Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 28, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 51,535 | +0.05(+1.08%) |
Dec 27, 2017 | 4.700 | 4.750 | 4.625 | 4.650 | 197,039 | -0.10(-2.11%) |
Dec 26, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 79,040 | +0.20(+4.40%) |
Dec 22, 2017 | 4.850 | 4.850 | 4.550 | 4.550 | 236,231 | -0.30(-6.19%) |
Dec 21, 2017 | 4.250 | 4.900 | 4.200 | 4.850 | 990,595 | +0.60(+14.12%) |
Dec 20, 2017 | 4.050 | 4.375 | 4.000 | 4.250 | 166,567 | +0.20(+4.94%) |
Dec 19, 2017 | 4.150 | 4.175 | 3.900 | 4.050 | 510,654 | -0.15(-3.57%) |
Dec 18, 2017 | 4.200 | 4.300 | 4.000 | 4.200 | 468,512 | +0.00(+0.00%) |
Dec 15, 2017 | 4.100 | 4.250 | 4.000 | 4.200 | 495,735 | +0.10(+2.44%) |
Dec 14, 2017 | 4.300 | 4.300 | 4.000 | 4.100 | 354,459 | -0.20(-4.65%) |
Dec 13, 2017 | 4.100 | 4.400 | 4.100 | 4.300 | 481,931 | +0.20(+4.88%) |
Dec 12, 2017 | 4.150 | 4.250 | 4.000 | 4.100 | 229,311 | -0.05(-1.20%) |
Dec 11, 2017 | 4.300 | 4.500 | 4.150 | 4.150 | 126,629 | -0.20(-4.60%) |
Dec 08, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 82,922 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.300 | 153,373 | +0.00(+0.00%) | |
Dec 06, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 122,359 | +0.00(+0.00%) |
Dec 05, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 92,632 | +0.00(+0.00%) |
Dec 04, 2017 | 4.450 | 4.650 | 4.300 | 4.400 | 259,866 | +0.05(+1.15%) |
Dec 01, 2017 | 4.700 | 4.700 | 4.275 | 4.350 | 144,717 | -0.35(-7.45%) |
Nov 30, 2017 | 4.650 | 4.825 | 4.500 | 4.700 | 214,277 | +0.10(+2.17%) |
Nov 29, 2017 | 4.450 | 4.650 | 4.350 | 4.600 | 117,528 | +0.15(+3.37%) |
Nov 28, 2017 | 4.300 | 4.450 | 4.250 | 4.450 | 87,467 | +0.15(+3.49%) |
Nov 27, 2017 | 4.200 | 4.400 | 4.150 | 4.300 | 105,330 | +0.10(+2.38%) |
Nov 24, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 33,483 | -0.05(-1.18%) |
Nov 22, 2017 | 4.400 | 4.400 | 4.100 | 4.250 | 193,254 | -0.15(-3.41%) |
Nov 21, 2017 | 4.250 | 4.400 | 4.150 | 4.400 | 160,180 | +0.15(+3.53%) |
Nov 20, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 46,706 | +0.05(+1.19%) |
Nov 17, 2017 | 3.950 | 4.250 | 3.950 | 4.200 | 83,128 | +0.20(+5.00%) |
Nov 16, 2017 | 3.950 | 4.100 | 3.925 | 4.000 | 59,424 | +0.05(+1.27%) |
Nov 15, 2017 | 4.000 | 4.100 | 3.900 | 3.950 | 329,711 | -0.05(-1.25%) |
Nov 14, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 132,884 | -0.05(-1.23%) |
Nov 13, 2017 | 3.850 | 4.050 | 3.809 | 4.050 | 132,341 | +0.20(+5.19%) |
Nov 10, 2017 | 4.050 | 4.100 | 3.850 | 3.850 | 81,669 | -0.20(-4.94%) |
Nov 09, 2017 | 3.850 | 4.100 | 3.850 | 4.050 | 131,626 | +0.20(+5.19%) |
Nov 08, 2017 | 3.750 | 4.000 | 3.750 | 3.850 | 148,834 | -0.10(-2.53%) |
Nov 07, 2017 | 3.800 | 4.100 | 3.800 | 3.950 | 164,671 | +0.15(+3.95%) |
Nov 06, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 73,781 | +0.00(+0.00%) |
Nov 03, 2017 | 3.800 | 3.800 | 3.700 | 3.800 | 40,064 | +0.00(+0.00%) |
Nov 02, 2017 | 3.800 | 3.850 | 3.650 | 3.800 | 71,919 | +0.00(+0.00%) |
Nov 01, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 144,195 | +0.00(+0.00%) |
Oct 31, 2017 | 4.000 | 4.050 | 3.750 | 3.800 | 337,038 | -0.20(-5.00%) |
Oct 30, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 358,969 | -0.10(-2.44%) |
Oct 27, 2017 | 4.000 | 4.175 | 3.950 | 4.100 | 464,091 | +0.10(+2.50%) |
Oct 26, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 136,719 | +0.00(+0.00%) |
Oct 25, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 101,733 | +0.00(+0.00%) |
Oct 24, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 121,212 | -0.05(-1.23%) |
Oct 23, 2017 | 4.150 | 4.200 | 4.025 | 4.050 | 155,433 | -0.12(-2.88%) |
Oct 20, 2017 | 4.300 | 4.300 | 4.100 | 4.170 | 162,181 | -0.08(-1.88%) |
Oct 19, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 70,714 | -0.05(-1.16%) |
Oct 18, 2017 | 4.550 | 4.575 | 4.300 | 4.300 | 148,167 | -0.20(-4.44%) |
Oct 17, 2017 | 4.450 | 4.600 | 4.350 | 4.500 | 360,488 | +0.10(+2.27%) |
Oct 16, 2017 | 4.300 | 4.500 | 4.300 | 4.400 | 387,463 | +0.10(+2.33%) |
Oct 13, 2017 | 4.650 | 4.750 | 4.300 | 4.300 | 188,340 | -0.35(-7.53%) |
Oct 12, 2017 | 4.450 | 4.700 | 4.400 | 4.650 | 131,948 | +0.20(+4.49%) |
Oct 11, 2017 | 4.550 | 4.550 | 4.300 | 4.450 | 550,085 | -0.05(-1.11%) |
Oct 10, 2017 | 4.900 | 4.950 | 4.450 | 4.500 | 459,268 | -0.40(-8.16%) |
Oct 09, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 35,840 | +0.10(+2.08%) |
Oct 06, 2017 | 4.800 | 4.950 | 4.700 | 4.800 | 251,166 | +0.00(+0.00%) |
Oct 05, 2017 | 4.950 | 4.950 | 4.775 | 4.800 | 176,067 | -0.15(-3.03%) |
Oct 04, 2017 | 4.900 | 5.000 | 4.800 | 4.950 | 111,992 | +0.10(+2.06%) |
Oct 03, 2017 | 4.600 | 4.900 | 4.500 | 4.850 | 167,187 | +0.35(+7.78%) |
Oct 02, 2017 | 4.650 | 4.650 | 4.400 | 4.500 | 217,636 | -0.15(-3.23%) |
Sep 29, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 72,412 | -0.10(-2.11%) |
Sep 28, 2017 | 4.400 | 4.800 | 4.375 | 4.750 | 170,859 | +0.25(+5.56%) |
Sep 27, 2017 | 4.150 | 4.500 | 4.050 | 4.500 | 152,272 | +0.40(+9.76%) |
Sep 26, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 59,998 | +0.00(+0.00%) |
Sep 25, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 74,710 | +0.05(+1.23%) |
Sep 22, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 36,722 | +0.05(+1.25%) |
Sep 21, 2017 | 4.000 | 4.125 | 3.950 | 4.000 | 120,467 | -0.05(-1.23%) |
Sep 20, 2017 | 3.950 | 4.050 | 3.900 | 4.050 | 101,274 | +0.05(+1.25%) |
Sep 19, 2017 | 4.000 | 4.050 | 3.875 | 4.000 | 129,514 | +0.00(+0.00%) |
Sep 18, 2017 | 3.900 | 4.050 | 3.850 | 4.000 | 325,339 | +0.00(+0.00%) |
Sep 15, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 329,628 | -0.05(-1.23%) |
Sep 14, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 141,363 | +0.00(+0.00%) |
Sep 13, 2017 | 4.100 | 4.150 | 3.925 | 4.050 | 223,306 | -0.05(-1.22%) |
Sep 12, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 79,848 | +0.00(+0.00%) |
Sep 11, 2017 | 4.100 | 4.100 | 4.000 | 4.100 | 85,902 | +0.15(+3.80%) |
Sep 08, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 171,950 | -0.10(-2.47%) |
Sep 07, 2017 | 4.050 | 4.162 | 4.000 | 4.050 | 89,715 | +0.05(+1.25%) |
Sep 06, 2017 | 4.050 | 4.050 | 3.900 | 4.000 | 123,870 | -0.05(-1.23%) |
Sep 05, 2017 | 4.100 | 4.250 | 4.000 | 4.050 | 266,703 | +0.00(+0.00%) |
Sep 01, 2017 | 3.950 | 4.150 | 3.750 | 4.050 | 241,736 | +0.20(+5.19%) |
Aug 31, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 152,130 | -0.10(-2.53%) |
Aug 30, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 89,228 | -0.10(-2.47%) |
Aug 29, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 267,817 | +0.00(+0.00%) |
Aug 28, 2017 | 4.100 | 4.100 | 3.975 | 4.050 | 47,672 | +0.00(+0.00%) |
Aug 25, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 61,088 | -0.05(-1.22%) |
Aug 24, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 25,976 | +0.00(+0.00%) |
Aug 23, 2017 | 3.950 | 4.150 | 3.900 | 4.100 | 188,946 | +0.10(+2.50%) |
Aug 22, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 108,781 | -0.05(-1.23%) |
Aug 21, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 61,559 | +0.00(+0.00%) |
Aug 18, 2017 | 4.050 | 4.200 | 4.000 | 4.050 | 133,299 | -0.10(-2.41%) |
Aug 17, 2017 | 4.050 | 4.200 | 3.988 | 4.150 | 116,946 | +0.15(+3.75%) |
Aug 16, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 169,469 | +0.10(+2.56%) |
Aug 15, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 263,324 | -0.10(-2.50%) |
Aug 14, 2017 | 4.450 | 4.450 | 3.950 | 4.000 | 181,164 | -0.35(-8.05%) |
Aug 11, 2017 | 4.250 | 4.450 | 4.250 | 4.350 | 99,007 | +0.00(+0.00%) |
Aug 10, 2017 | 4.950 | 4.950 | 4.300 | 4.350 | 166,261 | -0.60(-12.12%) |
Aug 09, 2017 | 4.950 | 5.150 | 4.800 | 4.950 | 224,258 | +0.00(+0.00%) |
Aug 08, 2017 | 4.600 | 5.750 | 4.550 | 4.950 | 826,127 | +0.35(+7.61%) |
Aug 07, 2017 | 4.300 | 4.650 | 4.250 | 4.600 | 128,880 | +0.25(+5.75%) |
Aug 04, 2017 | 4.550 | 4.550 | 4.225 | 4.350 | 258,027 | -0.25(-5.43%) |
Aug 03, 2017 | 5.000 | 5.075 | 4.500 | 4.600 | 108,826 | -0.45(-8.91%) |
Aug 02, 2017 | 5.300 | 5.300 | 5.000 | 5.050 | 169,194 | -0.20(-3.81%) |
Aug 01, 2017 | 5.100 | 5.300 | 5.050 | 5.250 | 130,481 | +0.18(+3.55%) |
Jul 31, 2017 | 5.250 | 5.275 | 5.025 | 5.070 | 109,947 | -0.18(-3.43%) |
Jul 28, 2017 | 5.200 | 5.300 | 5.150 | 5.250 | 99,611 | +0.05(+0.96%) |
Jul 27, 2017 | 5.200 | 5.275 | 5.200 | 5.200 | 69,414 | +0.00(+0.00%) |
Jul 26, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 105,918 | +0.00(+0.00%) |
Jul 25, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 94,514 | +0.05(+0.97%) |
Jul 24, 2017 | 5.050 | 5.200 | 5.050 | 5.150 | 119,926 | +0.10(+1.98%) |
Jul 21, 2017 | 5.250 | 5.250 | 5.000 | 5.050 | 114,051 | -0.10(-1.94%) |
Jul 20, 2017 | 5.200 | 5.200 | 5.000 | 5.150 | 133,065 | +0.00(+0.00%) |
Jul 19, 2017 | 4.850 | 5.250 | 4.800 | 5.150 | 181,308 | +0.35(+7.29%) |
Jul 18, 2017 | 4.400 | 4.850 | 4.350 | 4.800 | 184,397 | +0.40(+9.09%) |
Jul 17, 2017 | 4.250 | 4.450 | 4.250 | 4.400 | 119,544 | +0.10(+2.33%) |
Jul 14, 2017 | 4.200 | 4.400 | 4.200 | 4.300 | 80,102 | +0.10(+2.38%) |
Jul 13, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 128,931 | -0.10(-2.33%) |
Jul 12, 2017 | 4.350 | 4.500 | 4.250 | 4.300 | 84,902 | -0.05(-1.15%) |
Jul 11, 2017 | 4.400 | 4.500 | 4.250 | 4.350 | 78,990 | -0.05(-1.14%) |
Jul 10, 2017 | 4.450 | 4.500 | 4.300 | 4.400 | 118,360 | -0.04(-0.90%) |
Jul 07, 2017 | 4.400 | 4.450 | 4.350 | 4.440 | 80,129 | +0.04(+0.91%) |
Jul 06, 2017 | 4.300 | 4.500 | 4.200 | 4.400 | 278,321 | +0.05(+1.15%) |
Jul 05, 2017 | 4.450 | 4.450 | 4.300 | 4.350 | 93,451 | -0.05(-1.14%) |
Jul 03, 2017 | 4.850 | 4.850 | 4.225 | 4.400 | 237,901 | -0.45(-9.28%) |
Jun 30, 2017 | 4.700 | 4.900 | 4.600 | 4.850 | 317,788 | +0.10(+2.11%) |
Jun 29, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 186,304 | +0.00(+0.00%) |
Jun 28, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 248,261 | +0.15(+3.26%) |
Jun 27, 2017 | 4.200 | 4.700 | 4.200 | 4.600 | 351,237 | +0.40(+9.52%) |
Jun 26, 2017 | 4.000 | 4.350 | 4.000 | 4.200 | 212,228 | +0.20(+5.00%) |
Jun 23, 2017 | 4.050 | 4.100 | 3.850 | 4.000 | 2,814,814 | +0.00(+0.00%) |
Jun 22, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 246,614 | +0.10(+2.56%) |
Jun 21, 2017 | 4.000 | 4.000 | 3.900 | 3.900 | 312,156 | -0.07(-1.76%) |
Jun 20, 2017 | 4.150 | 4.150 | 3.850 | 3.970 | 668,296 | -0.13(-3.17%) |
Jun 19, 2017 | 4.120 | 4.275 | 4.050 | 4.100 | 349,469 | -0.15(-3.53%) |
Jun 16, 2017 | 3.950 | 4.250 | 3.900 | 4.250 | 315,874 | +0.35(+8.97%) |
Jun 15, 2017 | 3.900 | 3.950 | 3.750 | 3.900 | 224,332 | +0.05(+1.30%) |
Jun 14, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 146,122 | +0.05(+1.32%) |
Jun 13, 2017 | 3.850 | 3.900 | 3.750 | 3.800 | 147,909 | -0.10(-2.56%) |
Jun 12, 2017 | 3.850 | 3.900 | 3.700 | 3.900 | 341,360 | +0.10(+2.63%) |
Jun 09, 2017 | 3.950 | 4.050 | 3.750 | 3.800 | 133,393 | -0.20(-5.00%) |
Jun 08, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 190,897 | +0.05(+1.27%) |
Jun 07, 2017 | 4.000 | 4.050 | 3.575 | 3.950 | 310,085 | -0.05(-1.25%) |
Jun 06, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 188,101 | -0.15(-3.61%) |
Jun 05, 2017 | 3.900 | 4.300 | 3.750 | 4.150 | 393,791 | +0.20(+5.06%) |
Jun 02, 2017 | 3.900 | 3.980 | 3.700 | 3.950 | 567,399 | +0.00(+0.00%) |
Jun 01, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 230,720 | +0.10(+2.60%) |
May 31, 2017 | 3.650 | 3.900 | 3.350 | 3.850 | 627,820 | +0.15(+4.05%) |
May 30, 2017 | 3.650 | 3.700 | 3.500 | 3.700 | 159,114 | +0.10(+2.78%) |
May 26, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 106,789 | +0.05(+1.41%) |
May 25, 2017 | 3.800 | 3.800 | 3.550 | 3.550 | 456,858 | -0.25(-6.58%) |
May 24, 2017 | 3.700 | 3.800 | 3.550 | 3.800 | 178,998 | +0.15(+4.11%) |
May 23, 2017 | 3.750 | 3.795 | 3.600 | 3.650 | 155,463 | -0.15(-3.95%) |
May 22, 2017 | 3.800 | 3.950 | 3.750 | 3.800 | 83,591 | +0.00(+0.00%) |
May 19, 2017 | 4.050 | 4.100 | 3.750 | 3.800 | 472,901 | -0.25(-6.17%) |
May 18, 2017 | 3.900 | 4.050 | 3.850 | 4.050 | 228,081 | +0.20(+5.19%) |
May 17, 2017 | 4.050 | 4.150 | 3.800 | 3.850 | 217,626 | -0.25(-6.10%) |
May 16, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 327,140 | -0.15(-3.53%) |
May 15, 2017 | 4.350 | 4.397 | 4.250 | 4.250 | 140,789 | -0.10(-2.30%) |
May 12, 2017 | 4.500 | 4.500 | 4.275 | 4.350 | 143,626 | -0.20(-4.40%) |
May 11, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 204,330 | -0.10(-2.15%) |
May 10, 2017 | 4.650 | 4.675 | 4.500 | 4.650 | 180,825 | +0.05(+1.09%) |
May 09, 2017 | 4.850 | 4.891 | 4.500 | 4.600 | 635,542 | -0.25(-5.15%) |
May 08, 2017 | 4.800 | 4.850 | 4.650 | 4.850 | 223,135 | +0.05(+1.04%) |
May 05, 2017 | 4.950 | 5.000 | 4.750 | 4.800 | 166,736 | -0.20(-4.00%) |
May 04, 2017 | 5.000 | 5.150 | 4.950 | 5.000 | 653,056 | -0.10(-1.96%) |
May 03, 2017 | 5.100 | 5.150 | 4.800 | 5.100 | 291,218 | -0.05(-0.97%) |
May 02, 2017 | 5.150 | 5.200 | 5.100 | 5.150 | 342,033 | +0.00(+0.00%) |
May 01, 2017 | 5.150 | 5.250 | 5.100 | 5.150 | 214,719 | +0.00(+0.00%) |
Apr 28, 2017 | 5.400 | 5.400 | 5.100 | 5.150 | 854,661 | -0.25(-4.63%) |
Apr 27, 2017 | 5.500 | 5.600 | 5.325 | 5.400 | 261,655 | -0.15(-2.70%) |
Apr 26, 2017 | 5.650 | 5.800 | 5.550 | 5.550 | 78,764 | -0.15(-2.63%) |
Apr 25, 2017 | 5.800 | 5.900 | 5.650 | 5.700 | 113,873 | -0.10(-1.72%) |
Apr 24, 2017 | 5.800 | 5.850 | 5.700 | 5.800 | 128,468 | -0.05(-0.85%) |
Apr 21, 2017 | 5.850 | 5.900 | 5.650 | 5.850 | 173,518 | -0.05(-0.85%) |
Apr 20, 2017 | 6.000 | 6.050 | 5.800 | 5.900 | 87,283 | -0.10(-1.67%) |
Apr 19, 2017 | 6.000 | 6.100 | 5.900 | 6.000 | 79,339 | +0.05(+0.84%) |
Apr 18, 2017 | 6.100 | 6.150 | 5.950 | 5.950 | 70,569 | -0.20(-3.25%) |
Apr 17, 2017 | 6.050 | 6.150 | 5.950 | 6.150 | 55,233 | +0.10(+1.65%) |
Apr 13, 2017 | 6.000 | 6.150 | 5.875 | 6.050 | 95,558 | +0.05(+0.83%) |
Apr 12, 2017 | 6.000 | 6.050 | 5.800 | 6.000 | 109,982 | +0.00(+0.00%) |
Apr 11, 2017 | 5.950 | 6.000 | 5.900 | 6.000 | 66,236 | +0.00(+0.00%) |
Apr 10, 2017 | 5.950 | 6.000 | 5.950 | 6.000 | 27,116 | +0.00(+0.00%) |
Apr 07, 2017 | 5.950 | 6.025 | 5.900 | 6.000 | 256,805 | +0.00(+0.00%) |
Apr 06, 2017 | 5.950 | 6.050 | 5.950 | 6.000 | 249,792 | +0.00(+0.00%) |
Apr 05, 2017 | 5.850 | 6.100 | 5.850 | 6.000 | 409,433 | +0.20(+3.45%) |
Apr 04, 2017 | 5.950 | 6.250 | 5.800 | 5.800 | 699,523 | -0.20(-3.33%) |
Apr 03, 2017 | 6.000 | 6.150 | 6.000 | 6.000 | 301,531 | -0.05(-0.83%) |
Mar 31, 2017 | 6.000 | 6.100 | 5.850 | 6.050 | 132,205 | +0.00(+0.00%) |
Mar 30, 2017 | 6.150 | 6.250 | 5.850 | 6.050 | 136,988 | -0.15(-2.42%) |
Mar 29, 2017 | 6.150 | 6.352 | 6.150 | 6.200 | 126,825 | +0.10(+1.64%) |
Mar 28, 2017 | 5.800 | 6.100 | 5.800 | 6.100 | 1,069,607 | +0.25(+4.27%) |
Mar 27, 2017 | 6.000 | 6.050 | 5.800 | 5.850 | 153,839 | -0.16(-2.66%) |
Mar 24, 2017 | 5.950 | 6.050 | 5.900 | 6.010 | 66,628 | +0.06(+1.01%) |
Mar 23, 2017 | 5.700 | 6.000 | 5.700 | 5.950 | 71,308 | +0.20(+3.48%) |
Mar 22, 2017 | 5.800 | 5.850 | 5.700 | 5.750 | 37,152 | -0.10(-1.71%) |
Mar 21, 2017 | 5.800 | 6.000 | 5.700 | 5.850 | 51,479 | +0.05(+0.86%) |
Mar 20, 2017 | 5.600 | 5.900 | 5.600 | 5.800 | 58,808 | +0.20(+3.57%) |
Mar 17, 2017 | 6.000 | 6.000 | 5.525 | 5.600 | 420,933 | -0.40(-6.67%) |
Mar 16, 2017 | 5.900 | 6.050 | 5.900 | 6.000 | 81,285 | +0.05(+0.84%) |
Mar 15, 2017 | 5.750 | 6.050 | 5.700 | 5.950 | 204,470 | +0.15(+2.59%) |
Mar 14, 2017 | 5.750 | 5.850 | 5.700 | 5.800 | 26,265 | +0.05(+0.87%) |
Mar 13, 2017 | 5.800 | 6.050 | 5.750 | 5.750 | 161,455 | -0.10(-1.71%) |
Mar 10, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 108,007 | +0.05(+0.86%) |
Mar 09, 2017 | 6.000 | 6.000 | 5.750 | 5.800 | 94,738 | -0.15(-2.52%) |
Mar 08, 2017 | 5.900 | 5.950 | 5.800 | 5.950 | 135,316 | +0.00(+0.00%) |
Mar 07, 2017 | 5.950 | 6.000 | 5.900 | 5.950 | 152,238 | -0.05(-0.83%) |
Mar 06, 2017 | 5.600 | 6.000 | 5.325 | 6.000 | 191,519 | +0.45(+8.11%) |
Mar 03, 2017 | 6.100 | 6.150 | 5.300 | 5.550 | 260,964 | -0.50(-8.26%) |
Mar 02, 2017 | 5.000 | 6.100 | 4.900 | 6.050 | 341,222 | +1.10(+22.22%) |
Mar 01, 2017 | 4.900 | 5.000 | 4.700 | 4.950 | 267,498 | +0.15(+3.13%) |
Feb 28, 2017 | 4.850 | 4.850 | 4.750 | 4.800 | 123,372 | +0.05(+1.05%) |
Feb 27, 2017 | 4.600 | 4.800 | 4.550 | 4.750 | 178,519 | +0.10(+2.15%) |
Feb 24, 2017 | 4.550 | 4.800 | 4.450 | 4.650 | 113,373 | -0.60(-11.43%) |
Feb 23, 2017 | 5.350 | 5.350 | 5.250 | 5.250 | 194,306 | -0.05(-0.94%) |
Feb 22, 2017 | 5.200 | 5.300 | 5.150 | 5.300 | 49,944 | +0.10(+1.92%) |
Feb 21, 2017 | 5.250 | 5.283 | 5.100 | 5.200 | 72,432 | +0.00(+0.00%) |
Feb 17, 2017 | 5.200 | 5.200 | 5.200 | 0 | -0.10(-1.89%) | |
Feb 16, 2017 | 5.350 | 5.350 | 5.250 | 5.300 | 161,833 | -0.05(-0.93%) |
Feb 15, 2017 | 5.300 | 5.400 | 5.250 | 5.350 | 67,358 | +0.05(+0.94%) |
Feb 14, 2017 | 5.100 | 5.392 | 5.050 | 5.300 | 208,263 | +0.25(+4.95%) |
Feb 13, 2017 | 4.950 | 5.100 | 4.900 | 5.050 | 43,090 | +0.15(+3.06%) |
Feb 10, 2017 | 4.920 | 5.100 | 4.800 | 4.900 | 138,593 | +0.20(+4.26%) |
Feb 09, 2017 | 4.650 | 4.750 | 4.625 | 4.700 | 34,070 | +0.10(+2.17%) |
Feb 08, 2017 | 4.800 | 4.800 | 4.600 | 4.600 | 30,363 | -0.15(-3.16%) |
Feb 07, 2017 | 4.750 | 4.900 | 4.650 | 4.750 | 44,464 | -0.05(-1.04%) |
Feb 06, 2017 | 4.900 | 4.950 | 4.800 | 4.800 | 32,833 | -0.10(-2.04%) |
Feb 03, 2017 | 4.950 | 5.000 | 4.900 | 4.900 | 49,040 | -0.05(-1.01%) |
Feb 02, 2017 | 4.950 | 5.000 | 4.825 | 4.950 | 49,626 | +0.05(+1.02%) |
Feb 01, 2017 | 4.950 | 5.000 | 4.900 | 4.900 | 56,817 | -0.05(-1.01%) |
Jan 31, 2017 | 4.950 | 4.950 | 4.900 | 4.950 | 22,476 | +0.05(+1.02%) |
Jan 30, 2017 | 4.950 | 4.950 | 4.850 | 4.900 | 42,632 | +0.00(+0.00%) |
Jan 27, 2017 | 4.800 | 5.032 | 4.650 | 4.900 | 131,040 | +0.10(+2.08%) |
Jan 26, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 55,528 | -0.10(-2.04%) |
Jan 25, 2017 | 4.750 | 4.950 | 4.750 | 4.900 | 90,951 | +0.15(+3.16%) |
Jan 24, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 27,395 | -0.05(-1.04%) |
Jan 23, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 18,003 | +0.00(+0.00%) |
Jan 20, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 29,803 | -0.05(-1.03%) |
Jan 19, 2017 | 4.800 | 4.850 | 4.725 | 4.850 | 27,642 | +0.10(+2.11%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.700 | 4.750 | 95,064 | -0.15(-3.06%) |
Jan 17, 2017 | 4.900 | 4.925 | 4.850 | 4.900 | 45,754 | +0.05(+1.03%) |
Jan 13, 2017 | 4.850 | 4.850 | 4.850 | 0 | -0.05(-1.02%) | |
Jan 12, 2017 | 4.950 | 4.950 | 4.850 | 4.900 | 54,383 | -0.05(-1.01%) |
Jan 11, 2017 | 4.950 | 4.950 | 4.850 | 4.950 | 42,662 | -0.05(-1.00%) |
Jan 10, 2017 | 4.900 | 5.000 | 4.850 | 5.000 | 47,433 | +0.15(+3.09%) |
Jan 09, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 29,652 | +0.00(+0.00%) |
Jan 06, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 63,103 | -0.05(-1.02%) |
Jan 05, 2017 | 4.950 | 4.975 | 4.800 | 4.900 | 55,335 | -0.05(-1.01%) |
Jan 04, 2017 | 5.000 | 5.200 | 4.950 | 4.950 | 54,604 | +0.00(+0.00%) |