Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.400 | 4.600 | 4.400 | 4.550 | 22,026 | +0.10(+2.25%) |
Apr 27, 2018 | 4.450 | 4.480 | 4.364 | 4.450 | 5,889 | +0.10(+2.30%) |
Apr 26, 2018 | 4.450 | 4.450 | 4.350 | 4.350 | 3,993 | +0.00(+0.00%) |
Apr 25, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 3,112 | +0.00(+0.00%) |
Apr 24, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 4,256 | +0.00(+0.00%) |
Apr 23, 2018 | 4.500 | 4.513 | 4.350 | 4.350 | 40,862 | -0.25(-5.43%) |
Apr 20, 2018 | 4.750 | 4.750 | 4.500 | 4.600 | 6,377 | +0.05(+1.10%) |
Apr 19, 2018 | 4.550 | 4.700 | 4.550 | 4.550 | 29,534 | +0.00(+0.00%) |
Apr 18, 2018 | 4.650 | 4.650 | 4.500 | 4.550 | 12,107 | -0.05(-1.09%) |
Apr 17, 2018 | 4.749 | 4.749 | 4.600 | 4.600 | 4,418 | -0.05(-1.08%) |
Apr 16, 2018 | 4.700 | 4.800 | 4.600 | 4.650 | 31,228 | -0.05(-1.06%) |
Apr 13, 2018 | 4.629 | 4.700 | 4.550 | 4.700 | 18,171 | +0.20(+4.44%) |
Apr 12, 2018 | 4.600 | 4.614 | 4.500 | 4.500 | 4,245 | -0.05(-1.10%) |
Apr 11, 2018 | 4.550 | 4.600 | 4.434 | 4.550 | 5,622 | +0.00(+0.00%) |
Apr 10, 2018 | 4.550 | 4.550 | 4.400 | 4.550 | 2,191 | +0.15(+3.41%) |
Apr 09, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 3,043 | -0.05(-1.12%) |
Apr 06, 2018 | 4.500 | 4.600 | 4.450 | 4.450 | 7,922 | -0.10(-2.20%) |
Apr 05, 2018 | 4.600 | 4.623 | 4.550 | 4.550 | 6,206 | -0.05(-1.09%) |
Apr 04, 2018 | 4.550 | 4.600 | 4.500 | 4.600 | 9,311 | +0.05(+1.10%) |
Apr 03, 2018 | 4.550 | 4.650 | 4.550 | 4.550 | 7,634 | +0.00(+0.00%) |
Apr 02, 2018 | 4.550 | 4.600 | 4.500 | 4.550 | 1,223 | -0.05(-1.09%) |
Mar 29, 2018 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Mar 28, 2018 | 4.664 | 4.700 | 4.650 | 4.700 | 6,899 | +0.00(+0.00%) |
Mar 27, 2018 | 4.700 | 4.700 | 4.550 | 4.700 | 10,110 | +0.05(+1.08%) |
Mar 26, 2018 | 4.750 | 4.750 | 4.600 | 4.650 | 8,122 | -0.05(-1.06%) |
Mar 23, 2018 | 4.750 | 4.750 | 4.600 | 4.700 | 8,515 | +0.10(+2.17%) |
Mar 22, 2018 | 4.650 | 4.700 | 4.600 | 4.600 | 731 | -0.10(-2.13%) |
Mar 21, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 1,881 | +0.05(+1.08%) |
Mar 20, 2018 | 4.700 | 4.800 | 4.650 | 4.650 | 9,875 | +0.00(+0.00%) |
Mar 19, 2018 | 4.700 | 4.750 | 4.600 | 4.650 | 8,911 | -0.05(-1.06%) |
Mar 16, 2018 | 4.600 | 4.800 | 4.600 | 4.700 | 8,283 | +0.00(+0.00%) |
Mar 15, 2018 | 4.715 | 4.800 | 4.700 | 4.700 | 4,863 | +0.00(+0.00%) |
Mar 14, 2018 | 4.650 | 4.650 | 4.600 | 4.700 | 10,634 | +0.10(+2.17%) |
Mar 13, 2018 | 4.650 | 4.800 | 4.600 | 4.600 | 6,095 | -0.20(-4.23%) |
Mar 12, 2018 | 4.850 | 4.850 | 4.750 | 4.803 | 2,784 | -0.10(-1.98%) |
Mar 09, 2018 | 4.800 | 4.900 | 4.800 | 4.900 | 7,891 | +0.10(+2.08%) |
Mar 08, 2018 | 4.700 | 4.800 | 4.650 | 4.800 | 5,086 | +0.15(+3.23%) |
Mar 07, 2018 | 4.650 | 4.850 | 4.650 | 4.650 | 12,938 | +0.00(+0.00%) |
Mar 06, 2018 | 4.700 | 4.700 | 4.650 | 4.650 | 2,748 | +0.10(+2.20%) |
Mar 05, 2018 | 4.750 | 4.750 | 4.550 | 4.550 | 12,168 | -0.15(-3.19%) |
Mar 02, 2018 | 4.500 | 4.700 | 4.500 | 4.700 | 12,901 | +0.20(+4.44%) |
Mar 01, 2018 | 4.650 | 4.650 | 4.500 | 4.500 | 13,349 | -0.25(-5.26%) |
Feb 28, 2018 | 4.650 | 4.750 | 4.650 | 4.750 | 8,909 | +0.15(+3.26%) |
Feb 27, 2018 | 4.700 | 4.725 | 4.600 | 4.600 | 34,357 | -0.10(-2.13%) |
Feb 26, 2018 | 4.750 | 4.800 | 4.700 | 4.700 | 2,665 | -0.00(-0.00%) |
Feb 23, 2018 | 4.800 | 4.800 | 4.700 | 4.700 | 10,893 | -0.05(-1.05%) |
Feb 22, 2018 | 4.850 | 4.850 | 4.750 | 4.750 | 16,299 | +0.00(+0.00%) |
Feb 21, 2018 | 4.700 | 4.800 | 4.650 | 4.750 | 5,601 | +0.00(+0.00%) |
Feb 20, 2018 | 4.813 | 4.850 | 4.650 | 4.750 | 12,182 | +0.15(+3.26%) |
Feb 16, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Feb 15, 2018 | 4.650 | 4.710 | 4.500 | 4.550 | 6,052 | -0.05(-1.09%) |
Feb 14, 2018 | 4.825 | 4.400 | 4.600 | 33,883 | +0.00(+0.00%) | |
Feb 13, 2018 | 4.850 | 5.100 | 4.550 | 4.600 | 115,703 | -0.15(-3.16%) |
Feb 12, 2018 | 4.550 | 4.800 | 4.250 | 4.750 | 29,973 | +0.15(+3.26%) |
Feb 09, 2018 | 4.450 | 4.600 | 4.450 | 4.600 | 4,210 | +0.10(+2.22%) |
Feb 08, 2018 | 4.483 | 4.516 | 4.483 | 4.500 | 1,807 | -0.05(-1.14%) |
Feb 07, 2018 | 4.600 | 4.600 | 4.500 | 4.552 | 6,564 | -0.05(-1.05%) |
Feb 06, 2018 | 4.600 | 4.700 | 4.600 | 4.600 | 13,151 | -0.15(-3.16%) |
Feb 05, 2018 | 4.900 | 4.900 | 4.650 | 4.750 | 12,434 | -0.20(-4.04%) |
Feb 02, 2018 | 4.850 | 5.000 | 4.745 | 4.950 | 25,970 | +0.12(+2.59%) |
Feb 01, 2018 | 4.900 | 5.000 | 4.825 | 4.825 | 3,043 | -0.12(-2.53%) |
Jan 31, 2018 | 4.900 | 4.999 | 4.850 | 4.950 | 13,025 | +0.05(+1.02%) |
Jan 30, 2018 | 4.850 | 4.917 | 4.850 | 4.900 | 7,040 | +0.03(+0.51%) |
Jan 29, 2018 | 4.900 | 4.949 | 4.850 | 4.875 | 15,687 | -0.03(-0.51%) |
Jan 26, 2018 | 4.900 | 4.950 | 4.850 | 4.900 | 13,104 | -0.05(-1.01%) |
Jan 25, 2018 | 4.900 | 4.950 | 4.900 | 4.950 | 9,535 | +0.10(+2.06%) |
Jan 24, 2018 | 4.900 | 4.950 | 4.850 | 4.850 | 9,863 | -0.05(-1.02%) |
Jan 23, 2018 | 4.900 | 5.050 | 4.750 | 4.900 | 25,606 | -0.10(-2.00%) |
Jan 22, 2018 | 5.000 | 5.000 | 4.900 | 5.000 | 20,791 | +0.00(+0.00%) |
Jan 19, 2018 | 4.750 | 5.050 | 4.750 | 5.000 | 42,252 | +0.20(+4.17%) |
Jan 18, 2018 | 4.900 | 4.900 | 4.750 | 4.800 | 6,208 | -0.05(-1.03%) |
Jan 17, 2018 | 5.150 | 5.200 | 4.900 | 4.850 | 67,640 | -0.30(-5.83%) |
Jan 16, 2018 | 5.150 | 5.200 | 5.150 | 5.150 | 20,171 | -0.05(-0.96%) |
Jan 12, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.05(-0.95%) | |
Jan 11, 2018 | 5.350 | 5.477 | 5.200 | 5.250 | 90,580 | -0.10(-1.87%) |
Jan 10, 2018 | 5.000 | 5.350 | 5.000 | 5.350 | 138,683 | +0.25(+4.90%) |
Jan 09, 2018 | 4.800 | 5.200 | 4.650 | 5.100 | 130,357 | +0.40(+8.51%) |
Jan 08, 2018 | 4.650 | 4.790 | 4.623 | 4.700 | 14,566 | +0.05(+1.08%) |
Jan 05, 2018 | 4.850 | 4.850 | 4.650 | 4.650 | 15,219 | -0.05(-1.07%) |
Jan 04, 2018 | 4.850 | 4.850 | 4.700 | 4.700 | 18,713 | -0.10(-2.10%) |
Jan 03, 2018 | 4.850 | 4.850 | 4.801 | 4.801 | 4,666 | +0.00(+0.02%) |
Jan 02, 2018 | 4.750 | 4.750 | 4.750 | 4.800 | 7,874 | +0.09(+1.92%) |
Dec 29, 2017 | 4.709 | 4.709 | 4.709 | 0 | -0.04(-0.86%) | |
Dec 28, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 2,895 | +0.05(+1.07%) |
Dec 27, 2017 | 4.750 | 4.757 | 4.700 | 4.700 | 3,705 | +0.00(+0.00%) |
Dec 26, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 9,284 | -0.20(-4.08%) |
Dec 22, 2017 | 4.850 | 4.900 | 4.750 | 4.900 | 5,322 | +0.05(+1.03%) |
Dec 21, 2017 | 4.935 | 4.935 | 4.850 | 4.850 | 4,821 | -0.10(-2.02%) |
Dec 20, 2017 | 4.950 | 4.950 | 4.400 | 4.950 | 35,133 | +0.15(+3.13%) |
Dec 19, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 18,263 | -0.05(-1.03%) |
Dec 18, 2017 | 4.650 | 4.875 | 4.650 | 4.850 | 63,046 | +0.30(+6.59%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.450 | 4.550 | 17,480 | +0.00(+0.00%) |
Dec 14, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 45,716 | +0.10(+2.25%) |
Dec 13, 2017 | 4.500 | 4.600 | 4.450 | 4.450 | 13,099 | -0.05(-1.11%) |
Dec 12, 2017 | 4.400 | 4.645 | 4.400 | 4.500 | 20,406 | +0.10(+2.27%) |
Dec 11, 2017 | 4.350 | 4.450 | 4.305 | 4.400 | 23,586 | +0.00(+0.00%) |
Dec 08, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 3,946 | +0.05(+1.15%) |
Dec 07, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 14,375 | +0.00(+0.00%) |
Dec 06, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 2,265 | -0.10(-2.25%) |
Dec 05, 2017 | 4.400 | 4.450 | 4.351 | 4.450 | 10,960 | +0.00(+0.00%) |
Dec 04, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 6,178 | +0.05(+1.14%) |
Dec 01, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 9,539 | -0.05(-1.12%) |
Nov 30, 2017 | 4.350 | 4.600 | 4.350 | 4.450 | 32,959 | +0.10(+2.30%) |
Nov 29, 2017 | 4.345 | 4.600 | 4.345 | 4.350 | 10,394 | -0.05(-1.14%) |
Nov 28, 2017 | 4.500 | 4.500 | 4.100 | 4.400 | 59,277 | +0.00(+0.00%) |
Nov 27, 2017 | 4.200 | 4.400 | 4.100 | 4.400 | 26,880 | +0.20(+4.76%) |
Nov 24, 2017 | 4.150 | 4.200 | 4.000 | 4.200 | 8,057 | +0.05(+1.20%) |
Nov 22, 2017 | 4.100 | 4.300 | 4.050 | 4.150 | 59,879 | +0.10(+2.47%) |
Nov 21, 2017 | 3.850 | 4.100 | 3.800 | 4.050 | 90,858 | +0.20(+5.19%) |
Nov 20, 2017 | 3.600 | 3.850 | 3.400 | 3.850 | 94,751 | +0.35(+10.00%) |
Nov 17, 2017 | 3.350 | 3.575 | 3.300 | 3.500 | 76,294 | +0.20(+6.06%) |
Nov 16, 2017 | 3.350 | 3.400 | 3.300 | 3.300 | 51,388 | -0.05(-1.49%) |
Nov 15, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 9,272 | -0.10(-2.90%) |
Nov 14, 2017 | 3.450 | 3.450 | 3.300 | 3.450 | 47,802 | -0.10(-2.82%) |
Nov 13, 2017 | 3.450 | 3.550 | 3.350 | 3.550 | 49,721 | +0.15(+4.41%) |
Nov 10, 2017 | 3.300 | 3.550 | 3.300 | 3.400 | 102,917 | -0.09(-2.63%) |
Nov 09, 2017 | 3.100 | 3.600 | 3.085 | 3.492 | 106,694 | +0.34(+10.86%) |
Nov 08, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 24,183 | -0.10(-3.08%) |
Nov 07, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 19,257 | -0.10(-2.99%) |
Nov 06, 2017 | 3.300 | 3.355 | 3.300 | 3.350 | 18,400 | +0.00(+0.00%) |
Nov 03, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 5,877 | +0.00(+0.00%) |
Nov 02, 2017 | 3.292 | 3.350 | 3.257 | 3.350 | 6,289 | +0.10(+3.08%) |
Nov 01, 2017 | 3.206 | 3.300 | 3.200 | 3.250 | 9,204 | +0.05(+1.56%) |
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%) |