Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.850 | 4.890 | 4.750 | 4.850 | 45,916 | +0.10(+2.11%) |
Sep 28, 2017 | 4.700 | 4.900 | 4.650 | 4.750 | 50,093 | +0.05(+1.06%) |
Sep 27, 2017 | 4.650 | 4.725 | 4.600 | 4.700 | 32,471 | +0.00(+0.00%) |
Sep 26, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 25,417 | +0.05(+1.08%) |
Sep 25, 2017 | 4.800 | 4.800 | 4.555 | 4.650 | 28,822 | -0.10(-2.11%) |
Sep 22, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 15,334 | +0.05(+1.06%) |
Sep 21, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 12,174 | +0.05(+1.08%) |
Sep 20, 2017 | 4.700 | 4.700 | 4.550 | 4.650 | 20,969 | +0.00(+0.00%) |
Sep 19, 2017 | 4.550 | 4.663 | 4.550 | 4.650 | 12,526 | +0.08(+1.64%) |
Sep 18, 2017 | 4.500 | 4.600 | 4.500 | 4.575 | 12,144 | +0.03(+0.55%) |
Sep 15, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 23,998 | +0.00(+0.00%) |
Sep 14, 2017 | 4.700 | 4.750 | 4.550 | 4.550 | 7,322 | -0.15(-3.19%) |
Sep 13, 2017 | 4.550 | 4.750 | 4.500 | 4.700 | 22,788 | +0.15(+3.30%) |
Sep 12, 2017 | 4.600 | 4.600 | 4.550 | 4.550 | 13,972 | +0.00(+0.00%) |
Sep 11, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 42,795 | -0.10(-2.15%) |
Sep 08, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 9,005 | -0.05(-1.06%) |
Sep 07, 2017 | 4.800 | 4.800 | 4.650 | 4.700 | 8,079 | +0.00(+0.00%) |
Sep 06, 2017 | 4.733 | 4.750 | 4.650 | 4.700 | 11,781 | +0.05(+1.08%) |
Sep 05, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 20,068 | -0.15(-3.12%) |
Sep 01, 2017 | 4.750 | 4.800 | 4.624 | 4.800 | 24,912 | +0.05(+1.05%) |
Aug 31, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 21,470 | +0.00(+0.00%) |
Aug 30, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 16,310 | +0.00(+0.00%) |
Aug 29, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 17,079 | -0.10(-2.06%) |
Aug 28, 2017 | 4.800 | 4.900 | 4.750 | 4.850 | 19,925 | -0.05(-1.02%) |
Aug 25, 2017 | 4.700 | 4.900 | 4.575 | 4.900 | 24,177 | +0.20(+4.26%) |
Aug 24, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 23,023 | -0.10(-2.08%) |
Aug 23, 2017 | 4.700 | 4.800 | 4.660 | 4.800 | 30,681 | +0.10(+2.13%) |
Aug 22, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 12,354 | -0.10(-2.08%) |
Aug 21, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 23,028 | +0.00(+0.00%) |
Aug 18, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 11,892 | +0.05(+1.05%) |
Aug 17, 2017 | 4.950 | 4.950 | 4.750 | 4.750 | 30,608 | -0.03(-0.57%) |
Aug 16, 2017 | 4.850 | 4.850 | 4.700 | 4.777 | 12,214 | -0.12(-2.51%) |
Aug 15, 2017 | 5.150 | 5.150 | 4.900 | 4.900 | 38,864 | -0.20(-3.92%) |
Aug 14, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 14,824 | +0.20(+4.08%) |
Aug 11, 2017 | 4.800 | 4.900 | 4.675 | 4.900 | 16,978 | +0.15(+3.16%) |
Aug 10, 2017 | 4.850 | 4.900 | 4.750 | 4.750 | 31,032 | -0.05(-1.04%) |
Aug 09, 2017 | 4.750 | 4.852 | 4.675 | 4.800 | 48,230 | +0.17(+3.78%) |
Aug 08, 2017 | 4.700 | 4.700 | 4.600 | 4.625 | 11,652 | -0.12(-2.63%) |
Aug 07, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 36,475 | -0.05(-1.04%) |
Aug 04, 2017 | 4.800 | 4.750 | 4.800 | 6,440 | +0.05(+1.05%) | |
Aug 03, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 22,610 | -0.05(-1.04%) |
Aug 02, 2017 | 4.900 | 4.950 | 4.700 | 4.800 | 32,090 | -0.15(-3.03%) |
Aug 01, 2017 | 4.900 | 4.950 | 4.900 | 4.950 | 16,542 | +0.05(+1.02%) |
Jul 31, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 22,746 | -0.03(-0.66%) |
Jul 28, 2017 | 5.000 | 5.000 | 4.900 | 4.933 | 4,191 | -0.02(-0.35%) |
Jul 27, 2017 | 4.942 | 5.050 | 4.900 | 4.950 | 29,254 | +0.00(+0.00%) |
Jul 26, 2017 | 4.990 | 4.990 | 4.855 | 4.950 | 12,412 | +0.05(+1.02%) |
Jul 25, 2017 | 4.984 | 5.100 | 4.900 | 4.900 | 11,972 | -0.10(-2.00%) |
Jul 24, 2017 | 5.150 | 5.250 | 4.850 | 5.000 | 87,279 | -0.15(-2.91%) |
Jul 21, 2017 | 5.150 | 5.150 | 5.119 | 5.150 | 5,260 | +0.10(+1.98%) |
Jul 20, 2017 | 4.900 | 5.200 | 4.860 | 5.050 | 49,400 | +0.14(+2.96%) |
Jul 19, 2017 | 4.860 | 4.920 | 4.850 | 4.905 | 37,059 | -0.04(-0.91%) |
Jul 18, 2017 | 4.950 | 4.950 | 4.905 | 4.950 | 5,376 | +0.00(+0.00%) |
Jul 17, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 15,600 | +0.05(+1.02%) |
Jul 14, 2017 | 4.950 | 5.050 | 4.900 | 4.900 | 3,504 | -0.10(-2.00%) |
Jul 13, 2017 | 5.000 | 5.100 | 5.000 | 5.000 | 9,397 | +0.00(+0.00%) |
Jul 12, 2017 | 5.150 | 5.150 | 4.975 | 5.000 | 20,334 | -0.20(-3.85%) |
Jul 11, 2017 | 5.200 | 5.250 | 5.200 | 5.200 | 2,748 | +0.00(+0.00%) |
Jul 10, 2017 | 5.000 | 5.250 | 5.000 | 5.200 | 10,480 | +0.00(+0.00%) |
Jul 07, 2017 | 5.050 | 5.350 | 4.900 | 5.200 | 42,017 | +0.25(+5.05%) |
Jul 06, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 23,695 | -0.05(-1.00%) |
Jul 05, 2017 | 5.000 | 5.100 | 5.000 | 5.000 | 15,807 | -0.05(-0.99%) |
Jul 03, 2017 | 5.050 | 5.055 | 5.000 | 5.050 | 20,892 | -0.10(-1.94%) |
Jun 30, 2017 | 5.084 | 5.150 | 5.055 | 5.150 | 1,644 | +0.06(+1.16%) |
Jun 29, 2017 | 5.050 | 5.150 | 5.050 | 5.091 | 13,609 | +0.04(+0.81%) |
Jun 28, 2017 | 5.050 | 5.080 | 5.050 | 5.050 | 13,780 | +0.00(+0.00%) |
Jun 27, 2017 | 5.200 | 5.200 | 5.000 | 5.050 | 5,535 | -0.05(-0.98%) |
Jun 26, 2017 | 5.100 | 5.150 | 5.050 | 5.100 | 6,091 | -0.10(-1.92%) |
Jun 23, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 8,159 | +0.00(+0.00%) |
Jun 22, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 11,539 | +0.10(+1.96%) |
Jun 21, 2017 | 5.100 | 5.100 | 5.090 | 5.100 | 6,428 | +0.00(+0.00%) |
Jun 20, 2017 | 5.100 | 5.200 | 5.000 | 5.100 | 6,066 | -0.05(-0.97%) |
Jun 19, 2017 | 5.200 | 5.200 | 5.050 | 5.150 | 22,033 | +0.05(+0.98%) |
Jun 16, 2017 | 5.150 | 5.200 | 5.000 | 5.100 | 15,422 | -0.10(-1.92%) |
Jun 15, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 18,136 | +0.05(+0.97%) |
Jun 14, 2017 | 5.200 | 5.300 | 5.100 | 5.150 | 11,145 | -0.05(-0.96%) |
Jun 13, 2017 | 5.150 | 5.250 | 5.050 | 5.200 | 7,328 | +0.00(+0.00%) |
Jun 12, 2017 | 5.200 | 5.300 | 5.100 | 5.200 | 25,255 | -0.05(-0.95%) |
Jun 09, 2017 | 5.150 | 5.250 | 5.100 | 5.250 | 19,179 | +0.05(+0.96%) |
Jun 08, 2017 | 5.050 | 5.200 | 5.050 | 5.200 | 15,446 | +0.05(+0.97%) |
Jun 07, 2017 | 5.050 | 5.200 | 5.040 | 5.150 | 39,598 | +0.04(+0.78%) |
Jun 06, 2017 | 5.200 | 5.200 | 5.100 | 5.110 | 5,777 | -0.04(-0.78%) |
Jun 05, 2017 | 5.300 | 5.350 | 5.150 | 5.150 | 17,742 | -0.15(-2.83%) |
Jun 02, 2017 | 5.400 | 5.400 | 5.050 | 5.300 | 26,246 | +0.00(+0.00%) |
Jun 01, 2017 | 5.350 | 5.400 | 5.250 | 5.300 | 11,877 | -0.05(-0.93%) |
May 31, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 8,236 | +0.00(+0.00%) |
May 30, 2017 | 5.250 | 5.450 | 5.110 | 5.350 | 10,718 | +0.05(+0.94%) |
May 26, 2017 | 5.350 | 5.450 | 5.250 | 5.300 | 34,653 | -0.05(-0.93%) |
May 25, 2017 | 5.200 | 5.450 | 5.186 | 5.350 | 41,174 | +0.10(+1.90%) |
May 24, 2017 | 5.150 | 5.300 | 5.000 | 5.250 | 32,349 | +0.10(+1.94%) |
May 23, 2017 | 5.000 | 5.150 | 5.000 | 5.150 | 15,268 | +0.08(+1.48%) |
May 22, 2017 | 5.140 | 5.150 | 5.000 | 5.075 | 15,671 | -0.08(-1.46%) |
May 19, 2017 | 5.050 | 5.150 | 5.050 | 5.150 | 6,321 | +0.05(+0.98%) |
May 18, 2017 | 5.050 | 5.200 | 5.000 | 5.100 | 24,022 | +0.05(+0.99%) |
May 17, 2017 | 5.085 | 5.150 | 5.005 | 5.050 | 23,316 | -0.10(-1.94%) |
May 16, 2017 | 5.050 | 5.250 | 5.010 | 5.150 | 18,514 | +0.05(+0.98%) |
May 15, 2017 | 5.350 | 5.350 | 5.050 | 5.100 | 28,004 | -0.35(-6.42%) |
May 12, 2017 | 5.650 | 5.700 | 5.250 | 5.450 | 78,725 | -0.25(-4.39%) |
May 11, 2017 | 5.500 | 5.700 | 5.400 | 5.700 | 34,514 | +0.25(+4.59%) |
May 10, 2017 | 5.300 | 5.540 | 5.300 | 5.450 | 42,002 | +0.15(+2.83%) |
May 09, 2017 | 5.150 | 5.400 | 5.117 | 5.300 | 45,595 | +0.15(+2.91%) |
May 08, 2017 | 5.100 | 5.250 | 5.050 | 5.150 | 19,945 | +0.06(+1.18%) |
May 05, 2017 | 5.050 | 5.150 | 5.000 | 5.090 | 13,997 | +0.09(+1.80%) |
May 04, 2017 | 4.950 | 5.115 | 4.938 | 5.000 | 25,649 | +0.05(+1.01%) |
May 03, 2017 | 4.950 | 5.000 | 4.950 | 4.950 | 5,885 | +0.00(+0.00%) |
May 02, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 44,645 | +0.00(+0.00%) |
May 01, 2017 | 4.950 | 5.050 | 4.950 | 4.950 | 18,751 | -0.05(-1.00%) |
Apr 28, 2017 | 4.950 | 5.100 | 4.950 | 5.000 | 9,523 | -0.05(-0.99%) |
Apr 27, 2017 | 5.100 | 5.150 | 4.950 | 5.050 | 5,935 | -0.05(-0.98%) |
Apr 26, 2017 | 5.088 | 5.200 | 5.050 | 5.100 | 7,641 | +0.00(+0.00%) |
Apr 25, 2017 | 4.950 | 5.100 | 4.900 | 5.100 | 12,250 | +0.10(+2.00%) |
Apr 24, 2017 | 5.150 | 5.250 | 4.917 | 5.000 | 22,489 | -0.15(-2.91%) |
Apr 21, 2017 | 4.850 | 5.150 | 4.850 | 5.150 | 23,330 | +0.25(+5.10%) |
Apr 20, 2017 | 4.850 | 4.900 | 4.800 | 4.900 | 34,387 | +0.08(+1.74%) |
Apr 19, 2017 | 4.750 | 4.850 | 4.750 | 4.816 | 57,899 | +0.07(+1.39%) |
Apr 18, 2017 | 4.800 | 4.800 | 4.725 | 4.750 | 29,490 | -0.05(-1.04%) |
Apr 17, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 48,116 | +0.09(+1.87%) |
Apr 13, 2017 | 4.650 | 4.750 | 4.650 | 4.712 | 4,578 | +0.01(+0.25%) |
Apr 12, 2017 | 4.700 | 4.700 | 4.660 | 4.700 | 3,875 | +0.05(+1.08%) |
Apr 11, 2017 | 4.550 | 4.650 | 4.500 | 4.650 | 21,019 | +0.05(+1.09%) |
Apr 10, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 21,744 | -0.05(-1.08%) |
Apr 07, 2017 | 4.500 | 4.750 | 4.500 | 4.650 | 15,058 | -0.10(-2.11%) |
Apr 06, 2017 | 4.600 | 4.850 | 4.550 | 4.750 | 12,539 | +0.20(+4.40%) |
Apr 05, 2017 | 4.600 | 4.750 | 4.450 | 4.550 | 30,191 | -0.05(-1.09%) |
Apr 04, 2017 | 4.750 | 4.800 | 4.600 | 4.600 | 161,350 | -0.20(-4.17%) |
Apr 03, 2017 | 4.900 | 4.983 | 4.700 | 4.800 | 21,736 | -0.05(-1.03%) |
Mar 31, 2017 | 4.850 | 4.850 | 4.850 | 4.850 | 5,085 | +0.04(+0.94%) |
Mar 30, 2017 | 4.850 | 4.850 | 4.767 | 4.805 | 7,394 | +0.00(+0.10%) |
Mar 29, 2017 | 4.750 | 4.850 | 4.700 | 4.800 | 19,926 | +0.05(+1.05%) |
Mar 28, 2017 | 4.624 | 4.850 | 4.610 | 4.750 | 16,277 | +0.05(+1.06%) |
Mar 27, 2017 | 4.700 | 4.831 | 4.625 | 4.700 | 11,490 | +0.05(+1.08%) |
Mar 24, 2017 | 4.550 | 4.650 | 4.550 | 4.650 | 8,175 | +0.05(+1.09%) |
Mar 23, 2017 | 4.550 | 4.650 | 4.550 | 4.600 | 8,809 | +0.00(+0.00%) |
Mar 22, 2017 | 4.600 | 4.700 | 4.550 | 4.600 | 9,940 | -0.05(-1.08%) |
Mar 21, 2017 | 4.800 | 4.850 | 4.550 | 4.650 | 10,849 | +0.00(+0.00%) |
Mar 20, 2017 | 5.050 | 5.072 | 4.650 | 4.650 | 26,245 | -0.40(-7.92%) |
Mar 17, 2017 | 4.750 | 5.050 | 4.750 | 5.050 | 31,190 | +0.30(+6.32%) |
Mar 16, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 16,724 | +0.05(+1.06%) |
Mar 15, 2017 | 4.850 | 4.925 | 4.700 | 4.700 | 28,788 | -0.10(-2.08%) |
Mar 14, 2017 | 4.750 | 4.850 | 4.750 | 4.800 | 5,828 | +0.05(+1.05%) |
Mar 13, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 35,418 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 5,274 | -0.05(-1.04%) |
Mar 09, 2017 | 4.800 | 4.900 | 4.725 | 4.800 | 12,914 | +0.05(+1.05%) |
Mar 08, 2017 | 4.790 | 4.800 | 4.750 | 4.750 | 15,266 | +0.00(+0.00%) |
Mar 07, 2017 | 4.650 | 4.850 | 4.650 | 4.750 | 26,736 | +0.10(+2.15%) |
Mar 06, 2017 | 4.650 | 4.650 | 4.550 | 4.650 | 9,515 | +0.10(+2.20%) |
Mar 03, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 5,552 | -0.10(-2.15%) |
Mar 02, 2017 | 4.650 | 4.650 | 4.550 | 4.650 | 14,892 | +0.05(+1.09%) |
Mar 01, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 56,546 | -0.05(-1.08%) |
Feb 28, 2017 | 4.700 | 4.700 | 4.617 | 4.650 | 10,220 | -0.05(-1.06%) |
Feb 27, 2017 | 4.700 | 4.800 | 4.625 | 4.700 | 118,838 | +0.00(+0.00%) |
Feb 24, 2017 | 4.850 | 4.850 | 4.650 | 4.700 | 26,559 | -0.05(-1.05%) |
Feb 23, 2017 | 4.650 | 4.761 | 4.550 | 4.750 | 127,519 | +0.10(+2.15%) |
Feb 22, 2017 | 4.550 | 4.650 | 4.450 | 4.650 | 10,263 | +0.15(+3.33%) |
Feb 21, 2017 | 4.650 | 4.700 | 4.500 | 4.500 | 54,557 | -0.05(-1.10%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | +0.10(+2.25%) | |
Feb 16, 2017 | 4.350 | 4.500 | 4.325 | 4.450 | 35,593 | +0.10(+2.30%) |
Feb 15, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 15,711 | +0.00(+0.00%) |
Feb 14, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 27,715 | +0.05(+1.16%) |
Feb 13, 2017 | 4.350 | 4.400 | 4.300 | 4.300 | 9,244 | -0.10(-2.27%) |
Feb 10, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 6,546 | +0.10(+2.33%) |
Feb 09, 2017 | 4.300 | 4.350 | 4.300 | 4.300 | 4,517 | +0.00(+0.00%) |
Feb 08, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 5,754 | +0.00(+0.00%) |
Feb 07, 2017 | 4.750 | 4.750 | 4.300 | 4.300 | 12,288 | -0.10(-2.27%) |
Feb 06, 2017 | 4.350 | 4.450 | 4.350 | 4.400 | 26,015 | +0.05(+1.15%) |
Feb 03, 2017 | 4.260 | 4.450 | 4.250 | 4.350 | 31,546 | +0.10(+2.35%) |
Feb 02, 2017 | 4.400 | 4.400 | 4.250 | 4.250 | 21,244 | -0.10(-2.30%) |
Feb 01, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 8,742 | +0.00(+0.00%) |
Jan 31, 2017 | 4.250 | 4.350 | 4.250 | 4.350 | 5,232 | +0.05(+1.16%) |
Jan 30, 2017 | 4.350 | 4.400 | 4.300 | 4.300 | 21,848 | -0.10(-2.27%) |
Jan 27, 2017 | 4.300 | 4.400 | 4.300 | 4.400 | 20,870 | +0.10(+2.33%) |
Jan 26, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 12,572 | +0.00(+0.00%) |
Jan 25, 2017 | 4.350 | 4.376 | 4.300 | 4.300 | 21,314 | +0.00(+0.00%) |
Jan 24, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 8,477 | +0.05(+1.18%) |
Jan 23, 2017 | 4.250 | 4.375 | 4.250 | 4.250 | 30,854 | -0.05(-1.16%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 27,048 | +0.05(+1.18%) |
Jan 19, 2017 | 4.250 | 4.300 | 4.200 | 4.250 | 25,400 | +0.00(+0.00%) |
Jan 18, 2017 | 4.150 | 4.300 | 4.150 | 4.250 | 33,362 | -0.08(-1.74%) |
Jan 17, 2017 | 4.250 | 4.350 | 4.231 | 4.325 | 16,351 | -0.02(-0.57%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.10(+2.35%) | |
Jan 12, 2017 | 4.255 | 4.300 | 4.200 | 4.250 | 3,686 | -0.05(-1.16%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.200 | 4.300 | 35,251 | +0.00(+0.00%) |
Jan 10, 2017 | 4.250 | 4.350 | 4.150 | 4.300 | 42,706 | +0.05(+1.18%) |
Jan 09, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 12,594 | +0.05(+1.19%) |
Jan 06, 2017 | 4.155 | 4.250 | 4.100 | 4.200 | 34,536 | +0.00(+0.00%) |
Jan 05, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 17,443 | +0.10(+2.44%) |
Jan 04, 2017 | 4.100 | 4.160 | 4.100 | 4.100 | 14,056 | -0.05(-1.20%) |
Jan 03, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 21,307 | +0.05(+1.22%) |
Dec 30, 2016 | 4.100 | 4.100 | 4.100 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.000 | 4.150 | 4.000 | 4.150 | 18,240 | +0.10(+2.47%) |
Dec 28, 2016 | 4.000 | 4.150 | 4.000 | 4.050 | 7,310 | +0.00(+0.00%) |
Dec 27, 2016 | 4.030 | 4.150 | 4.000 | 4.050 | 30,847 | -0.10(-2.41%) |
Dec 23, 2016 | 4.150 | 4.150 | 4.150 | 0 | +0.06(+1.47%) | |
Dec 22, 2016 | 4.100 | 4.100 | 4.000 | 4.090 | 29,368 | -0.05(-1.21%) |
Dec 21, 2016 | 4.050 | 4.200 | 4.010 | 4.140 | 32,314 | +0.09(+2.22%) |
Dec 20, 2016 | 4.000 | 4.100 | 4.000 | 4.050 | 31,190 | +0.05(+1.25%) |
Dec 19, 2016 | 4.000 | 4.055 | 3.950 | 4.000 | 32,380 | +0.00(+0.00%) |
Dec 16, 2016 | 3.900 | 4.050 | 3.800 | 4.000 | 36,551 | +0.05(+1.27%) |
Dec 15, 2016 | 4.000 | 4.000 | 3.850 | 3.950 | 21,044 | -0.10(-2.47%) |
Dec 14, 2016 | 4.000 | 4.100 | 3.900 | 4.050 | 22,950 | +0.15(+3.85%) |
Dec 13, 2016 | 3.950 | 4.150 | 3.900 | 3.900 | 27,532 | -0.10(-2.50%) |
Dec 12, 2016 | 4.250 | 4.300 | 3.900 | 4.000 | 34,824 | -0.25(-5.88%) |
Dec 09, 2016 | 4.250 | 4.300 | 4.150 | 4.250 | 46,881 | +0.05(+1.19%) |
Dec 08, 2016 | 4.200 | 4.250 | 4.100 | 4.200 | 47,319 | -0.15(-3.45%) |
Dec 07, 2016 | 4.050 | 4.350 | 4.050 | 4.350 | 36,317 | +0.35(+8.75%) |
Dec 06, 2016 | 3.950 | 4.100 | 3.950 | 4.000 | 33,224 | +0.00(+0.00%) |
Dec 05, 2016 | 3.850 | 4.000 | 3.800 | 4.000 | 53,075 | +0.10(+2.56%) |
Dec 02, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 34,174 | +0.00(+0.00%) |
Dec 01, 2016 | 3.900 | 3.950 | 3.800 | 3.900 | 42,718 | -0.05(-1.27%) |
Nov 30, 2016 | 4.000 | 4.000 | 3.864 | 3.950 | 27,093 | +0.05(+1.28%) |
Nov 29, 2016 | 3.850 | 4.000 | 3.850 | 3.900 | 37,096 | +0.00(+0.00%) |
Nov 28, 2016 | 4.000 | 4.000 | 3.900 | 3.900 | 13,240 | -0.10(-2.50%) |
Nov 25, 2016 | 4.000 | 4.000 | 3.900 | 4.000 | 7,104 | +0.00(+0.00%) |
Nov 23, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.05(+1.27%) | |
Nov 22, 2016 | 3.950 | 3.950 | 3.800 | 3.950 | 49,047 | +0.00(+0.00%) |
Nov 21, 2016 | 3.950 | 4.000 | 3.850 | 3.950 | 32,836 | +0.00(+0.00%) |
Nov 18, 2016 | 3.900 | 4.000 | 3.900 | 3.950 | 34,192 | +0.00(+0.00%) |
Nov 17, 2016 | 3.919 | 4.000 | 3.850 | 3.950 | 33,307 | +0.05(+1.28%) |
Nov 16, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 44,804 | -0.05(-1.27%) |
Nov 15, 2016 | 3.850 | 3.950 | 3.825 | 3.950 | 42,175 | +0.05(+1.28%) |
Nov 14, 2016 | 3.850 | 3.950 | 3.800 | 3.900 | 50,930 | +0.00(+0.00%) |
Nov 11, 2016 | 3.850 | 3.900 | 3.800 | 3.900 | 12,436 | +0.00(+0.00%) |
Nov 10, 2016 | 3.800 | 3.950 | 3.800 | 3.900 | 38,413 | +0.05(+1.30%) |
Nov 09, 2016 | 3.950 | 4.000 | 3.100 | 3.850 | 84,010 | -0.20(-4.94%) |
Nov 08, 2016 | 4.150 | 4.200 | 3.950 | 4.050 | 10,654 | -0.15(-3.57%) |
Nov 07, 2016 | 4.000 | 4.200 | 3.950 | 4.200 | 20,028 | +0.25(+6.33%) |
Nov 04, 2016 | 4.000 | 4.150 | 3.950 | 3.950 | 20,741 | -0.05(-1.25%) |
Nov 03, 2016 | 4.137 | 4.200 | 4.000 | 4.000 | 42,348 | -0.10(-2.44%) |
Nov 02, 2016 | 4.200 | 4.250 | 4.050 | 4.100 | 29,153 | -0.15(-3.53%) |
Nov 01, 2016 | 4.250 | 4.350 | 4.150 | 4.250 | 51,981 | +0.00(+0.00%) |
Oct 31, 2016 | 4.250 | 4.400 | 4.200 | 4.250 | 30,320 | -0.04(-0.93%) |
Oct 28, 2016 | 4.310 | 4.390 | 4.280 | 4.290 | 31,220 | -0.04(-0.92%) |
Oct 27, 2016 | 4.320 | 4.376 | 4.300 | 4.330 | 27,123 | +0.01(+0.23%) |
Oct 26, 2016 | 4.340 | 4.380 | 4.270 | 4.320 | 7,067 | +0.00(+0.00%) |
Oct 25, 2016 | 4.270 | 4.360 | 4.270 | 4.320 | 4,233 | +0.02(+0.47%) |
Oct 24, 2016 | 4.330 | 4.390 | 4.290 | 4.300 | 12,328 | +0.03(+0.70%) |
Oct 21, 2016 | 4.350 | 4.380 | 4.270 | 4.270 | 10,551 | -0.13(-2.95%) |
Oct 20, 2016 | 4.250 | 4.420 | 4.250 | 4.400 | 15,233 | +0.09(+2.09%) |
Oct 19, 2016 | 4.340 | 4.350 | 4.270 | 4.310 | 20,864 | -0.01(-0.25%) |
Oct 18, 2016 | 4.400 | 4.420 | 4.290 | 4.321 | 19,834 | -0.03(-0.67%) |
Oct 17, 2016 | 4.350 | 4.450 | 4.322 | 4.350 | 13,402 | -0.04(-0.91%) |
Oct 14, 2016 | 4.310 | 4.390 | 4.280 | 4.390 | 18,995 | +0.07(+1.62%) |
Oct 13, 2016 | 4.420 | 4.420 | 4.288 | 4.320 | 13,325 | -0.08(-1.82%) |
Oct 12, 2016 | 4.450 | 4.490 | 4.370 | 4.400 | 27,368 | -0.01(-0.23%) |
Oct 11, 2016 | 4.410 | 4.470 | 4.380 | 4.410 | 9,351 | -0.04(-0.90%) |
Oct 10, 2016 | 4.429 | 4.450 | 4.400 | 4.450 | 21,834 | +0.01(+0.23%) |
Oct 07, 2016 | 4.380 | 4.490 | 4.380 | 4.440 | 15,137 | +0.03(+0.68%) |
Oct 06, 2016 | 4.380 | 4.420 | 4.360 | 4.410 | 8,181 | +0.03(+0.68%) |
Oct 05, 2016 | 4.350 | 4.420 | 4.350 | 4.380 | 7,171 | +0.06(+1.39%) |
Oct 04, 2016 | 4.300 | 4.346 | 4.270 | 4.320 | 45,250 | -0.02(-0.46%) |