Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 4.200 | 4.300 | 3.933 | 4.250 | 181,537 | +0.05(+1.19%) |
Jan 30, 2018 | 4.250 | 4.300 | 4.200 | 4.200 | 23,342 | -0.10(-2.33%) |
Jan 29, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 44,303 | +0.00(+0.00%) |
Jan 26, 2018 | 4.100 | 4.300 | 4.100 | 4.300 | 100,075 | +0.20(+4.88%) |
Jan 25, 2018 | 4.150 | 4.150 | 4.050 | 4.100 | 39,866 | +0.00(+0.00%) |
Jan 24, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 54,451 | +0.05(+1.23%) |
Jan 23, 2018 | 4.050 | 4.050 | 4.000 | 4.050 | 18,474 | +0.05(+1.25%) |
Jan 22, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 15,522 | -0.05(-1.23%) |
Jan 19, 2018 | 4.000 | 4.050 | 4.000 | 4.050 | 15,623 | +0.05(+1.25%) |
Jan 18, 2018 | 3.950 | 4.050 | 3.950 | 4.000 | 25,401 | +0.00(+0.00%) |
Jan 17, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 10,811 | -0.03(-0.62%) |
Jan 16, 2018 | 4.000 | 4.050 | 3.950 | 4.025 | 92,513 | +0.08(+1.90%) |
Jan 12, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.08(-1.86%) | |
Jan 11, 2018 | 4.000 | 4.050 | 4.000 | 4.025 | 75,733 | +0.00(+0.00%) |
Jan 10, 2018 | 4.000 | 4.025 | 3.950 | 4.025 | 23,934 | +0.00(+0.00%) |
Jan 09, 2018 | 4.050 | 4.050 | 3.950 | 4.025 | 12,082 | -0.02(-0.62%) |
Jan 08, 2018 | 3.950 | 4.050 | 3.840 | 4.050 | 83,019 | +0.15(+3.85%) |
Jan 05, 2018 | 3.950 | 4.000 | 3.900 | 3.900 | 4,776 | -0.10(-2.50%) |
Jan 04, 2018 | 4.000 | 4.000 | 3.958 | 4.000 | 4,378 | +0.00(+0.00%) |
Jan 03, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 17,991 | +0.05(+1.27%) |
Jan 02, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 107,311 | +0.05(+1.28%) |
Dec 29, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.02(-0.64%) | |
Dec 28, 2017 | 3.950 | 3.950 | 3.900 | 3.925 | 28,257 | +0.02(+0.64%) |
Dec 27, 2017 | 3.775 | 3.950 | 3.750 | 3.900 | 93,334 | +0.15(+4.00%) |
Dec 26, 2017 | 3.600 | 3.800 | 3.600 | 3.750 | 79,166 | +0.10(+2.74%) |
Dec 22, 2017 | 3.500 | 3.650 | 3.500 | 3.650 | 29,279 | +0.20(+5.80%) |
Dec 21, 2017 | 3.500 | 3.618 | 3.425 | 3.450 | 166,022 | -0.05(-1.43%) |
Dec 20, 2017 | 3.500 | 3.600 | 3.451 | 3.500 | 208,326 | -0.05(-1.41%) |
Dec 19, 2017 | 3.550 | 3.550 | 3.475 | 3.550 | 108,720 | +0.00(+0.00%) |
Dec 18, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 174,357 | +0.20(+5.97%) |
Dec 15, 2017 | 3.300 | 3.450 | 3.300 | 3.350 | 73,277 | +0.05(+1.52%) |
Dec 14, 2017 | 3.250 | 3.400 | 3.200 | 3.300 | 225,625 | +0.10(+3.12%) |
Dec 13, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 112,201 | -0.05(-1.54%) |
Dec 12, 2017 | 3.163 | 3.250 | 3.150 | 3.250 | 66,095 | +0.05(+1.56%) |
Dec 11, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 67,201 | +0.00(+0.00%) |
Dec 08, 2017 | 3.207 | 3.250 | 3.200 | 3.200 | 43,813 | -0.05(-1.54%) |
Dec 07, 2017 | 3.200 | 3.250 | 3.200 | 3.250 | 29,292 | +0.05(+1.56%) |
Dec 06, 2017 | 3.350 | 3.367 | 3.200 | 3.200 | 41,029 | -0.07(-2.29%) |
Dec 05, 2017 | 3.400 | 3.550 | 3.250 | 3.275 | 116,716 | -0.18(-5.07%) |
Dec 04, 2017 | 3.500 | 3.425 | 3.450 | 81,706 | +0.03(+0.73%) | |
Dec 01, 2017 | 3.500 | 3.500 | 3.250 | 3.425 | 37,411 | +0.02(+0.74%) |
Nov 30, 2017 | 3.407 | 3.432 | 3.200 | 3.400 | 80,983 | -0.08(-2.16%) |
Nov 29, 2017 | 3.450 | 3.500 | 3.400 | 3.475 | 58,846 | +0.05(+1.46%) |
Nov 28, 2017 | 3.350 | 3.450 | 3.325 | 3.425 | 35,532 | +0.17(+5.38%) |
Nov 27, 2017 | 3.317 | 3.350 | 3.250 | 3.250 | 12,429 | -0.05(-1.52%) |
Nov 24, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 7,024 | -0.05(-1.49%) |
Nov 22, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 51,207 | +0.10(+3.08%) |
Nov 21, 2017 | 3.300 | 3.450 | 3.200 | 3.250 | 200,510 | -0.10(-2.99%) |
Nov 20, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 135,724 | -0.05(-1.47%) |
Nov 17, 2017 | 3.044 | 3.400 | 2.950 | 3.400 | 136,949 | +0.45(+15.25%) |
Nov 16, 2017 | 2.950 | 3.100 | 2.950 | 2.950 | 94,179 | -0.05(-1.67%) |
Nov 15, 2017 | 3.000 | 3.100 | 2.950 | 3.000 | 10,642 | -0.05(-1.64%) |
Nov 14, 2017 | 2.950 | 3.100 | 2.910 | 3.050 | 39,074 | +0.12(+4.27%) |
Nov 13, 2017 | 2.950 | 3.050 | 2.900 | 2.925 | 56,580 | -0.03(-0.85%) |
Nov 10, 2017 | 2.950 | 3.075 | 2.950 | 2.950 | 101,297 | +0.00(+0.00%) |
Nov 09, 2017 | 2.950 | 3.056 | 2.950 | 2.950 | 140,704 | -0.05(-1.67%) |
Nov 08, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 36,548 | +0.02(+0.84%) |
Nov 07, 2017 | 3.051 | 3.060 | 2.950 | 2.975 | 106,724 | -0.07(-2.46%) |
Nov 06, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 49,669 | +0.00(+0.00%) |
Nov 03, 2017 | 3.050 | 3.150 | 3.050 | 3.050 | 12,967 | +0.00(+0.00%) |
Nov 02, 2017 | 3.095 | 3.100 | 3.050 | 3.050 | 23,613 | -0.05(-1.61%) |
Nov 01, 2017 | 3.163 | 3.200 | 3.050 | 3.100 | 26,115 | -0.10(-3.13%) |
Oct 31, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 72,634 | +0.10(+3.23%) |
Oct 30, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 72,345 | -0.05(-1.59%) |
Oct 27, 2017 | 3.150 | 3.183 | 3.100 | 3.150 | 22,319 | +0.00(+0.00%) |
Oct 26, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 44,193 | +0.00(+0.00%) |
Oct 25, 2017 | 3.150 | 3.300 | 3.050 | 3.150 | 62,182 | -0.05(-1.56%) |
Oct 24, 2017 | 3.450 | 3.450 | 3.150 | 3.200 | 52,351 | -0.20(-5.88%) |
Oct 23, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 29,143 | -0.05(-1.45%) |
Oct 20, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 28,816 | +0.10(+2.99%) |
Oct 19, 2017 | 3.400 | 3.500 | 3.350 | 3.350 | 17,688 | -0.10(-2.90%) |
Oct 18, 2017 | 3.414 | 3.500 | 3.401 | 3.450 | 15,279 | +0.05(+1.47%) |
Oct 17, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 24,724 | -0.05(-1.45%) |
Oct 16, 2017 | 3.367 | 3.500 | 3.367 | 3.450 | 17,122 | +0.05(+1.47%) |
Oct 13, 2017 | 3.400 | 3.450 | 3.250 | 3.400 | 70,968 | +0.00(+0.00%) |
Oct 12, 2017 | 3.600 | 3.600 | 3.362 | 3.400 | 18,368 | -0.05(-1.45%) |
Oct 11, 2017 | 3.550 | 3.600 | 3.400 | 3.450 | 25,596 | -0.05(-1.43%) |
Oct 10, 2017 | 3.550 | 4.000 | 3.500 | 3.500 | 112,763 | -0.05(-1.41%) |
Oct 09, 2017 | 3.350 | 3.600 | 3.200 | 3.550 | 122,883 | +0.20(+5.97%) |
Oct 06, 2017 | 3.250 | 3.350 | 3.250 | 3.350 | 52,459 | +0.10(+3.08%) |
Oct 05, 2017 | 3.300 | 3.300 | 3.225 | 3.250 | 39,777 | +0.00(+0.00%) |
Oct 04, 2017 | 3.155 | 3.300 | 3.155 | 3.250 | 135,853 | +0.10(+3.17%) |
Oct 03, 2017 | 3.100 | 3.200 | 3.050 | 3.150 | 42,058 | +0.07(+2.44%) |
Oct 02, 2017 | 3.200 | 3.200 | 3.050 | 3.075 | 21,182 | -0.07(-2.38%) |
Sep 29, 2017 | 3.200 | 3.200 | 3.150 | 3.150 | 36,449 | -0.02(-0.79%) |
Sep 28, 2017 | 3.150 | 3.200 | 3.150 | 3.175 | 22,853 | +0.02(+0.68%) |
Sep 27, 2017 | 3.100 | 3.246 | 3.057 | 3.154 | 33,717 | +0.10(+3.39%) |
Sep 26, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 46,372 | +0.00(+0.00%) |
Sep 25, 2017 | 3.100 | 3.109 | 3.050 | 3.050 | 72,296 | -0.10(-3.17%) |
Sep 22, 2017 | 3.243 | 3.243 | 3.100 | 3.150 | 46,292 | +0.00(+0.00%) |
Sep 21, 2017 | 3.200 | 3.225 | 3.150 | 3.150 | 49,155 | +0.00(+0.00%) |
Sep 20, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 60,682 | +0.10(+3.28%) |
Sep 19, 2017 | 3.050 | 3.200 | 3.050 | 3.050 | 77,646 | -0.05(-1.61%) |
Sep 18, 2017 | 3.300 | 3.300 | 3.100 | 3.100 | 79,702 | -0.15(-4.62%) |
Sep 15, 2017 | 2.900 | 3.250 | 2.900 | 3.250 | 174,585 | +0.05(+1.56%) |
Sep 14, 2017 | 3.400 | 3.400 | 3.200 | 3.200 | 84,983 | -0.10(-3.03%) |
Sep 13, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 52,094 | -0.15(-4.35%) |
Sep 12, 2017 | 3.404 | 3.500 | 3.400 | 3.450 | 37,780 | +0.00(+0.00%) |
Sep 11, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 27,541 | +0.05(+1.47%) |
Sep 08, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 26,395 | +0.00(+0.00%) |
Sep 07, 2017 | 3.350 | 3.500 | 3.250 | 3.400 | 78,337 | +0.10(+3.03%) |
Sep 06, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 50,132 | +0.00(+0.00%) |
Sep 05, 2017 | 3.150 | 3.300 | 3.150 | 3.300 | 26,886 | +0.10(+3.12%) |
Sep 01, 2017 | 3.350 | 3.400 | 3.200 | 3.200 | 49,885 | -0.10(-3.03%) |
Aug 31, 2017 | 3.400 | 3.489 | 3.300 | 3.300 | 221,418 | -0.05(-1.49%) |
Aug 30, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 47,560 | -0.20(-5.63%) |
Aug 29, 2017 | 3.500 | 3.550 | 3.450 | 3.550 | 26,018 | +0.05(+1.43%) |
Aug 28, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 131,501 | -0.05(-1.41%) |
Aug 25, 2017 | 3.550 | 3.425 | 3.550 | 72,220 | +0.12(+3.65%) | |
Aug 24, 2017 | 3.500 | 3.500 | 3.400 | 3.425 | 11,492 | +0.02(+0.74%) |
Aug 23, 2017 | 3.150 | 3.500 | 3.150 | 3.400 | 146,879 | +0.20(+6.25%) |
Aug 22, 2017 | 3.350 | 3.350 | 3.150 | 3.200 | 60,102 | -0.10(-3.03%) |
Aug 21, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 48,276 | +0.00(+0.00%) |
Aug 18, 2017 | 3.200 | 3.350 | 3.196 | 3.300 | 131,129 | +0.15(+4.76%) |
Aug 17, 2017 | 3.150 | 3.250 | 3.125 | 3.150 | 39,628 | -0.05(-1.56%) |
Aug 16, 2017 | 3.200 | 3.200 | 3.150 | 3.200 | 37,637 | +0.05(+1.59%) |
Aug 15, 2017 | 3.250 | 3.350 | 3.150 | 3.150 | 33,135 | -0.05(-1.56%) |
Aug 14, 2017 | 3.250 | 3.300 | 3.150 | 3.200 | 77,243 | -0.05(-1.54%) |
Aug 11, 2017 | 3.300 | 3.400 | 3.200 | 3.250 | 54,399 | +0.00(+0.00%) |
Aug 10, 2017 | 3.300 | 3.350 | 3.250 | 3.250 | 69,993 | -0.05(-1.52%) |
Aug 09, 2017 | 3.300 | 3.450 | 3.250 | 3.300 | 60,011 | +0.00(+0.00%) |
Aug 08, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 126,251 | -0.05(-1.49%) |
Aug 07, 2017 | 3.500 | 3.562 | 3.325 | 3.350 | 88,909 | -0.10(-2.90%) |
Aug 04, 2017 | 3.450 | 3.520 | 3.350 | 3.450 | 184,508 | +0.00(+0.00%) |
Aug 03, 2017 | 3.450 | 3.650 | 3.400 | 3.450 | 239,141 | +0.00(+0.00%) |
Aug 02, 2017 | 3.450 | 3.550 | 3.250 | 3.450 | 292,363 | -0.05(-1.43%) |
Aug 01, 2017 | 3.500 | 3.550 | 3.450 | 3.500 | 128,567 | +0.00(+0.00%) |
Jul 31, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 159,853 | -0.10(-2.78%) |
Jul 28, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 75,486 | +0.00(+0.00%) |
Jul 27, 2017 | 3.700 | 3.750 | 3.600 | 3.600 | 102,783 | -0.15(-4.00%) |
Jul 26, 2017 | 3.700 | 3.750 | 3.700 | 3.750 | 26,421 | +0.05(+1.35%) |
Jul 25, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 74,279 | +0.00(+0.00%) |
Jul 24, 2017 | 3.550 | 3.900 | 3.550 | 3.700 | 97,415 | +0.15(+4.23%) |
Jul 21, 2017 | 3.650 | 3.700 | 3.550 | 3.550 | 370,185 | -0.15(-4.05%) |
Jul 20, 2017 | 3.750 | 3.800 | 3.601 | 3.700 | 153,025 | -0.05(-1.33%) |
Jul 19, 2017 | 3.750 | 3.800 | 3.706 | 3.750 | 58,920 | -0.05(-1.32%) |
Jul 18, 2017 | 3.900 | 3.941 | 3.800 | 3.800 | 95,348 | -0.10(-2.56%) |
Jul 17, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 62,759 | -0.05(-1.27%) |
Jul 14, 2017 | 4.000 | 4.025 | 3.950 | 3.950 | 124,092 | -0.10(-2.47%) |
Jul 13, 2017 | 4.050 | 4.050 | 4.000 | 4.050 | 50,503 | +0.00(+0.00%) |
Jul 12, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 30,931 | +0.05(+1.25%) |
Jul 11, 2017 | 4.000 | 4.100 | 4.000 | 4.000 | 26,653 | -0.05(-1.23%) |
Jul 10, 2017 | 4.100 | 4.125 | 4.011 | 4.050 | 57,760 | +0.00(+0.00%) |
Jul 07, 2017 | 4.150 | 4.162 | 4.003 | 4.050 | 45,469 | -0.10(-2.41%) |
Jul 06, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 7,861 | +0.05(+1.22%) |
Jul 05, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 29,604 | -0.05(-1.20%) |
Jul 03, 2017 | 4.200 | 4.200 | 4.000 | 4.150 | 17,036 | +0.00(+0.00%) |
Jun 30, 2017 | 4.207 | 4.231 | 4.150 | 4.150 | 19,622 | +0.00(+0.00%) |
Jun 29, 2017 | 4.150 | 4.232 | 4.150 | 4.150 | 25,710 | +0.00(+0.00%) |
Jun 28, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 55,420 | +0.00(+0.00%) |
Jun 27, 2017 | 4.201 | 4.241 | 4.100 | 4.150 | 33,116 | -0.05(-1.19%) |
Jun 26, 2017 | 4.050 | 4.200 | 4.000 | 4.200 | 89,509 | +0.20(+5.00%) |
Jun 23, 2017 | 4.005 | 4.150 | 3.900 | 4.000 | 162,691 | -0.10(-2.44%) |
Jun 22, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 82,484 | -0.05(-1.20%) |
Jun 21, 2017 | 4.250 | 4.250 | 3.850 | 4.150 | 355,466 | +0.30(+7.79%) |
Jun 20, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 26,994 | +0.00(+0.00%) |
Jun 19, 2017 | 3.850 | 3.950 | 3.850 | 3.850 | 29,046 | -0.05(-1.28%) |
Jun 16, 2017 | 3.950 | 4.000 | 3.900 | 3.900 | 36,026 | -0.05(-1.27%) |
Jun 15, 2017 | 3.950 | 4.004 | 3.950 | 3.950 | 32,408 | +0.00(+0.00%) |
Jun 14, 2017 | 4.050 | 4.099 | 3.950 | 3.950 | 38,030 | -0.05(-1.25%) |
Jun 13, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 297,789 | +0.05(+1.27%) |
Jun 12, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 130,748 | -0.05(-1.25%) |
Jun 09, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 73,946 | +0.00(+0.00%) |
Jun 08, 2017 | 3.950 | 4.100 | 3.850 | 4.000 | 192,052 | +0.00(+0.00%) |
Jun 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 30,801 | +0.02(+0.38%) |
Jun 06, 2017 | 4.055 | 4.087 | 3.900 | 3.985 | 104,851 | -0.06(-1.60%) |
Jun 05, 2017 | 4.100 | 4.200 | 4.050 | 4.050 | 50,380 | -0.05(-1.22%) |
Jun 02, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 12,325 | -0.05(-1.20%) |
Jun 01, 2017 | 4.100 | 4.225 | 4.100 | 4.150 | 32,473 | +0.10(+2.47%) |
May 31, 2017 | 4.150 | 4.250 | 4.050 | 4.050 | 73,737 | -0.05(-1.22%) |
May 30, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 22,053 | -0.05(-1.20%) |
May 26, 2017 | 4.100 | 4.250 | 4.100 | 4.150 | 40,419 | -0.05(-1.19%) |
May 25, 2017 | 4.050 | 4.241 | 4.000 | 4.200 | 65,865 | +0.20(+5.00%) |
May 24, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 54,857 | +0.05(+1.27%) |
May 23, 2017 | 4.100 | 4.200 | 3.950 | 3.950 | 320,292 | -0.10(-2.47%) |
May 22, 2017 | 4.150 | 4.150 | 4.050 | 4.050 | 51,369 | -0.05(-1.22%) |
May 19, 2017 | 4.100 | 4.250 | 4.050 | 4.100 | 169,665 | +0.00(+0.00%) |
May 18, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 56,620 | +0.05(+1.23%) |
May 17, 2017 | 4.050 | 4.150 | 4.050 | 4.050 | 65,952 | -0.05(-1.22%) |
May 16, 2017 | 4.250 | 4.263 | 4.050 | 4.100 | 149,189 | -0.10(-2.38%) |
May 15, 2017 | 4.550 | 4.550 | 4.161 | 4.200 | 97,475 | -0.30(-6.67%) |
May 12, 2017 | 4.200 | 4.500 | 4.150 | 4.500 | 141,835 | +0.25(+5.88%) |
May 11, 2017 | 4.450 | 4.650 | 4.150 | 4.250 | 371,581 | -0.55(-11.46%) |
May 10, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 53,682 | -0.15(-3.03%) |
May 09, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 54,091 | -0.10(-1.98%) |
May 08, 2017 | 5.050 | 5.100 | 5.000 | 5.050 | 29,776 | +0.05(+1.00%) |
May 05, 2017 | 5.000 | 5.024 | 4.851 | 5.000 | 31,788 | +0.00(+0.00%) |
May 04, 2017 | 5.124 | 5.150 | 5.000 | 5.000 | 29,780 | -0.10(-1.96%) |
May 03, 2017 | 4.850 | 5.200 | 4.850 | 5.100 | 205,669 | +0.20(+4.08%) |
May 02, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 97,063 | -0.10(-2.00%) |
May 01, 2017 | 4.850 | 5.000 | 4.800 | 5.000 | 51,872 | +0.20(+4.17%) |
Apr 28, 2017 | 4.900 | 4.900 | 4.800 | 4.800 | 38,505 | -0.05(-1.03%) |
Apr 27, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 20,586 | +0.00(+0.00%) |
Apr 26, 2017 | 4.900 | 4.900 | 4.850 | 4.850 | 36,767 | -0.03(-0.51%) |
Apr 25, 2017 | 4.850 | 4.950 | 4.827 | 4.875 | 29,444 | +0.03(+0.52%) |
Apr 24, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 45,169 | -0.10(-2.02%) |
Apr 21, 2017 | 4.850 | 4.950 | 4.750 | 4.950 | 49,486 | +0.15(+3.13%) |
Apr 20, 2017 | 4.750 | 4.875 | 4.750 | 4.800 | 68,724 | +0.05(+1.05%) |
Apr 19, 2017 | 4.850 | 4.900 | 4.750 | 4.750 | 82,079 | -0.10(-2.06%) |
Apr 18, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 15,344 | -0.05(-1.02%) |
Apr 17, 2017 | 4.950 | 5.000 | 4.900 | 4.900 | 6,930 | -0.05(-1.01%) |
Apr 13, 2017 | 4.900 | 4.950 | 4.895 | 4.950 | 30,324 | +0.05(+1.02%) |
Apr 12, 2017 | 4.850 | 4.900 | 4.800 | 4.900 | 21,331 | +0.10(+2.08%) |
Apr 11, 2017 | 4.842 | 4.900 | 4.800 | 4.800 | 17,241 | -0.05(-1.03%) |
Apr 10, 2017 | 4.838 | 4.850 | 4.800 | 4.850 | 20,932 | +0.00(+0.00%) |
Apr 07, 2017 | 4.900 | 4.950 | 4.800 | 4.850 | 36,219 | -0.05(-1.02%) |
Apr 06, 2017 | 4.850 | 4.900 | 4.815 | 4.900 | 23,184 | +0.10(+2.08%) |
Apr 05, 2017 | 4.900 | 4.950 | 4.800 | 4.800 | 77,101 | -0.15(-3.03%) |
Apr 04, 2017 | 4.965 | 5.000 | 4.950 | 4.950 | 58,941 | +0.05(+1.02%) |
Apr 03, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 96,232 | -0.05(-1.01%) |
Mar 31, 2017 | 4.750 | 5.000 | 4.750 | 4.950 | 210,909 | +0.10(+2.06%) |
Mar 30, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 134,061 | +0.15(+3.19%) |
Mar 29, 2017 | 4.550 | 4.750 | 4.520 | 4.700 | 93,765 | +0.20(+4.44%) |
Mar 28, 2017 | 4.450 | 4.550 | 4.450 | 4.500 | 19,989 | +0.00(+0.00%) |
Mar 27, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 26,102 | +0.05(+1.12%) |
Mar 24, 2017 | 4.400 | 4.450 | 4.350 | 4.450 | 9,042 | +0.10(+2.30%) |
Mar 23, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 21,076 | +0.00(+0.00%) |
Mar 22, 2017 | 4.403 | 4.450 | 4.350 | 4.350 | 19,394 | -0.10(-2.25%) |
Mar 21, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 5,042 | +0.08(+1.71%) |
Mar 20, 2017 | 4.450 | 4.450 | 4.350 | 4.375 | 25,126 | -0.12(-2.78%) |
Mar 17, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 14,516 | +0.00(+0.00%) |
Mar 16, 2017 | 4.450 | 4.500 | 4.450 | 4.500 | 9,886 | +0.00(+0.00%) |
Mar 15, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 28,360 | +0.00(+0.00%) |
Mar 14, 2017 | 4.450 | 4.500 | 4.420 | 4.500 | 19,549 | +0.05(+1.12%) |
Mar 13, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 7,479 | +0.05(+1.14%) |
Mar 10, 2017 | 4.272 | 4.450 | 4.272 | 4.400 | 90,453 | +0.10(+2.33%) |
Mar 09, 2017 | 4.350 | 4.400 | 4.300 | 4.300 | 45,617 | +0.00(+0.00%) |
Mar 08, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 10,790 | -0.05(-1.15%) |
Mar 07, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 63,357 | +0.05(+1.16%) |
Mar 06, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 52,541 | -0.10(-2.27%) |
Mar 03, 2017 | 4.350 | 4.400 | 4.300 | 4.400 | 58,093 | +0.05(+1.15%) |
Mar 02, 2017 | 4.350 | 4.450 | 4.350 | 4.350 | 100,429 | -0.15(-3.33%) |
Mar 01, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 28,279 | +0.00(+0.00%) |
Feb 28, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 46,427 | -0.05(-1.10%) |
Feb 27, 2017 | 4.350 | 4.550 | 4.350 | 4.550 | 99,339 | +0.15(+3.41%) |
Feb 24, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 54,971 | +0.05(+1.15%) |
Feb 23, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 39,420 | +0.05(+1.16%) |
Feb 22, 2017 | 4.400 | 4.450 | 4.150 | 4.300 | 234,189 | -0.15(-3.37%) |
Feb 21, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 22,685 | -0.05(-1.11%) |
Feb 17, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.15(+3.45%) | |
Feb 16, 2017 | 4.400 | 4.450 | 4.350 | 4.350 | 81,008 | -0.10(-2.25%) |
Feb 15, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 44,467 | +0.05(+1.14%) |
Feb 14, 2017 | 4.500 | 4.550 | 4.350 | 4.400 | 131,367 | -0.12(-2.76%) |
Feb 13, 2017 | 4.500 | 4.550 | 4.500 | 4.525 | 80,745 | -0.02(-0.55%) |
Feb 10, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 119,797 | -0.10(-2.15%) |
Feb 09, 2017 | 4.600 | 4.650 | 4.550 | 4.650 | 39,460 | +0.05(+1.09%) |
Feb 08, 2017 | 4.600 | 4.650 | 4.579 | 4.600 | 87,396 | +0.00(+0.00%) |
Feb 07, 2017 | 4.550 | 4.650 | 4.500 | 4.600 | 27,163 | +0.05(+1.10%) |
Feb 06, 2017 | 4.600 | 4.650 | 4.500 | 4.550 | 58,579 | -0.10(-2.15%) |
Feb 03, 2017 | 4.650 | 4.650 | 4.600 | 4.650 | 18,349 | +0.00(+0.00%) |
Feb 02, 2017 | 4.600 | 4.650 | 4.550 | 4.650 | 20,655 | +0.00(+0.00%) |