar 06, 2017 | 4.900 | 5.200 | 4.900 | 5.150 | 37,245 | +0.00(+0.00%) |
Mar 03, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 42,642 | -0.05(-0.96%) |
Mar 02, 2017 | 5.200 | 5.200 | 4.950 | 5.200 | 23,853 | +0.05(+0.97%) |
Mar 01, 2017 | 4.900 | 5.150 | 4.900 | 5.150 | 21,832 | +0.05(+0.98%) |
Feb 28, 2017 | 4.950 | 5.100 | 4.850 | 5.100 | 41,144 | +0.20(+4.08%) |
Feb 27, 2017 | 4.900 | 4.900 | 4.750 | 4.900 | 9,565 | +0.03(+0.51%) |
Feb 24, 2017 | 4.808 | 4.900 | 4.757 | 4.875 | 30,156 | +0.03(+0.52%) |
Feb 23, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 38,879 | -0.05(-1.02%) |
Feb 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 53,179 | +0.20(+4.26%) |
Feb 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 27,498 | +0.15(+3.30%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 44,813 | -0.05(-1.09%) |
Feb 15, 2017 | 4.489 | 4.600 | 4.450 | 4.600 | 17,165 | +0.15(+3.37%) |
Feb 14, 2017 | 4.700 | 4.700 | 4.350 | 4.450 | 186,806 | -0.50(-10.10%) |
Feb 13, 2017 | 4.907 | 4.950 | 4.846 | 4.950 | 111,967 | +0.00(+0.00%) |
Feb 10, 2017 | 5.050 | 5.051 | 4.750 | 4.950 | 58,600 | -0.15(-2.94%) |
Feb 09, 2017 | 5.050 | 5.125 | 5.034 | 5.100 | 48,157 | +0.05(+0.99%) |
Feb 08, 2017 | 5.050 | 5.050 | 5.000 | 5.050 | 8,480 | +0.00(+0.00%) |
Feb 07, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 11,392 | -0.05(-0.98%) |
Feb 06, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 16,340 | +0.02(+0.49%) |
Feb 03, 2017 | 5.112 | 5.150 | 5.050 | 5.075 | 8,647 | -0.12(-2.40%) |
Feb 02, 2017 | 5.150 | 5.200 | 5.000 | 5.200 | 13,965 | +0.05(+0.97%) |
Feb 01, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 26,966 | +0.00(+0.00%) |
Jan 31, 2017 | 5.100 | 5.150 | 5.050 | 5.150 | 7,313 | +0.00(+0.00%) |
Jan 30, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 6,812 | +0.09(+1.88%) |
Jan 27, 2017 | 5.135 | 5.135 | 5.050 | 5.055 | 14,036 | -0.14(-2.79%) |
Jan 26, 2017 | 5.200 | 5.250 | 5.000 | 5.200 | 44,733 | -0.02(-0.30%) |
Jan 25, 2017 | 5.188 | 5.216 | 5.188 | 5.216 | 3,271 | -0.01(-0.18%) |
Jan 24, 2017 | 5.250 | 5.250 | 5.200 | 5.225 | 10,314 | -0.02(-0.47%) |
Jan 23, 2017 | 5.250 | 5.255 | 5.000 | 5.250 | 52,048 | -0.05(-0.94%) |
Jan 20, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 4,657 | +0.05(+0.95%) |
Jan 19, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 251,055 | +0.05(+0.96%) |
Jan 18, 2017 | 5.200 | 5.200 | 4.900 | 5.200 | 98,711 | +0.00(+0.00%) |
Jan 17, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 9,062 | +0.00(+0.00%) |
Jan 13, 2017 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 36,987 | +0.00(+0.00%) |
Jan 11, 2017 | 5.150 | 5.200 | 5.150 | 5.200 | 1,017 | +0.00(+0.00%) |
Jan 10, 2017 | 5.068 | 5.350 | 5.068 | 5.200 | 74,951 | +0.10(+1.96%) |
Jan 09, 2017 | 5.250 | 5.278 | 5.100 | 5.100 | 6,347 | -0.20(-3.77%) |
Jan 06, 2017 | 5.205 | 5.350 | 5.205 | 5.300 | 544 | -0.05(-0.93%) |
Jan 05, 2017 | 5.350 | 5.350 | 5.266 | 5.350 | 4,309 | +0.05(+0.94%) |
Jan 04, 2017 | 5.316 | 5.400 | 5.300 | 5.300 | 15,619 | -0.10(-1.85%) |
Jan 03, 2017 | 5.150 | 5.550 | 5.100 | 5.400 | 59,484 | +0.20(+3.85%) |
Dec 30, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.150 | 5.200 | 5.150 | 5.200 | 13,734 | +0.05(+0.97%) |
Dec 28, 2016 | 5.125 | 5.200 | 5.100 | 5.150 | 18,062 | +0.05(+0.98%) |
Dec 27, 2016 | 5.200 | 5.200 | 5.100 | 5.100 | 15,150 | -0.15(-2.86%) |
Dec 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Dec 22, 2016 | 5.135 | 5.250 | 5.125 | 5.200 | 5,693 | +0.10(+1.96%) |
Dec 21, 2016 | 5.000 | 5.100 | 5.000 | 5.100 | 30,525 | +0.10(+2.00%) |
Dec 20, 2016 | 5.050 | 5.100 | 5.000 | 5.000 | 42,887 | -0.10(-1.96%) |
Dec 19, 2016 | 5.300 | 5.349 | 5.150 | 5.100 | 43,205 | -0.20(-3.77%) |
Dec 16, 2016 | 5.350 | 5.400 | 5.300 | 5.300 | 13,847 | -0.10(-1.85%) |
Dec 15, 2016 | 5.416 | 5.450 | 5.350 | 5.400 | 6,040 | +0.05(+0.93%) |
Dec 14, 2016 | 5.350 | 5.450 | 5.350 | 5.350 | 2,431 | -0.10(-1.83%) |
Dec 13, 2016 | 5.508 | 5.545 | 5.350 | 5.450 | 18,282 | -0.05(-0.91%) |
Dec 12, 2016 | 5.400 | 5.650 | 5.400 | 5.500 | 27,637 | +0.10(+1.85%) |
Dec 09, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 5,049 | +0.00(+0.00%) |
Dec 08, 2016 | 5.500 | 5.500 | 5.400 | 5.400 | 20,076 | +0.00(+0.00%) |
Dec 07, 2016 | 5.350 | 5.425 | 5.300 | 5.400 | 31,764 | +0.05(+0.93%) |
Dec 06, 2016 | 5.350 | 5.400 | 5.350 | 5.350 | 11,149 | -0.05(-0.93%) |
Dec 05, 2016 | 5.400 | 5.518 | 5.400 | 5.400 | 28,243 | -0.05(-0.92%) |
Dec 02, 2016 | 5.500 | 5.600 | 5.400 | 5.450 | 47,606 | -0.10(-1.80%) |
Dec 01, 2016 | 5.750 | 5.750 | 5.550 | 5.550 | 27,892 | -0.15(-2.63%) |
Nov 30, 2016 | 5.800 | 5.800 | 5.650 | 5.700 | 25,545 | +0.00(+0.00%) |
Nov 29, 2016 | 5.650 | 5.700 | 5.632 | 5.700 | 35,241 | +0.10(+1.79%) |
Nov 28, 2016 | 5.700 | 5.700 | 5.600 | 5.600 | 3,551 | -0.05(-0.88%) |
Nov 25, 2016 | 5.700 | 5.700 | 5.550 | 5.650 | 8,921 | -0.05(-0.88%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.700 | 5.700 | 5.600 | 5.700 | 22,542 | +0.05(+0.88%) |
Nov 21, 2016 | 5.650 | 5.750 | 5.600 | 5.650 | 14,056 | -0.15(-2.59%) |
Nov 18, 2016 | 5.800 | 5.850 | 5.750 | 5.800 | 23,830 | +0.05(+0.87%) |
Nov 17, 2016 | 5.600 | 5.750 | 5.500 | 5.750 | 18,862 | +0.15(+2.68%) |
Nov 16, 2016 | 5.400 | 5.600 | 5.372 | 5.600 | 72,413 | +0.35(+6.67%) |
Nov 15, 2016 | 5.600 | 5.600 | 5.250 | 5.250 | 60,242 | -0.25(-4.55%) |
Nov 14, 2016 | 5.900 | 5.900 | 5.200 | 5.500 | 196,367 | -0.65(-10.57%) |
Nov 11, 2016 | 6.000 | 6.200 | 6.000 | 6.150 | 99,493 | +0.12(+2.07%) |
Nov 10, 2016 | 6.000 | 6.050 | 6.000 | 6.025 | 22,972 | +0.03(+0.42%) |
Nov 09, 2016 | 6.050 | 6.150 | 5.900 | 6.000 | 92,834 | -0.20(-3.23%) |
Nov 08, 2016 | 6.300 | 6.300 | 6.200 | 6.200 | 18,511 | -0.20(-3.12%) |
Nov 07, 2016 | 6.300 | 6.400 | 6.300 | 6.400 | 8,869 | +0.10(+1.59%) |
Nov 04, 2016 | 6.219 | 6.400 | 6.050 | 6.300 | 46,022 | +0.10(+1.61%) |
Nov 03, 2016 | 6.200 | 6.250 | 6.200 | 6.200 | 6,691 | +0.00(+0.00%) |
Nov 02, 2016 | 6.400 | 6.400 | 6.200 | 6.200 | 17,651 | -0.15(-2.36%) |