Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.700 | 3.800 | 3.650 | 3.650 | 218,173 | -0.05(-1.35%) |
Apr 27, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 54,687 | +0.00(+0.00%) |
Apr 26, 2018 | 3.650 | 3.800 | 3.650 | 3.700 | 202,841 | +0.05(+1.37%) |
Apr 25, 2018 | 3.600 | 3.700 | 3.600 | 3.650 | 82,999 | +0.05(+1.39%) |
Apr 24, 2018 | 3.650 | 3.700 | 3.500 | 3.600 | 288,738 | -0.05(-1.37%) |
Apr 23, 2018 | 3.600 | 3.675 | 3.600 | 3.650 | 83,694 | +0.05(+1.39%) |
Apr 20, 2018 | 3.550 | 3.600 | 3.500 | 3.600 | 167,242 | +0.05(+1.41%) |
Apr 19, 2018 | 3.500 | 3.650 | 3.500 | 3.550 | 99,229 | +0.00(+0.00%) |
Apr 18, 2018 | 3.500 | 3.600 | 3.450 | 3.550 | 139,734 | +0.10(+2.90%) |
Apr 17, 2018 | 3.350 | 3.550 | 3.275 | 3.450 | 2,105,003 | +0.15(+4.55%) |
Apr 16, 2018 | 3.550 | 3.550 | 3.250 | 3.300 | 286,141 | -0.23(-6.38%) |
Apr 13, 2018 | 3.550 | 3.600 | 3.500 | 3.525 | 116,607 | -0.02(-0.70%) |
Apr 12, 2018 | 3.600 | 3.700 | 3.550 | 3.550 | 109,147 | -0.08(-2.07%) |
Apr 11, 2018 | 3.550 | 3.700 | 3.550 | 3.625 | 110,845 | +0.02(+0.69%) |
Apr 10, 2018 | 3.500 | 3.650 | 3.475 | 3.600 | 122,874 | +0.15(+4.35%) |
Apr 09, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 56,714 | -0.05(-1.43%) |
Apr 06, 2018 | 3.550 | 3.650 | 3.500 | 3.500 | 90,803 | -0.05(-1.41%) |
Apr 05, 2018 | 3.500 | 3.700 | 3.450 | 3.550 | 407,735 | +0.15(+4.41%) |
Apr 04, 2018 | 3.350 | 3.450 | 3.300 | 3.400 | 149,166 | +0.05(+1.49%) |
Apr 03, 2018 | 3.400 | 3.400 | 3.350 | 3.350 | 85,013 | -0.05(-1.47%) |
Apr 02, 2018 | 3.500 | 3.550 | 3.350 | 3.400 | 90,545 | -0.10(-2.86%) |
Mar 29, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.15(+4.48%) | |
Mar 28, 2018 | 3.350 | 3.450 | 3.300 | 3.350 | 176,860 | +0.00(+0.00%) |
Mar 27, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 110,941 | -0.05(-1.47%) |
Mar 26, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 258,169 | -0.05(-1.45%) |
Mar 23, 2018 | 3.550 | 3.550 | 3.500 | 3.450 | 156,638 | -0.05(-1.43%) |
Mar 22, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 146,932 | -0.10(-2.78%) |
Mar 21, 2018 | 3.500 | 3.650 | 3.500 | 3.600 | 260,226 | +0.05(+1.41%) |
Mar 20, 2018 | 3.650 | 3.750 | 3.500 | 3.550 | 312,168 | -0.15(-4.05%) |
Mar 19, 2018 | 3.850 | 3.900 | 3.550 | 3.700 | 322,371 | -0.15(-3.90%) |
Mar 16, 2018 | 3.750 | 3.900 | 3.700 | 3.850 | 626,924 | +0.15(+4.05%) |
Mar 15, 2018 | 3.600 | 3.800 | 3.600 | 3.700 | 154,385 | +0.10(+2.78%) |
Mar 14, 2018 | 3.750 | 3.750 | 3.550 | 3.600 | 226,425 | -0.10(-2.70%) |
Mar 13, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 110,727 | +0.00(+0.00%) |
Mar 12, 2018 | 3.600 | 3.750 | 3.600 | 3.700 | 176,405 | +0.10(+2.78%) |
Mar 09, 2018 | 3.700 | 3.750 | 3.550 | 3.600 | 263,452 | -0.05(-1.37%) |
Mar 08, 2018 | 3.750 | 3.800 | 3.650 | 3.650 | 80,672 | -0.05(-1.35%) |
Mar 07, 2018 | 3.650 | 3.755 | 3.650 | 3.700 | 165,830 | +0.05(+1.37%) |
Mar 06, 2018 | 3.600 | 3.700 | 3.550 | 3.650 | 310,055 | +0.10(+2.82%) |
Mar 05, 2018 | 3.550 | 3.700 | 3.500 | 3.550 | 247,870 | +0.00(+0.00%) |
Mar 02, 2018 | 3.400 | 3.600 | 3.400 | 3.550 | 277,011 | +0.10(+2.90%) |
Mar 01, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 395,444 | +0.00(+0.00%) |
Feb 28, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 520,659 | -0.10(-2.82%) |
Feb 27, 2018 | 3.500 | 3.650 | 3.450 | 3.550 | 730,987 | +0.00(+0.00%) |
Feb 26, 2018 | 3.450 | 3.550 | 3.450 | 3.550 | 313,330 | +0.07(+2.16%) |
Feb 23, 2018 | 3.600 | 3.600 | 3.400 | 3.475 | 252,405 | -0.02(-0.71%) |
Feb 22, 2018 | 3.600 | 3.600 | 3.450 | 3.500 | 412,454 | -0.05(-1.41%) |
Feb 21, 2018 | 3.550 | 3.600 | 3.450 | 3.550 | 335,145 | +0.00(+0.00%) |
Feb 20, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 646,574 | +0.00(+0.00%) |
Feb 16, 2018 | 3.550 | 3.550 | 3.550 | 0 | -0.10(-2.74%) | |
Feb 15, 2018 | 3.500 | 3.650 | 3.450 | 3.650 | 229,890 | +0.10(+2.82%) |
Feb 14, 2018 | 3.750 | 3.775 | 3.450 | 3.550 | 488,558 | -0.05(-1.39%) |
Feb 13, 2018 | 3.550 | 3.550 | 3.450 | 3.600 | 143,589 | +0.00(+0.00%) |
Feb 12, 2018 | 3.550 | 3.650 | 3.350 | 3.600 | 273,221 | +0.05(+1.41%) |
Feb 09, 2018 | 3.550 | 3.600 | 3.450 | 3.550 | 218,154 | +0.05(+1.43%) |
Feb 08, 2018 | 3.450 | 3.650 | 3.450 | 3.500 | 369,609 | +0.05(+1.45%) |
Feb 07, 2018 | 3.500 | 3.600 | 3.375 | 3.450 | 309,436 | -0.05(-1.43%) |
Feb 06, 2018 | 3.450 | 3.450 | 3.400 | 3.500 | 246,530 | +0.00(+0.00%) |
Feb 05, 2018 | 3.650 | 3.650 | 3.500 | 3.500 | 168,411 | -0.15(-4.11%) |
Feb 02, 2018 | 3.650 | 3.700 | 3.600 | 3.650 | 413,107 | -0.05(-1.35%) |
Feb 01, 2018 | 3.650 | 3.750 | 3.600 | 3.700 | 103,692 | +0.05(+1.37%) |
Jan 31, 2018 | 3.850 | 4.000 | 3.600 | 3.650 | 213,952 | -0.23(-5.81%) |
Jan 30, 2018 | 3.950 | 3.950 | 3.800 | 3.875 | 111,012 | -0.08(-1.90%) |
Jan 29, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 49,300 | -0.10(-2.47%) |
Jan 26, 2018 | 4.000 | 4.050 | 3.900 | 4.050 | 61,871 | +0.10(+2.53%) |
Jan 25, 2018 | 3.950 | 4.100 | 3.950 | 3.950 | 86,020 | +0.00(+0.00%) |
Jan 24, 2018 | 3.900 | 4.050 | 3.900 | 3.950 | 69,429 | +0.00(+0.00%) |
Jan 23, 2018 | 3.950 | 4.100 | 3.800 | 3.950 | 366,854 | +0.05(+1.28%) |
Jan 22, 2018 | 3.750 | 3.950 | 3.750 | 3.900 | 141,058 | +0.10(+2.63%) |
Jan 19, 2018 | 3.700 | 3.800 | 3.669 | 3.800 | 172,860 | +0.05(+1.33%) |
Jan 18, 2018 | 3.800 | 3.800 | 3.605 | 3.750 | 273,451 | +0.00(+0.00%) |
Jan 17, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 136,784 | +0.00(+0.00%) |
Jan 16, 2018 | 3.800 | 3.900 | 3.776 | 3.750 | 287,599 | +0.00(+0.00%) |
Jan 12, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Jan 11, 2018 | 3.800 | 3.900 | 3.750 | 3.800 | 227,462 | +0.00(+0.00%) |
Jan 10, 2018 | 3.800 | 86,060 | -0.03(-0.65%) | |||
Jan 09, 2018 | 3.950 | 4.042 | 3.800 | 3.825 | 192,768 | -0.12(-3.16%) |
Jan 08, 2018 | 3.850 | 4.000 | 3.800 | 3.950 | 141,062 | +0.10(+2.60%) |
Jan 05, 2018 | 3.950 | 4.050 | 3.850 | 3.850 | 113,847 | -0.10(-2.53%) |
Jan 04, 2018 | 3.850 | 4.000 | 3.750 | 3.950 | 520,705 | +0.12(+3.27%) |
Jan 03, 2018 | 3.950 | 3.975 | 3.600 | 3.825 | 777,345 | -0.17(-4.37%) |
Jan 02, 2018 | 4.100 | 4.050 | 3.925 | 4.000 | 223,695 | -0.05(-1.23%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.12(-2.99%) | |
Dec 28, 2017 | 4.200 | 4.300 | 4.125 | 4.175 | 284,260 | -0.03(-0.60%) |
Dec 27, 2017 | 4.300 | 4.350 | 4.200 | 4.200 | 191,380 | -0.05(-1.18%) |
Dec 26, 2017 | 4.300 | 4.375 | 4.200 | 4.250 | 269,501 | -0.05(-1.16%) |
Dec 22, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 175,117 | +0.02(+0.58%) |
Dec 21, 2017 | 4.350 | 4.425 | 4.250 | 4.275 | 514,212 | -0.02(-0.58%) |
Dec 20, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 173,477 | +0.00(+0.00%) |
Dec 19, 2017 | 4.300 | 4.395 | 4.275 | 4.300 | 148,139 | -0.05(-1.15%) |
Dec 18, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 172,857 | +0.10(+2.35%) |
Dec 15, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 697,241 | -0.05(-1.16%) |
Dec 14, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 120,116 | +0.00(+0.00%) |
Dec 13, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 316,557 | +0.00(+0.00%) |
Dec 12, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 168,891 | +0.00(+0.00%) |
Dec 11, 2017 | 4.100 | 4.350 | 4.100 | 4.300 | 408,316 | +0.15(+3.61%) |
Dec 08, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 199,212 | +0.00(+0.00%) |
Dec 07, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 150,210 | +0.05(+1.22%) |
Dec 06, 2017 | 4.100 | 4.300 | 4.050 | 4.100 | 224,716 | -0.05(-1.20%) |
Dec 05, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 123,535 | -0.10(-2.35%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.245 | 4.250 | 166,111 | +0.00(+0.00%) |
Dec 01, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 228,747 | +0.05(+1.19%) |
Nov 30, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 222,609 | -0.05(-1.18%) |
Nov 29, 2017 | 4.350 | 4.350 | 4.175 | 4.250 | 274,005 | -0.10(-2.30%) |
Nov 28, 2017 | 4.150 | 4.350 | 4.150 | 4.350 | 249,226 | +0.15(+3.57%) |
Nov 27, 2017 | 4.250 | 4.400 | 4.150 | 4.200 | 220,746 | -0.10(-2.33%) |
Nov 24, 2017 | 4.350 | 4.400 | 4.200 | 4.300 | 166,317 | +0.00(+0.00%) |
Nov 22, 2017 | 4.200 | 4.395 | 4.200 | 4.300 | 301,626 | +0.15(+3.61%) |
Nov 21, 2017 | 4.150 | 4.221 | 4.125 | 4.150 | 211,376 | +0.00(+0.00%) |
Nov 20, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 299,382 | -0.05(-1.19%) |
Nov 17, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 423,405 | +0.00(+0.00%) |
Nov 16, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 366,140 | +0.05(+1.20%) |
Nov 15, 2017 | 4.050 | 4.300 | 3.950 | 4.150 | 522,832 | +0.05(+1.22%) |
Nov 14, 2017 | 3.950 | 4.150 | 3.950 | 4.100 | 347,388 | +0.15(+3.80%) |
Nov 13, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 224,635 | -0.05(-1.25%) |
Nov 10, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 287,167 | +0.00(+0.00%) |
Nov 09, 2017 | 4.100 | 4.250 | 3.950 | 4.000 | 518,849 | -0.15(-3.61%) |
Nov 08, 2017 | 4.150 | 4.150 | 4.000 | 4.150 | 257,018 | -0.05(-1.19%) |
Nov 07, 2017 | 4.100 | 4.375 | 4.050 | 4.200 | 610,792 | -0.25(-5.62%) |
Nov 06, 2017 | 4.450 | 4.525 | 4.350 | 4.450 | 453,655 | +0.00(+0.00%) |
Nov 03, 2017 | 4.500 | 4.500 | 4.350 | 4.450 | 254,308 | +0.00(+0.00%) |
Nov 02, 2017 | 4.450 | 4.550 | 4.350 | 4.450 | 418,639 | -0.02(-0.56%) |
Nov 01, 2017 | 4.600 | 4.600 | 4.400 | 4.475 | 281,153 | -0.03(-0.56%) |
Oct 31, 2017 | 4.550 | 4.700 | 4.425 | 4.500 | 624,709 | +0.00(+0.00%) |
Oct 30, 2017 | 4.400 | 4.550 | 4.350 | 4.500 | 825,972 | +0.15(+3.45%) |
Oct 27, 2017 | 4.500 | 4.500 | 4.300 | 4.350 | 751,893 | +0.10(+2.35%) |
Oct 26, 2017 | 4.100 | 4.350 | 4.050 | 4.250 | 744,374 | +0.15(+3.66%) |
Oct 25, 2017 | 4.200 | 4.250 | 3.950 | 4.100 | 494,160 | -0.10(-2.38%) |
Oct 24, 2017 | 4.200 | 4.375 | 4.200 | 4.200 | 488,233 | +0.00(+0.00%) |
Oct 23, 2017 | 4.150 | 4.300 | 4.100 | 4.200 | 572,882 | +0.00(+0.00%) |
Oct 20, 2017 | 4.150 | 4.300 | 4.150 | 4.200 | 231,647 | +0.10(+2.44%) |
Oct 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 156,464 | -0.05(-1.20%) |
Oct 18, 2017 | 3.850 | 4.250 | 3.850 | 4.150 | 586,954 | +0.25(+6.41%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.800 | 3.900 | 651,161 | -0.05(-1.27%) |
Oct 16, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 350,124 | -0.25(-5.95%) |
Oct 13, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 289,976 | +0.00(+0.00%) |
Oct 12, 2017 | 4.300 | 4.500 | 4.200 | 4.200 | 241,865 | -0.15(-3.45%) |
Oct 11, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 415,294 | +0.05(+1.16%) |
Oct 10, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 652,491 | +0.20(+4.88%) |
Oct 09, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 515,432 | +0.05(+1.23%) |
Oct 06, 2017 | 4.200 | 4.300 | 4.000 | 4.050 | 787,011 | -0.17(-4.14%) |
Oct 05, 2017 | 4.250 | 4.300 | 4.200 | 4.225 | 491,885 | -0.08(-1.74%) |
Oct 04, 2017 | 4.600 | 4.650 | 4.200 | 4.300 | 829,058 | -0.35(-7.53%) |
Oct 03, 2017 | 4.600 | 4.700 | 4.400 | 4.650 | 494,100 | +0.00(+0.00%) |
Oct 02, 2017 | 4.650 | 4.750 | 4.450 | 4.650 | 795,889 | +0.10(+2.20%) |
Sep 29, 2017 | 4.300 | 4.650 | 4.155 | 4.550 | 1,824,576 | +0.45(+10.98%) |
Sep 28, 2017 | 4.550 | 4.600 | 4.100 | 4.100 | 1,630,695 | -0.55(-11.83%) |
Sep 27, 2017 | 4.500 | 4.650 | 3,746,340 | -0.40(-7.92%) | ||
Sep 26, 2017 | 4.950 | 5.400 | 4.775 | 5.050 | 2,564,171 | +0.20(+4.12%) |
Sep 25, 2017 | 5.000 | 5.200 | 4.700 | 4.850 | 964,165 | -0.10(-2.02%) |
Sep 22, 2017 | 5.000 | 5.300 | 4.800 | 4.950 | 1,606,742 | -0.10(-1.98%) |
Sep 21, 2017 | 4.500 | 5.300 | 4.450 | 5.050 | 2,518,068 | +0.60(+13.48%) |
Sep 20, 2017 | 4.500 | 4.700 | 4.300 | 4.450 | 1,134,135 | +0.00(+0.00%) |
Sep 19, 2017 | 4.050 | 4.950 | 4.050 | 4.450 | 2,603,988 | +0.40(+9.88%) |
Sep 18, 2017 | 4.050 | 4.295 | 3.900 | 4.050 | 905,876 | +0.00(+0.00%) |
Sep 15, 2017 | 4.100 | 4.175 | 3.950 | 4.050 | 764,677 | +0.00(+0.00%) |
Sep 14, 2017 | 3.800 | 4.150 | 3.650 | 4.050 | 821,052 | +0.20(+5.19%) |
Sep 13, 2017 | 4.050 | 4.150 | 3.800 | 3.850 | 687,288 | -0.15(-3.75%) |
Sep 12, 2017 | 3.800 | 4.250 | 3.650 | 4.000 | 1,201,096 | +0.15(+3.90%) |
Sep 11, 2017 | 3.750 | 3.925 | 3.600 | 3.850 | 1,017,488 | +0.10(+2.67%) |
Sep 08, 2017 | 3.400 | 3.800 | 3.300 | 3.750 | 1,988,580 | +0.35(+10.29%) |
Sep 07, 2017 | 3.450 | 3.550 | 3.250 | 3.400 | 655,337 | -0.05(-1.45%) |
Sep 06, 2017 | 3.550 | 3.550 | 3.400 | 3.450 | 505,389 | +0.10(+2.99%) |
Sep 05, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 471,778 | -0.05(-1.47%) |
Sep 01, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 156,536 | +0.15(+4.62%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.250 | 3.250 | 393,883 | -0.10(-2.99%) |
Aug 30, 2017 | 3.350 | 3.450 | 3.275 | 3.350 | 235,441 | -0.05(-1.47%) |
Aug 29, 2017 | 3.200 | 3.400 | 3.150 | 3.400 | 308,686 | +0.20(+6.25%) |
Aug 28, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 303,506 | -0.10(-3.03%) |
Aug 25, 2017 | 3.500 | 3.600 | 3.250 | 3.300 | 353,855 | -0.15(-4.35%) |
Aug 24, 2017 | 3.150 | 3.600 | 3.100 | 3.450 | 838,842 | +0.35(+11.29%) |
Aug 23, 2017 | 3.050 | 3.200 | 3.050 | 3.100 | 368,962 | +0.05(+1.64%) |
Aug 22, 2017 | 3.150 | 3.200 | 3.000 | 3.050 | 229,750 | +0.05(+1.67%) |
Aug 21, 2017 | 2.900 | 3.100 | 2.900 | 3.000 | 316,522 | +0.05(+1.69%) |
Aug 18, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 183,807 | +0.05(+1.72%) |
Aug 17, 2017 | 2.900 | 3.000 | 2.900 | 2.900 | 277,968 | +0.00(+0.00%) |
Aug 16, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 252,245 | -0.05(-1.69%) |
Aug 15, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 83,131 | -0.10(-3.28%) |
Aug 14, 2017 | 3.000 | 3.100 | 2.945 | 3.050 | 136,177 | +0.05(+1.67%) |
Aug 11, 2017 | 3.050 | 3.150 | 2.925 | 3.000 | 236,457 | -0.05(-1.64%) |
Aug 10, 2017 | 3.050 | 3.100 | 3.000 | 3.050 | 137,934 | -0.05(-1.61%) |
Aug 09, 2017 | 3.200 | 3.300 | 3.050 | 3.100 | 436,411 | -0.15(-4.62%) |
Aug 08, 2017 | 3.300 | 3.400 | 3.200 | 3.250 | 211,862 | -0.10(-2.99%) |
Aug 07, 2017 | 3.450 | 3.595 | 3.350 | 3.350 | 118,234 | -0.15(-4.29%) |
Aug 04, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 124,649 | +0.05(+1.45%) |
Aug 03, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 411,860 | +0.20(+6.15%) |
Aug 02, 2017 | 3.450 | 3.450 | 3.250 | 3.250 | 486,477 | -0.15(-4.41%) |
Aug 01, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 283,316 | -0.05(-1.45%) |
Jul 31, 2017 | 3.600 | 3.646 | 3.450 | 3.450 | 195,915 | -0.15(-4.17%) |
Jul 28, 2017 | 3.850 | 3.900 | 3.525 | 3.600 | 446,880 | -0.55(-13.25%) |
Jul 27, 2017 | 4.000 | 4.200 | 4.000 | 4.150 | 480,918 | +0.15(+3.75%) |
Jul 26, 2017 | 4.000 | 4.150 | 3.900 | 4.000 | 238,646 | +0.05(+1.27%) |
Jul 25, 2017 | 3.950 | 4.050 | 3.900 | 3.950 | 175,475 | +0.00(+0.00%) |
Jul 24, 2017 | 4.000 | 4.050 | 3.850 | 3.950 | 143,733 | -0.10(-2.47%) |
Jul 21, 2017 | 4.250 | 4.250 | 3.950 | 4.050 | 271,788 | +0.00(+0.00%) |
Jul 20, 2017 | 4.150 | 4.250 | 3.950 | 4.050 | 165,556 | -0.10(-2.41%) |
Jul 19, 2017 | 3.950 | 4.200 | 3.950 | 4.150 | 110,289 | +0.15(+3.75%) |
Jul 18, 2017 | 3.900 | 4.000 | 3.850 | 4.000 | 108,567 | +0.05(+1.27%) |
Jul 17, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 118,048 | -0.05(-1.25%) |
Jul 14, 2017 | 4.000 | 4.090 | 3.950 | 4.000 | 132,567 | +0.00(+0.00%) |
Jul 13, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 99,354 | +0.05(+1.27%) |
Jul 12, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 201,619 | +0.05(+1.28%) |
Jul 11, 2017 | 3.950 | 3.950 | 3.850 | 3.900 | 167,685 | +0.00(+0.00%) |
Jul 10, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 135,713 | -0.10(-2.50%) |
Jul 07, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 151,014 | +0.10(+2.56%) |
Jul 06, 2017 | 4.100 | 4.200 | 3.900 | 3.900 | 182,073 | -0.20(-4.88%) |
Jul 05, 2017 | 4.150 | 4.350 | 4.050 | 4.100 | 250,795 | -0.05(-1.20%) |
Jul 03, 2017 | 4.100 | 4.175 | 4.050 | 4.150 | 126,550 | +0.05(+1.22%) |
Jun 30, 2017 | 4.350 | 4.350 | 4.050 | 4.100 | 378,513 | -0.20(-4.65%) |
Jun 29, 2017 | 4.550 | 4.550 | 4.325 | 4.300 | 198,956 | -0.20(-4.44%) |
Jun 28, 2017 | 4.450 | 4.600 | 4.300 | 4.500 | 301,758 | +0.10(+2.27%) |
Jun 27, 2017 | 4.150 | 4.550 | 4.150 | 4.400 | 424,142 | +0.25(+6.02%) |
Jun 26, 2017 | 4.250 | 4.255 | 4.100 | 4.150 | 149,180 | +0.05(+1.22%) |
Jun 23, 2017 | 4.150 | 3.950 | 4.100 | 679,981 | +0.05(+1.23%) | |
Jun 22, 2017 | 3.900 | 4.200 | 3.900 | 4.050 | 257,316 | +0.15(+3.85%) |
Jun 21, 2017 | 3.950 | 4.000 | 3.800 | 3.900 | 220,599 | -0.05(-1.27%) |
Jun 20, 2017 | 3.950 | 3.950 | 3.875 | 3.950 | 123,913 | -0.05(-1.25%) |
Jun 19, 2017 | 3.850 | 3.995 | 3.750 | 4.000 | 210,676 | +0.20(+5.26%) |
Jun 16, 2017 | 3.750 | 3.950 | 3.750 | 3.800 | 337,529 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 4.000 | 3.700 | 3.800 | 322,437 | -0.05(-1.30%) |
Jun 14, 2017 | 4.000 | 4.000 | 3.800 | 3.850 | 453,926 | -0.15(-3.75%) |
Jun 13, 2017 | 3.950 | 4.150 | 3.900 | 4.000 | 213,435 | +0.05(+1.27%) |
Jun 12, 2017 | 4.150 | 4.350 | 3.900 | 3.950 | 324,133 | -0.25(-5.95%) |
Jun 09, 2017 | 4.000 | 4.300 | 4.000 | 4.200 | 159,619 | +0.20(+5.00%) |
Jun 08, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 164,780 | -0.10(-2.44%) |
Jun 07, 2017 | 4.100 | 4.300 | 4.000 | 4.100 | 547,402 | +0.00(+0.00%) |
Jun 06, 2017 | 3.900 | 4.250 | 3.900 | 4.100 | 384,540 | +0.20(+5.13%) |
Jun 05, 2017 | 4.000 | 4.200 | 3.900 | 3.900 | 218,352 | -0.05(-1.27%) |
Jun 02, 2017 | 4.000 | 4.200 | 3.900 | 3.950 | 296,133 | -0.05(-1.25%) |
Jun 01, 2017 | 3.950 | 4.100 | 3.900 | 4.000 | 326,724 | +0.05(+1.27%) |
May 31, 2017 | 4.000 | 4.025 | 3.900 | 3.950 | 387,494 | -0.05(-1.25%) |
May 30, 2017 | 4.250 | 4.350 | 3.900 | 4.000 | 829,538 | -0.25(-5.88%) |
May 26, 2017 | 4.400 | 4.450 | 4.200 | 4.250 | 683,363 | -0.15(-3.41%) |
May 25, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 387,646 | +0.00(+0.00%) |
May 24, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 423,119 | +0.00(+0.00%) |
May 23, 2017 | 4.550 | 4.700 | 4.350 | 4.400 | 315,513 | -0.15(-3.30%) |
May 22, 2017 | 4.500 | 4.625 | 4.450 | 4.550 | 484,286 | +0.05(+1.11%) |
May 19, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 378,681 | -0.05(-1.10%) |
May 18, 2017 | 4.450 | 4.550 | 4.325 | 4.550 | 314,774 | +0.05(+1.11%) |
May 17, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 336,369 | -0.20(-4.26%) |
May 16, 2017 | 4.600 | 4.800 | 4.600 | 4.700 | 328,312 | +0.15(+3.30%) |
May 15, 2017 | 4.750 | 4.850 | 4.400 | 4.550 | 656,113 | -0.20(-4.21%) |
May 12, 2017 | 4.950 | 5.050 | 4.750 | 4.750 | 206,073 | -0.25(-5.00%) |
May 11, 2017 | 5.200 | 5.200 | 4.900 | 5.000 | 558,439 | -0.15(-2.91%) |
May 10, 2017 | 4.850 | 5.250 | 4.850 | 5.150 | 460,340 | +0.25(+5.10%) |
May 09, 2017 | 5.050 | 5.150 | 4.750 | 4.900 | 524,080 | -0.15(-2.97%) |
May 08, 2017 | 4.800 | 5.200 | 4.800 | 5.050 | 190,510 | +0.20(+4.12%) |
May 05, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 692,039 | -0.10(-2.02%) |
May 04, 2017 | 5.150 | 5.150 | 4.800 | 4.950 | 478,619 | -0.15(-2.94%) |
May 03, 2017 | 5.150 | 5.250 | 5.050 | 5.100 | 276,459 | -0.10(-1.92%) |
May 02, 2017 | 5.350 | 5.400 | 5.150 | 5.200 | 145,397 | -0.15(-2.80%) |