Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 214,200 | +0.00(+0.00%) |
Sep 27, 2018 | 3.250 | 3.250 | 3.150 | 3.200 | 150,110 | +0.00(+0.00%) |
Sep 26, 2018 | 3.200 | 3.300 | 3.150 | 3.200 | 150,621 | +0.05(+1.59%) |
Sep 25, 2018 | 3.100 | 3.250 | 3.100 | 3.150 | 340,083 | +0.00(+0.00%) |
Sep 24, 2018 | 3.250 | 3.350 | 3.150 | 3.150 | 174,513 | -0.15(-4.55%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.125 | 3.300 | 461,300 | +0.10(+3.12%) |
Sep 20, 2018 | 3.250 | 3.350 | 3.200 | 3.200 | 131,772 | -0.05(-1.54%) |
Sep 19, 2018 | 3.200 | 3.300 | 3.100 | 3.250 | 200,913 | +0.05(+1.56%) |
Sep 18, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 99,081 | -0.05(-1.54%) |
Sep 17, 2018 | 3.300 | 3.395 | 3.250 | 3.250 | 114,634 | -0.10(-2.99%) |
Sep 14, 2018 | 3.400 | 3.450 | 3.300 | 3.350 | 146,700 | -0.10(-2.90%) |
Sep 13, 2018 | 3.350 | 3.700 | 3.250 | 3.450 | 278,396 | +0.18(+5.34%) |
Sep 12, 2018 | 3.350 | 3.400 | 3.050 | 3.275 | 314,493 | -0.12(-3.68%) |
Sep 11, 2018 | 3.500 | 3.550 | 3.350 | 3.400 | 134,864 | -0.10(-2.86%) |
Sep 10, 2018 | 3.550 | 3.600 | 3.450 | 3.500 | 72,467 | +0.00(+0.00%) |
Sep 07, 2018 | 3.350 | 3.700 | 3.350 | 3.500 | 314,300 | +0.15(+4.48%) |
Sep 06, 2018 | 3.800 | 3.850 | 3.350 | 3.350 | 258,720 | -0.45(-11.84%) |
Sep 05, 2018 | 3.900 | 3.900 | 3.750 | 3.800 | 388,822 | -0.10(-2.56%) |
Sep 04, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 93,540 | +0.00(+0.00%) |
Aug 31, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.10(+2.63%) | |
Aug 30, 2018 | 3.850 | 3.900 | 3.800 | 3.800 | 195,481 | -0.05(-1.30%) |
Aug 29, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 68,806 | -0.05(-1.28%) |
Aug 28, 2018 | 3.900 | 3.900 | 3.850 | 3.900 | 21,281 | +0.02(+0.65%) |
Aug 27, 2018 | 3.850 | 3.950 | 3.850 | 3.875 | 65,690 | +0.02(+0.65%) |
Aug 24, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 87,600 | -0.10(-2.53%) |
Aug 23, 2018 | 4.000 | 4.050 | 3.850 | 3.950 | 172,656 | -0.05(-1.25%) |
Aug 22, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 126,865 | +0.10(+2.56%) |
Aug 21, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 148,384 | +0.00(+0.00%) |
Aug 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 323,409 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 3.945 | 3.800 | 3.900 | 88,400 | +0.00(+0.00%) |
Aug 16, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 80,556 | +0.15(+4.00%) |
Aug 15, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 126,814 | -0.10(-2.60%) |
Aug 14, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 190,091 | -0.05(-1.28%) |
Aug 13, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 105,678 | -0.02(-0.64%) |
Aug 10, 2018 | 3.850 | 3.975 | 3.850 | 3.925 | 147,400 | +0.02(+0.64%) |
Aug 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 384,317 | -0.05(-1.27%) |
Aug 08, 2018 | 3.850 | 3.950 | 3.780 | 3.950 | 161,505 | +0.15(+3.95%) |
Aug 07, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 178,091 | +0.05(+1.33%) |
Aug 06, 2018 | 3.700 | 3.750 | 3.675 | 3.750 | 54,718 | +0.00(+0.00%) |
Aug 03, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 43,500 | +0.05(+1.35%) |
Aug 02, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 118,290 | -0.10(-2.63%) |
Aug 01, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 63,283 | +0.00(+0.00%) |
Jul 31, 2018 | 3.700 | 3.800 | 3.670 | 3.800 | 103,611 | +0.10(+2.70%) |
Jul 30, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 83,640 | +0.05(+1.37%) |
Jul 27, 2018 | 3.800 | 3.850 | 3.650 | 3.650 | 157,900 | -0.15(-3.95%) |
Jul 26, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 96,565 | +0.00(+0.00%) |
Jul 25, 2018 | 3.750 | 3.850 | 3.700 | 3.800 | 95,620 | +0.05(+1.33%) |
Jul 24, 2018 | 3.800 | 3.900 | 3.795 | 3.750 | 171,953 | -0.05(-1.32%) |
Jul 23, 2018 | 3.850 | 3.900 | 3.750 | 3.800 | 115,049 | -0.10(-2.56%) |
Jul 20, 2018 | 3.900 | 4.000 | 3.850 | 3.900 | 82,048 | +0.00(+0.00%) |
Jul 19, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 130,277 | -0.05(-1.27%) |
Jul 18, 2018 | 3.850 | 4.000 | 3.750 | 3.950 | 202,294 | +0.10(+2.60%) |
Jul 17, 2018 | 3.850 | 3.850 | 3.800 | 3.850 | 54,606 | +0.00(+0.00%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.775 | 3.850 | 83,165 | +0.00(+0.00%) |
Jul 13, 2018 | 3.950 | 3.950 | 3.800 | 3.850 | 116,467 | -0.05(-1.28%) |
Jul 12, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 66,449 | -0.05(-1.27%) |
Jul 11, 2018 | 3.950 | 3.950 | 3.900 | 3.950 | 48,899 | +0.00(+0.00%) |
Jul 10, 2018 | 4.100 | 4.100 | 3.900 | 3.950 | 176,766 | -0.15(-3.66%) |
Jul 09, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 57,407 | +0.05(+1.23%) |
Jul 06, 2018 | 4.050 | 4.200 | 4.000 | 4.050 | 119,871 | +0.00(+0.00%) |
Jul 05, 2018 | 4.150 | 4.050 | 4.050 | 305,947 | -0.05(-1.22%) | |
Jul 03, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
Jul 02, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 177,970 | +0.00(+0.00%) |
Jun 29, 2018 | 4.150 | 4.200 | 4.050 | 4.150 | 326,882 | +0.00(+0.00%) |
Jun 28, 2018 | 4.200 | 4.250 | 4.100 | 4.150 | 149,937 | -0.10(-2.35%) |
Jun 27, 2018 | 4.250 | 4.275 | 4.150 | 4.250 | 117,564 | +0.00(+0.00%) |
Jun 26, 2018 | 4.300 | 4.300 | 4.200 | 4.250 | 101,343 | -0.05(-1.16%) |
Jun 25, 2018 | 4.300 | 4.350 | 4.200 | 4.300 | 257,021 | -0.05(-1.15%) |
Jun 22, 2018 | 4.150 | 4.350 | 4.100 | 4.350 | 717,462 | +0.20(+4.82%) |
Jun 21, 2018 | 4.200 | 4.225 | 4.000 | 4.150 | 415,212 | -0.05(-1.19%) |
Jun 20, 2018 | 4.300 | 4.300 | 4.150 | 4.200 | 289,099 | -0.05(-1.18%) |
Jun 19, 2018 | 4.300 | 4.350 | 4.165 | 4.250 | 133,077 | -0.05(-1.16%) |
Jun 18, 2018 | 4.350 | 4.400 | 4.250 | 4.300 | 181,166 | -0.10(-2.27%) |
Jun 15, 2018 | 4.400 | 4.250 | 4.400 | 463,126 | +0.05(+1.15%) | |
Jun 14, 2018 | 4.200 | 4.395 | 4.150 | 4.350 | 443,626 | +0.15(+3.57%) |
Jun 13, 2018 | 4.150 | 4.250 | 4.125 | 4.200 | 216,164 | +0.05(+1.20%) |
Jun 12, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 160,616 | -0.05(-1.19%) |
Jun 11, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 439,895 | +0.10(+2.44%) |
Jun 08, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 109,090 | +0.05(+1.23%) |
Jun 07, 2018 | 4.000 | 4.200 | 4.000 | 4.050 | 266,013 | +0.00(+0.00%) |
Jun 06, 2018 | 3.950 | 4.100 | 3.950 | 4.050 | 293,863 | +0.10(+2.53%) |
Jun 05, 2018 | 3.800 | 4.000 | 3.800 | 3.950 | 534,106 | +0.15(+3.95%) |
Jun 04, 2018 | 3.900 | 3.925 | 3.750 | 3.800 | 463,028 | -0.05(-1.30%) |
Jun 01, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 151,441 | +0.00(+0.00%) |
May 31, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 77,327 | +0.00(+0.00%) |
May 30, 2018 | 3.900 | 3.925 | 3.800 | 3.850 | 259,592 | -0.05(-1.28%) |
May 29, 2018 | 3.900 | 3.925 | 3.850 | 3.900 | 124,482 | +0.00(+0.00%) |
May 25, 2018 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 4.000 | 4.075 | 3.900 | 3.900 | 204,898 | -0.10(-2.50%) |
May 23, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 176,607 | +0.05(+1.27%) |
May 22, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 323,417 | +0.00(+0.00%) |
May 21, 2018 | 3.900 | 4.025 | 3.855 | 3.950 | 192,298 | +0.05(+1.28%) |
May 18, 2018 | 3.950 | 3.975 | 3.850 | 3.900 | 269,529 | +0.00(+0.00%) |
May 17, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 332,744 | +0.05(+1.30%) |
May 16, 2018 | 3.900 | 4.000 | 3.825 | 3.850 | 303,241 | +0.00(+0.00%) |
May 15, 2018 | 3.800 | 4.000 | 3.800 | 3.850 | 262,636 | +0.05(+1.32%) |
May 14, 2018 | 3.800 | 3.950 | 3.800 | 3.800 | 204,234 | +0.05(+1.33%) |
May 11, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 245,808 | +0.00(+0.00%) |
May 10, 2018 | 3.800 | 3.850 | 3.700 | 3.750 | 223,802 | -0.05(-1.32%) |
May 09, 2018 | 3.750 | 3.841 | 3.750 | 3.800 | 201,416 | +0.05(+1.33%) |
May 08, 2018 | 3.600 | 3.850 | 3.600 | 3.750 | 184,718 | +0.15(+4.17%) |
May 07, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 305,595 | -0.10(-2.70%) |
May 04, 2018 | 3.650 | 3.750 | 3.650 | 3.700 | 229,476 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.745 | 3.600 | 3.700 | 173,770 | +0.00(+0.00%) |
May 02, 2018 | 3.650 | 3.850 | 3.550 | 3.700 | 288,110 | +0.05(+1.37%) |
May 01, 2018 | 3.650 | 3.750 | 3.600 | 3.650 | 231,499 | +0.00(+0.00%) |
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%) |