Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 30.70 | 30.70 | 30.70 | 0 | +1.35(+4.60%) | |
Mar 28, 2018 | 29.65 | 30.55 | 27.45 | 29.35 | 486,485 | -0.40(-1.34%) |
Mar 27, 2018 | 32.55 | 32.90 | 29.60 | 29.75 | 373,347 | -2.80(-8.60%) |
Mar 26, 2018 | 33.00 | 33.00 | 32.10 | 32.55 | 346,767 | +0.10(+0.31%) |
Mar 23, 2018 | 32.35 | 33.70 | 32.00 | 32.45 | 369,625 | +0.10(+0.31%) |
Mar 22, 2018 | 32.35 | 32.75 | 31.90 | 32.35 | 266,186 | +0.00(+0.00%) |
Mar 21, 2018 | 32.45 | 33.05 | 31.80 | 32.35 | 294,682 | -0.05(-0.15%) |
Mar 20, 2018 | 32.20 | 32.70 | 31.36 | 32.40 | 245,306 | +0.10(+0.31%) |
Mar 19, 2018 | 32.40 | 32.98 | 31.75 | 32.30 | 296,062 | -0.20(-0.62%) |
Mar 16, 2018 | 32.80 | 33.75 | 31.55 | 32.50 | 582,927 | -0.10(-0.31%) |
Mar 15, 2018 | 34.50 | 34.65 | 32.45 | 32.60 | 271,755 | -1.65(-4.82%) |
Mar 14, 2018 | 34.00 | 34.80 | 33.50 | 34.25 | 298,259 | +0.35(+1.03%) |
Mar 13, 2018 | 35.15 | 36.00 | 33.40 | 33.90 | 437,300 | -1.05(-3.00%) |
Mar 12, 2018 | 35.05 | 37.62 | 34.75 | 34.95 | 1,053,085 | +0.35(+1.01%) |
Mar 09, 2018 | 30.00 | 35.00 | 30.00 | 34.60 | 854,334 | +3.65(+11.79%) |
Mar 08, 2018 | 31.00 | 31.15 | 29.85 | 30.95 | 209,662 | +0.20(+0.65%) |
Mar 07, 2018 | 30.05 | 31.45 | 29.75 | 30.75 | 301,865 | +0.25(+0.82%) |
Mar 06, 2018 | 31.20 | 32.17 | 30.40 | 30.50 | 492,006 | -0.60(-1.93%) |
Mar 05, 2018 | 29.35 | 31.50 | 28.20 | 31.10 | 617,060 | +2.65(+9.31%) |
Mar 02, 2018 | 27.45 | 28.90 | 27.30 | 28.45 | 253,691 | +0.80(+2.89%) |
Mar 01, 2018 | 26.95 | 28.25 | 25.95 | 27.65 | 281,879 | +0.50(+1.84%) |
Feb 28, 2018 | 27.75 | 28.55 | 27.00 | 27.15 | 250,965 | -0.35(-1.27%) |
Feb 27, 2018 | 28.70 | 28.75 | 27.50 | 27.50 | 273,192 | -1.20(-4.18%) |
Feb 26, 2018 | 28.70 | 28.85 | 27.55 | 28.70 | 310,920 | +0.00(+0.00%) |
Feb 23, 2018 | 28.60 | 28.77 | 27.20 | 28.70 | 320,888 | +0.35(+1.23%) |
Feb 22, 2018 | 28.35 | 438,911 | +1.00(+3.66%) | |||
Feb 21, 2018 | 28.10 | 28.50 | 27.15 | 27.35 | 334,757 | -0.45(-1.62%) |
Feb 20, 2018 | 29.45 | 30.00 | 27.55 | 27.80 | 552,083 | -1.80(-6.08%) |
Feb 16, 2018 | 29.60 | 29.60 | 29.60 | 0 | +0.60(+2.07%) | |
Feb 15, 2018 | 28.40 | 29.15 | 28.16 | 29.00 | 323,051 | +0.50(+1.75%) |
Feb 14, 2018 | 28.15 | 29.05 | 27.75 | 28.50 | 392,515 | +0.35(+1.24%) |
Feb 13, 2018 | 27.75 | 28.20 | 27.40 | 28.15 | 295,478 | +0.20(+0.72%) |
Feb 12, 2018 | 27.20 | 29.20 | 27.05 | 27.95 | 345,615 | +0.85(+3.14%) |
Feb 09, 2018 | 27.15 | 28.00 | 25.50 | 27.10 | 391,388 | +0.30(+1.12%) |
Feb 08, 2018 | 30.25 | 30.50 | 26.75 | 26.80 | 836,626 | -3.15(-10.52%) |
Feb 07, 2018 | 29.90 | 30.35 | 29.90 | 29.95 | 657,629 | +0.05(+0.17%) |
Feb 06, 2018 | 26.65 | 30.05 | 26.65 | 29.90 | 869,473 | +2.50(+9.12%) |
Feb 05, 2018 | 25.55 | 27.80 | 25.05 | 27.40 | 526,350 | +1.15(+4.38%) |
Feb 02, 2018 | 26.25 | 26.90 | 24.70 | 26.25 | 324,156 | -0.35(-1.32%) |
Feb 01, 2018 | 25.95 | 27.16 | 25.52 | 26.60 | 463,592 | +0.70(+2.70%) |
Jan 31, 2018 | 25.70 | 26.40 | 25.32 | 25.90 | 326,400 | +0.40(+1.57%) |
Jan 30, 2018 | 26.35 | 26.40 | 26.15 | 25.50 | 308,703 | -1.25(-4.67%) |
Jan 29, 2018 | 26.25 | 26.80 | 25.85 | 26.75 | 228,562 | +0.70(+2.69%) |
Jan 26, 2018 | 26.45 | 26.60 | 25.25 | 26.05 | 407,607 | -0.45(-1.70%) |
Jan 25, 2018 | 26.85 | 27.20 | 25.90 | 26.50 | 300,575 | -0.55(-2.03%) |
Jan 24, 2018 | 27.85 | 28.00 | 26.10 | 27.05 | 423,247 | -0.65(-2.35%) |
Jan 23, 2018 | 25.90 | 27.95 | 25.90 | 27.70 | 387,508 | +1.65(+6.33%) |
Jan 22, 2018 | 25.80 | 26.59 | 25.25 | 26.05 | 308,730 | +0.45(+1.76%) |
Jan 19, 2018 | 27.00 | 27.50 | 25.41 | 25.60 | 528,200 | -1.40(-5.19%) |
Jan 18, 2018 | 24.95 | 27.40 | 24.70 | 27.00 | 714,612 | +2.20(+8.87%) |
Jan 17, 2018 | 24.30 | 24.95 | 23.50 | 24.80 | 579,360 | +0.55(+2.27%) |
Jan 16, 2018 | 25.00 | 26.55 | 23.11 | 24.25 | 1,171,008 | -0.50(-2.02%) |
Jan 12, 2018 | 24.75 | 24.75 | 24.75 | 0 | +1.55(+6.68%) | |
Jan 11, 2018 | 21.75 | 23.45 | 21.50 | 23.20 | 817,448 | +1.45(+6.67%) |
Jan 10, 2018 | 21.77 | 21.75 | 619,710 | +2.70(+14.17%) | ||
Jan 09, 2018 | 17.80 | 19.12 | 17.45 | 19.05 | 502,748 | +1.85(+10.76%) |
Jan 08, 2018 | 18.75 | 18.75 | 17.15 | 17.20 | 312,957 | -1.50(-8.02%) |
Jan 05, 2018 | 19.10 | 19.35 | 18.50 | 18.70 | 234,793 | -0.40(-2.09%) |
Jan 04, 2018 | 19.00 | 19.35 | 18.36 | 19.10 | 327,172 | +0.10(+0.53%) |
Jan 03, 2018 | 18.80 | 19.50 | 18.60 | 19.00 | 318,536 | +0.35(+1.88%) |
Jan 02, 2018 | 18.40 | 18.80 | 17.80 | 18.65 | 306,663 | +0.40(+2.19%) |
Dec 29, 2017 | 18.25 | 18.25 | 18.25 | 0 | -0.60(-3.18%) | |
Dec 28, 2017 | 18.65 | 19.05 | 18.25 | 18.85 | 291,158 | +0.40(+2.17%) |
Dec 27, 2017 | 18.40 | 19.05 | 18.10 | 18.45 | 259,734 | +0.30(+1.65%) |
Dec 26, 2017 | 18.30 | 18.30 | 17.80 | 18.15 | 183,961 | -0.10(-0.55%) |
Dec 22, 2017 | 16.60 | 18.45 | 16.50 | 18.25 | 573,664 | +1.60(+9.61%) |
Dec 21, 2017 | 17.65 | 17.65 | 16.60 | 16.65 | 208,122 | -0.20(-1.19%) |
Dec 20, 2017 | 16.70 | 17.00 | 16.16 | 16.85 | 204,378 | +0.25(+1.51%) |
Dec 19, 2017 | 17.30 | 17.50 | 16.60 | 16.60 | 257,717 | -0.65(-3.77%) |
Dec 18, 2017 | 17.90 | 18.50 | 17.05 | 17.25 | 392,260 | -0.55(-3.09%) |
Dec 15, 2017 | 17.30 | 18.45 | 17.15 | 17.80 | 1,678,578 | +0.50(+2.89%) |
Dec 14, 2017 | 17.05 | 17.70 | 16.60 | 17.30 | 365,301 | +0.40(+2.37%) |
Dec 13, 2017 | 16.00 | 17.15 | 15.95 | 16.90 | 432,722 | +1.00(+6.29%) |
Dec 12, 2017 | 15.80 | 16.15 | 15.35 | 15.90 | 325,365 | -0.05(-0.31%) |
Dec 11, 2017 | 16.50 | 16.65 | 15.90 | 15.95 | 200,320 | -0.20(-1.24%) |
Dec 08, 2017 | 16.40 | 16.57 | 15.90 | 16.15 | 411,732 | -0.15(-0.92%) |
Dec 07, 2017 | 15.85 | 16.70 | 15.70 | 16.30 | 328,469 | +0.40(+2.52%) |
Dec 06, 2017 | 15.95 | 16.05 | 15.40 | 15.90 | 270,036 | -0.15(-0.93%) |
Dec 05, 2017 | 16.05 | 16.50 | 15.60 | 16.05 | 378,811 | -0.05(-0.31%) |
Dec 04, 2017 | 16.95 | 17.19 | 16.05 | 16.10 | 548,376 | -0.65(-3.88%) |
Dec 01, 2017 | 17.45 | 17.70 | 16.66 | 16.75 | 361,634 | -0.40(-2.33%) |
Nov 30, 2017 | 17.00 | 18.20 | 16.80 | 17.15 | 555,247 | +0.30(+1.78%) |
Nov 29, 2017 | 17.25 | 17.25 | 16.65 | 16.85 | 234,122 | -0.35(-2.03%) |
Nov 28, 2017 | 17.25 | 17.50 | 16.55 | 17.20 | 199,881 | +0.00(+0.00%) |
Nov 27, 2017 | 17.55 | 17.65 | 16.85 | 17.20 | 231,909 | -0.30(-1.71%) |
Nov 24, 2017 | 17.45 | 18.20 | 17.25 | 17.50 | 240,133 | -0.10(-0.57%) |
Nov 22, 2017 | 17.35 | 17.65 | 16.55 | 17.60 | 389,091 | +0.55(+3.23%) |
Nov 21, 2017 | 18.60 | 19.14 | 16.85 | 17.05 | 600,999 | -1.20(-6.58%) |
Nov 20, 2017 | 17.55 | 18.50 | 17.00 | 18.25 | 307,660 | +1.00(+5.80%) |
Nov 17, 2017 | 18.30 | 18.75 | 17.10 | 17.25 | 914,055 | -1.75(-9.21%) |
Nov 16, 2017 | 14.00 | 19.25 | 13.85 | 19.00 | 3,030,591 | +4.95(+35.23%) |
Nov 15, 2017 | 13.20 | 14.40 | 12.85 | 14.05 | 437,863 | +0.85(+6.44%) |
Nov 14, 2017 | 15.45 | 15.45 | 12.90 | 13.20 | 955,131 | -2.30(-14.84%) |
Nov 13, 2017 | 15.00 | 15.90 | 14.80 | 15.50 | 388,490 | +0.45(+2.99%) |
Nov 10, 2017 | 13.90 | 15.35 | 13.90 | 15.05 | 369,450 | +1.05(+7.50%) |
Nov 09, 2017 | 13.50 | 14.90 | 13.50 | 14.00 | 386,096 | +0.20(+1.45%) |
Nov 08, 2017 | 13.65 | 14.20 | 13.05 | 13.80 | 350,561 | +0.25(+1.85%) |
Nov 07, 2017 | 13.70 | 13.70 | 13.25 | 13.55 | 159,024 | -0.10(-0.73%) |
Nov 06, 2017 | 14.10 | 14.17 | 13.20 | 13.65 | 183,984 | -0.40(-2.85%) |
Nov 03, 2017 | 13.75 | 14.40 | 13.40 | 14.05 | 375,742 | +0.45(+3.31%) |
Nov 02, 2017 | 13.25 | 14.55 | 13.20 | 13.60 | 594,720 | +0.90(+7.09%) |
Nov 01, 2017 | 13.10 | 13.28 | 12.55 | 12.70 | 244,677 | -0.35(-2.68%) |
Oct 31, 2017 | 13.10 | 13.39 | 12.80 | 13.05 | 234,210 | -0.10(-0.76%) |
Oct 30, 2017 | 12.85 | 13.30 | 12.60 | 13.15 | 355,339 | +0.15(+1.15%) |
Oct 27, 2017 | 12.75 | 13.22 | 12.55 | 13.00 | 333,340 | +0.35(+2.77%) |
Oct 26, 2017 | 13.25 | 13.35 | 12.26 | 12.65 | 540,281 | -0.75(-5.60%) |
Oct 25, 2017 | 13.85 | 14.00 | 13.30 | 13.40 | 348,536 | -0.53(-3.77%) |
Oct 24, 2017 | 14.20 | 14.48 | 13.70 | 13.93 | 242,603 | -0.27(-1.94%) |
Oct 23, 2017 | 15.70 | 15.75 | 13.95 | 14.20 | 614,693 | -1.55(-9.84%) |
Oct 20, 2017 | 15.70 | 16.50 | 15.55 | 15.75 | 647,088 | +0.20(+1.29%) |
Oct 19, 2017 | 14.30 | 16.00 | 14.30 | 15.55 | 721,348 | +1.20(+8.36%) |
Oct 18, 2017 | 14.45 | 14.65 | 14.05 | 14.35 | 264,401 | +0.10(+0.70%) |
Oct 17, 2017 | 14.15 | 14.35 | 13.80 | 14.25 | 266,171 | +0.55(+4.01%) |
Oct 16, 2017 | 14.50 | 14.62 | 13.50 | 13.70 | 343,637 | -0.70(-4.86%) |
Oct 13, 2017 | 14.05 | 14.65 | 13.40 | 14.40 | 408,583 | +0.25(+1.77%) |
Oct 12, 2017 | 14.55 | 15.50 | 13.95 | 14.15 | 681,582 | -0.25(-1.74%) |
Oct 11, 2017 | 14.40 | 14.50 | 14.05 | 14.40 | 303,355 | +0.15(+1.05%) |
Oct 10, 2017 | 13.90 | 14.55 | 13.70 | 14.25 | 438,705 | +0.50(+3.64%) |
Oct 09, 2017 | 14.60 | 14.75 | 13.75 | 13.75 | 474,580 | -0.75(-5.17%) |
Oct 06, 2017 | 14.70 | 14.95 | 14.25 | 14.50 | 504,739 | -0.40(-2.68%) |
Oct 05, 2017 | 15.35 | 15.40 | 14.00 | 14.90 | 910,896 | -0.05(-0.33%) |
Oct 04, 2017 | 13.20 | 15.00 | 13.00 | 14.95 | 1,230,944 | +1.65(+12.41%) |
Oct 03, 2017 | 13.20 | 13.35 | 12.65 | 13.30 | 597,925 | +0.00(+0.00%) |
Oct 02, 2017 | 11.85 | 13.80 | 11.50 | 13.30 | 1,181,290 | +1.60(+13.68%) |
Sep 29, 2017 | 11.30 | 11.70 | 10.80 | 11.70 | 784,563 | +0.35(+3.08%) |
Sep 28, 2017 | 10.75 | 11.50 | 10.62 | 11.35 | 889,340 | +0.60(+5.58%) |
Sep 27, 2017 | 10.60 | 11.25 | 10.51 | 10.75 | 819,855 | +0.25(+2.38%) |
Sep 26, 2017 | 10.25 | 10.70 | 9.750 | 10.50 | 520,292 | +0.40(+3.96%) |
Sep 25, 2017 | 9.800 | 10.15 | 9.550 | 10.10 | 520,496 | +0.25(+2.54%) |
Sep 22, 2017 | 10.25 | 10.55 | 9.750 | 9.850 | 817,086 | -0.50(-4.83%) |
Sep 21, 2017 | 10.60 | 10.80 | 10.25 | 10.35 | 592,424 | -0.10(-0.96%) |
Sep 20, 2017 | 10.35 | 10.65 | 10.10 | 10.45 | 1,407,014 | -0.05(-0.48%) |
Sep 19, 2017 | 11.60 | 12.00 | 10.45 | 10.50 | 6,604,441 | -0.30(-2.78%) |
Sep 18, 2017 | 11.40 | 11.45 | 10.35 | 10.80 | 8,677,701 | -0.40(-3.57%) |
Sep 15, 2017 | 9.850 | 12.40 | 9.150 | 11.20 | 48,767,400 | +6.45(+135.79%) |
Sep 14, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 461,979 | -0.05(-1.04%) |
Sep 13, 2017 | 4.900 | 4.950 | 4.750 | 4.800 | 309,654 | -0.10(-2.04%) |
Sep 12, 2017 | 4.900 | 5.000 | 4.800 | 4.900 | 63,936 | -0.05(-1.01%) |
Sep 11, 2017 | 5.050 | 5.150 | 4.875 | 4.950 | 64,926 | -0.05(-1.00%) |
Sep 08, 2017 | 5.100 | 5.395 | 4.950 | 5.000 | 171,262 | -0.05(-0.99%) |
Sep 07, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 128,385 | +0.05(+1.00%) |
Sep 06, 2017 | 5.150 | 5.200 | 4.900 | 5.000 | 69,136 | -0.05(-0.99%) |
Sep 05, 2017 | 5.050 | 5.225 | 4.925 | 5.050 | 95,333 | -0.05(-0.98%) |
Sep 01, 2017 | 5.450 | 5.600 | 5.025 | 5.100 | 99,765 | -0.30(-5.56%) |
Aug 31, 2017 | 5.550 | 5.700 | 5.400 | 5.400 | 97,855 | -0.20(-3.57%) |
Aug 30, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 45,786 | +0.05(+0.90%) |
Aug 29, 2017 | 5.400 | 5.700 | 5.400 | 5.550 | 71,518 | +0.15(+2.78%) |
Aug 28, 2017 | 5.100 | 5.450 | 5.050 | 5.400 | 43,872 | +0.20(+3.85%) |
Aug 25, 2017 | 5.450 | 5.500 | 5.200 | 5.200 | 42,879 | -0.20(-3.70%) |
Aug 24, 2017 | 5.200 | 5.500 | 5.200 | 5.400 | 45,089 | +0.20(+3.85%) |
Aug 23, 2017 | 5.200 | 5.300 | 4.755 | 5.200 | 85,086 | -0.10(-1.89%) |
Aug 22, 2017 | 5.450 | 5.650 | 5.300 | 5.300 | 78,962 | -0.15(-2.75%) |
Aug 21, 2017 | 5.600 | 5.650 | 5.300 | 5.450 | 76,912 | -0.15(-2.68%) |
Aug 18, 2017 | 5.050 | 5.700 | 4.950 | 5.600 | 441,321 | +0.55(+10.89%) |
Aug 17, 2017 | 4.900 | 5.100 | 4.800 | 5.050 | 337,183 | +0.15(+3.06%) |
Aug 16, 2017 | 4.900 | 4.935 | 4.800 | 4.900 | 96,414 | +0.00(+0.00%) |
Aug 15, 2017 | 4.850 | 4.900 | 4.725 | 4.900 | 70,189 | +0.05(+1.03%) |
Aug 14, 2017 | 4.850 | 4.950 | 4.650 | 4.850 | 121,789 | +0.07(+1.57%) |
Aug 11, 2017 | 4.593 | 4.800 | 4.500 | 4.775 | 111,642 | +0.03(+0.53%) |
Aug 10, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 65,489 | +0.05(+1.06%) |
Aug 09, 2017 | 4.750 | 4.750 | 4.550 | 4.700 | 132,205 | -0.05(-1.05%) |
Aug 08, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 110,953 | +0.00(+0.00%) |
Aug 07, 2017 | 4.800 | 4.895 | 4.650 | 4.750 | 113,326 | -0.05(-1.04%) |
Aug 04, 2017 | 4.550 | 4.900 | 4.550 | 4.800 | 133,312 | +0.10(+2.13%) |
Aug 03, 2017 | 4.650 | 4.900 | 4.450 | 4.700 | 154,618 | -0.05(-1.05%) |
Aug 02, 2017 | 4.850 | 4.975 | 4.750 | 4.750 | 127,839 | -0.15(-3.06%) |
Aug 01, 2017 | 5.000 | 5.000 | 4.850 | 4.900 | 173,748 | -0.10(-2.00%) |
Jul 31, 2017 | 4.850 | 5.000 | 4.750 | 5.000 | 243,037 | +0.20(+4.17%) |
Jul 28, 2017 | 4.800 | 4.900 | 4.650 | 4.800 | 153,008 | -0.10(-2.04%) |
Jul 27, 2017 | 4.900 | 4.950 | 4.750 | 4.900 | 98,804 | +0.00(+0.00%) |
Jul 26, 2017 | 4.950 | 5.100 | 4.850 | 4.900 | 110,344 | -0.10(-2.00%) |
Jul 25, 2017 | 5.000 | 5.100 | 4.850 | 5.000 | 252,495 | +0.05(+1.01%) |
Jul 24, 2017 | 4.850 | 5.050 | 4.650 | 4.950 | 155,021 | +0.05(+1.02%) |
Jul 21, 2017 | 4.650 | 5.025 | 4.550 | 4.900 | 550,813 | +0.25(+5.38%) |
Jul 20, 2017 | 4.650 | 4.850 | 4.500 | 4.650 | 285,286 | +0.00(+0.00%) |
Jul 19, 2017 | 4.500 | 4.750 | 4.450 | 4.650 | 289,563 | +0.15(+3.33%) |
Jul 18, 2017 | 4.300 | 4.625 | 4.250 | 4.500 | 406,435 | +0.15(+3.45%) |
Jul 17, 2017 | 3.850 | 4.400 | 3.850 | 4.350 | 423,081 | +0.45(+11.54%) |
Jul 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 83,196 | +0.05(+1.30%) |
Jul 13, 2017 | 3.700 | 3.975 | 3.700 | 3.850 | 142,638 | +0.15(+4.05%) |
Jul 12, 2017 | 3.600 | 3.900 | 3.600 | 3.700 | 180,292 | +0.10(+2.78%) |
Jul 11, 2017 | 3.600 | 3.750 | 3.450 | 3.600 | 101,380 | -0.05(-1.37%) |
Jul 10, 2017 | 3.700 | 3.900 | 3.450 | 3.650 | 272,992 | -0.15(-3.95%) |
Jul 07, 2017 | 3.350 | 3.850 | 3.150 | 3.800 | 172,676 | +0.50(+15.15%) |
Jul 06, 2017 | 3.500 | 3.600 | 3.225 | 3.300 | 137,497 | -0.25(-7.04%) |
Jul 05, 2017 | 3.650 | 3.800 | 3.400 | 3.550 | 134,598 | -0.15(-4.05%) |
Jul 03, 2017 | 3.650 | 3.800 | 3.550 | 3.700 | 67,284 | +0.05(+1.37%) |
Jun 30, 2017 | 3.700 | 3.850 | 3.700 | 3.650 | 84,541 | +0.00(+0.00%) |
Jun 29, 2017 | 3.600 | 3.750 | 3.469 | 3.650 | 143,373 | +0.00(+0.00%) |
Jun 28, 2017 | 3.800 | 4.000 | 3.650 | 3.650 | 118,650 | -0.10(-2.67%) |
Jun 27, 2017 | 4.100 | 4.100 | 3.750 | 3.750 | 194,846 | -0.30(-7.41%) |
Jun 26, 2017 | 3.900 | 4.150 | 3.600 | 4.050 | 254,117 | +0.25(+6.58%) |
Jun 23, 2017 | 4.050 | 4.125 | 3.800 | 3.800 | 1,818,827 | -0.25(-6.17%) |
Jun 22, 2017 | 3.900 | 4.200 | 3.850 | 4.050 | 240,902 | +0.20(+5.19%) |
Jun 21, 2017 | 3.550 | 3.950 | 3.500 | 3.850 | 241,942 | +0.30(+8.45%) |
Jun 20, 2017 | 3.400 | 3.600 | 3.250 | 3.550 | 188,471 | +0.15(+4.41%) |
Jun 19, 2017 | 3.050 | 3.450 | 3.050 | 3.400 | 203,615 | +0.40(+13.33%) |
Jun 16, 2017 | 3.050 | 3.200 | 3.000 | 3.000 | 153,908 | -0.15(-4.76%) |
Jun 15, 2017 | 3.250 | 3.550 | 3.050 | 3.150 | 302,410 | -0.15(-4.55%) |
Jun 14, 2017 | 3.300 | 3.350 | 3.150 | 3.300 | 105,625 | +0.05(+1.54%) |
Jun 13, 2017 | 3.200 | 3.450 | 3.100 | 3.250 | 120,353 | +0.10(+3.17%) |
Jun 12, 2017 | 3.100 | 3.550 | 3.050 | 3.150 | 326,103 | +0.10(+3.28%) |
Jun 09, 2017 | 3.050 | 3.250 | 2.925 | 3.050 | 178,980 | -0.05(-1.61%) |
Jun 08, 2017 | 3.050 | 3.300 | 2.950 | 3.100 | 430,479 | +0.10(+3.33%) |
Jun 07, 2017 | 2.950 | 3.100 | 2.840 | 3.000 | 216,653 | +0.05(+1.69%) |
Jun 06, 2017 | 3.000 | 3.100 | 2.850 | 2.950 | 86,029 | -0.05(-1.67%) |
Jun 05, 2017 | 3.000 | 3.050 | 2.819 | 3.000 | 119,529 | +0.05(+1.69%) |
Jun 02, 2017 | 2.900 | 3.100 | 2.850 | 2.950 | 441,519 | +0.10(+3.51%) |
Jun 01, 2017 | 2.900 | 2.900 | 2.775 | 2.850 | 157,049 | +0.05(+1.79%) |
May 31, 2017 | 3.100 | 3.200 | 2.700 | 2.800 | 253,945 | -0.30(-9.68%) |
May 30, 2017 | 3.250 | 3.350 | 3.100 | 3.100 | 142,112 | -0.15(-4.62%) |
May 26, 2017 | 3.395 | 3.400 | 3.150 | 3.250 | 138,236 | -0.05(-1.52%) |
May 25, 2017 | 3.400 | 3.425 | 3.300 | 3.300 | 60,053 | -0.10(-2.94%) |
May 24, 2017 | 3.350 | 3.650 | 3.300 | 3.400 | 133,454 | +0.00(+0.00%) |
May 23, 2017 | 3.700 | 3.700 | 3.350 | 3.400 | 122,851 | -0.25(-6.85%) |
May 22, 2017 | 3.650 | 3.800 | 3.500 | 3.650 | 287,245 | +0.00(+0.00%) |
May 19, 2017 | 3.550 | 3.775 | 3.450 | 3.650 | 207,851 | +0.05(+1.39%) |
May 18, 2017 | 3.700 | 3.800 | 3.475 | 3.600 | 249,804 | -0.05(-1.37%) |
May 17, 2017 | 3.300 | 3.950 | 3.300 | 3.650 | 338,586 | +0.30(+8.96%) |
May 16, 2017 | 3.450 | 3.550 | 3.250 | 3.350 | 138,590 | -0.10(-2.90%) |
May 15, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 78,337 | +0.05(+1.47%) |
May 12, 2017 | 3.200 | 3.400 | 3.100 | 3.400 | 152,516 | +0.15(+4.62%) |
May 11, 2017 | 3.600 | 3.650 | 3.150 | 3.250 | 337,205 | -0.35(-9.72%) |
May 10, 2017 | 3.650 | 3.650 | 3.575 | 3.600 | 133,695 | -0.07(-2.04%) |
May 09, 2017 | 3.650 | 3.800 | 3.650 | 3.675 | 87,902 | +0.07(+2.08%) |
May 08, 2017 | 4.100 | 4.100 | 3.550 | 3.600 | 155,405 | -0.45(-11.11%) |
May 05, 2017 | 4.000 | 4.200 | 3.950 | 4.050 | 117,948 | -0.05(-1.22%) |
May 04, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 112,585 | +0.00(+0.00%) |
May 03, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 96,373 | -0.05(-1.20%) |
May 02, 2017 | 4.300 | 4.400 | 4.150 | 4.150 | 106,305 | -0.20(-4.60%) |
May 01, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 95,893 | -0.20(-4.40%) |
Apr 28, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 75,677 | -0.23(-4.71%) |
Apr 27, 2017 | 4.750 | 4.825 | 4.625 | 4.775 | 132,040 | +0.05(+1.06%) |
Apr 26, 2017 | 4.550 | 4.750 | 4.305 | 4.725 | 71,525 | +0.12(+2.72%) |
Apr 25, 2017 | 4.450 | 4.650 | 4.300 | 4.600 | 107,187 | +0.20(+4.55%) |
Apr 24, 2017 | 4.350 | 4.450 | 4.150 | 4.400 | 113,820 | +0.15(+3.53%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.200 | 4.250 | 189,298 | -0.35(-7.61%) |
Apr 20, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 161,848 | +0.15(+3.37%) |
Apr 19, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 147,273 | +0.10(+2.30%) |
Apr 18, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 380,566 | +0.20(+4.82%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 99,071 | -0.10(-2.35%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.250 | 4.250 | 80,205 | -0.20(-4.49%) |
Apr 12, 2017 | 4.600 | 4.750 | 4.125 | 4.450 | 392,264 | -0.20(-4.30%) |
Apr 11, 2017 | 4.850 | 4.900 | 4.550 | 4.650 | 137,427 | -0.20(-4.12%) |
Apr 10, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 90,618 | +0.00(+0.00%) |
Apr 07, 2017 | 5.000 | 5.025 | 4.700 | 4.850 | 157,617 | -0.15(-3.00%) |
Apr 06, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 259,667 | -0.15(-2.91%) |
Apr 05, 2017 | 5.100 | 5.200 | 5.075 | 5.150 | 135,431 | +0.00(+0.00%) |
Apr 04, 2017 | 5.150 | 5.200 | 5.020 | 5.150 | 117,553 | +0.05(+0.98%) |