Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 40,035 | +0.00(+0.00%) |
Jul 30, 2018 | 5.750 | 5.750 | 5.650 | 5.650 | 8,327 | -0.05(-0.88%) |
Jul 27, 2018 | 5.690 | 5.750 | 5.650 | 5.700 | 8,300 | +0.05(+0.88%) |
Jul 26, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 9,762 | -0.05(-0.88%) |
Jul 25, 2018 | 5.550 | 5.700 | 5.550 | 5.700 | 16,433 | +0.15(+2.70%) |
Jul 24, 2018 | 5.450 | 5.650 | 5.431 | 5.550 | 30,107 | +0.10(+1.83%) |
Jul 23, 2018 | 5.600 | 5.600 | 5.450 | 5.450 | 45,049 | -0.20(-3.54%) |
Jul 20, 2018 | 5.715 | 5.715 | 5.625 | 5.650 | 3,452 | +0.00(+0.00%) |
Jul 19, 2018 | 5.750 | 5.750 | 5.650 | 5.650 | 9,851 | -0.05(-0.88%) |
Jul 18, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 4,582 | +0.00(+0.00%) |
Jul 17, 2018 | 5.700 | 5.750 | 5.600 | 5.700 | 6,182 | -0.05(-0.87%) |
Jul 16, 2018 | 5.750 | 5.750 | 5.650 | 5.750 | 12,047 | +0.05(+0.88%) |
Jul 13, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 5,205 | +0.05(+0.88%) |
Jul 12, 2018 | 5.650 | 5.700 | 5.625 | 5.650 | 12,723 | -0.05(-0.88%) |
Jul 11, 2018 | 5.600 | 5.700 | 5.600 | 5.700 | 4,959 | +0.05(+0.88%) |
Jul 10, 2018 | 5.550 | 5.750 | 5.550 | 5.650 | 16,969 | +0.05(+0.89%) |
Jul 09, 2018 | 5.695 | 5.750 | 5.551 | 5.600 | 31,473 | -0.05(-0.88%) |
Jul 06, 2018 | 5.700 | 5.700 | 5.600 | 5.650 | 20,082 | +0.00(+0.00%) |
Jul 05, 2018 | 5.700 | 5.950 | 5.643 | 5.650 | 38,690 | -0.05(-0.88%) |
Jul 03, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.15(+2.70%) | |
Jul 02, 2018 | 5.549 | 5.550 | 5.500 | 5.550 | 19,711 | +0.00(+0.00%) |
Jun 29, 2018 | 5.603 | 5.800 | 5.500 | 5.550 | 64,228 | -0.10(-1.77%) |
Jun 28, 2018 | 5.650 | 5.800 | 5.600 | 5.650 | 66,629 | -0.05(-0.88%) |
Jun 27, 2018 | 5.825 | 5.825 | 5.600 | 5.700 | 40,225 | -0.10(-1.72%) |
Jun 26, 2018 | 5.600 | 5.800 | 5.571 | 5.800 | 38,441 | +0.15(+2.65%) |
Jun 25, 2018 | 5.650 | 5.650 | 5.600 | 5.650 | 11,487 | +0.00(+0.00%) |
Jun 22, 2018 | 5.750 | 5.800 | 5.650 | 5.650 | 22,141 | -0.10(-1.74%) |
Jun 21, 2018 | 5.673 | 5.775 | 5.673 | 5.750 | 9,081 | +0.03(+0.44%) |
Jun 20, 2018 | 5.750 | 5.750 | 5.600 | 5.725 | 14,381 | +0.02(+0.44%) |
Jun 19, 2018 | 5.850 | 5.850 | 5.650 | 5.700 | 31,795 | -0.15(-2.56%) |
Jun 18, 2018 | 5.800 | 5.900 | 5.750 | 5.850 | 21,755 | +0.05(+0.86%) |
Jun 15, 2018 | 5.850 | 5.850 | 5.800 | 27,385 | -0.05(-0.85%) | |
Jun 14, 2018 | 5.900 | 5.950 | 5.700 | 5.850 | 25,036 | -0.10(-1.68%) |
Jun 13, 2018 | 6.050 | 6.200 | 5.850 | 5.950 | 12,833 | -0.10(-1.65%) |
Jun 12, 2018 | 6.200 | 6.200 | 6.000 | 6.050 | 109,799 | -0.17(-2.81%) |
Jun 11, 2018 | 6.050 | 6.300 | 6.050 | 6.225 | 14,896 | +0.12(+2.05%) |
Jun 08, 2018 | 6.100 | 6.200 | 6.050 | 6.100 | 62,763 | -0.05(-0.81%) |
Jun 07, 2018 | 6.200 | 6.215 | 6.100 | 6.150 | 110,229 | +0.00(+0.00%) |
Jun 06, 2018 | 6.300 | 6.450 | 6.150 | 6.150 | 111,635 | -0.14(-2.17%) |
Jun 05, 2018 | 6.250 | 6.300 | 6.200 | 6.287 | 17,842 | +0.04(+0.59%) |
Jun 04, 2018 | 6.300 | 6.300 | 6.150 | 6.250 | 32,184 | -0.05(-0.79%) |
Jun 01, 2018 | 6.200 | 6.350 | 6.155 | 6.300 | 48,691 | -0.03(-0.40%) |
May 31, 2018 | 6.100 | 6.350 | 6.050 | 6.325 | 49,010 | +0.28(+4.55%) |
May 30, 2018 | 6.500 | 6.500 | 6.050 | 6.050 | 87,696 | -0.45(-6.92%) |
May 29, 2018 | 6.500 | 6.600 | 6.400 | 6.500 | 79,054 | +0.05(+0.78%) |
May 25, 2018 | 6.450 | 6.450 | 6.450 | 0 | +0.35(+5.74%) | |
May 24, 2018 | 6.000 | 6.100 | 6.000 | 6.100 | 22,845 | +0.05(+0.83%) |
May 23, 2018 | 5.950 | 6.100 | 5.950 | 6.050 | 21,130 | +0.10(+1.68%) |
May 22, 2018 | 5.850 | 6.000 | 5.650 | 5.950 | 81,976 | +0.15(+2.59%) |
May 21, 2018 | 5.900 | 5.900 | 5.700 | 5.800 | 66,323 | +0.00(+0.00%) |
May 18, 2018 | 5.550 | 5.850 | 5.516 | 5.800 | 85,968 | +0.20(+3.57%) |
May 17, 2018 | 5.250 | 5.600 | 5.250 | 5.600 | 94,320 | +0.35(+6.67%) |
May 16, 2018 | 5.200 | 5.300 | 5.156 | 5.250 | 60,919 | +0.05(+0.96%) |
May 15, 2018 | 5.200 | 5.276 | 5.000 | 5.200 | 58,497 | +0.20(+4.00%) |
May 14, 2018 | 5.050 | 5.400 | 4.950 | 5.000 | 322,614 | +0.20(+4.17%) |
May 11, 2018 | 4.800 | 4.900 | 4.750 | 4.800 | 60,465 | -0.05(-1.03%) |
May 10, 2018 | 4.850 | 4.885 | 4.715 | 4.850 | 114,888 | +0.10(+2.11%) |
May 09, 2018 | 4.750 | 4.750 | 4.650 | 4.750 | 48,145 | +0.15(+3.26%) |
May 08, 2018 | 4.550 | 4.700 | 4.550 | 4.600 | 11,590 | +0.05(+1.10%) |
May 07, 2018 | 4.650 | 4.700 | 4.550 | 4.550 | 2,110 | -0.09(-2.05%) |
May 04, 2018 | 4.550 | 4.741 | 4.550 | 4.645 | 55,229 | -0.01(-0.11%) |
May 03, 2018 | 4.680 | 4.750 | 4.650 | 4.650 | 16,355 | -0.05(-1.06%) |
May 02, 2018 | 4.600 | 4.750 | 4.575 | 4.700 | 35,935 | +0.10(+2.17%) |
May 01, 2018 | 4.600 | 4.685 | 4.450 | 4.600 | 34,671 | +0.05(+1.10%) |
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%) |