Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.10 | 18.10 | 16.75 | 17.55 | 156,375 | -0.30(-1.68%) |
Jan 30, 2018 | 17.80 | 17.80 | 17.85 | 123,742 | +0.05(+0.28%) | |
Jan 29, 2018 | 18.20 | 18.55 | 17.30 | 17.80 | 174,967 | -0.55(-3.00%) |
Jan 26, 2018 | 18.60 | 18.60 | 17.90 | 18.35 | 90,214 | -0.10(-0.54%) |
Jan 25, 2018 | 18.45 | 18.60 | 18.10 | 18.45 | 126,373 | +0.05(+0.27%) |
Jan 24, 2018 | 18.60 | 18.85 | 18.30 | 18.40 | 125,481 | -0.30(-1.60%) |
Jan 23, 2018 | 18.45 | 18.93 | 18.30 | 18.70 | 174,499 | +0.35(+1.91%) |
Jan 22, 2018 | 18.00 | 18.40 | 17.70 | 18.35 | 346,571 | +0.35(+1.94%) |
Jan 19, 2018 | 19.00 | 19.00 | 17.65 | 18.00 | 267,216 | -0.95(-5.01%) |
Jan 18, 2018 | 18.75 | 19.35 | 18.40 | 18.95 | 178,610 | +0.30(+1.61%) |
Jan 17, 2018 | 19.15 | 20.00 | 18.50 | 18.65 | 516,521 | -0.40(-2.10%) |
Jan 16, 2018 | 21.35 | 21.60 | 16.15 | 19.05 | 644,266 | -2.30(-10.77%) |
Jan 12, 2018 | 21.35 | 21.35 | 21.35 | 0 | -2.70(-11.23%) | |
Jan 11, 2018 | 22.20 | 24.05 | 22.20 | 24.05 | 210,673 | +1.95(+8.82%) |
Jan 10, 2018 | 21.70 | 22.20 | 21.35 | 22.10 | 108,145 | +0.35(+1.61%) |
Jan 09, 2018 | 22.35 | 22.35 | 21.70 | 21.75 | 94,643 | -0.55(-2.47%) |
Jan 08, 2018 | 23.00 | 23.05 | 21.65 | 22.30 | 158,483 | -0.65(-2.83%) |
Jan 05, 2018 | 20.00 | 23.25 | 19.65 | 22.95 | 300,722 | +2.95(+14.75%) |
Jan 04, 2018 | 20.10 | 20.25 | 19.85 | 20.00 | 88,868 | -0.10(-0.50%) |
Jan 03, 2018 | 19.75 | 20.10 | 19.50 | 20.10 | 151,301 | +0.30(+1.52%) |
Jan 02, 2018 | 19.85 | 20.00 | 19.30 | 19.80 | 147,411 | +0.05(+0.25%) |
Dec 29, 2017 | 19.75 | 19.75 | 19.75 | 0 | -0.25(-1.25%) | |
Dec 28, 2017 | 19.75 | 20.25 | 19.50 | 20.00 | 94,740 | +0.35(+1.78%) |
Dec 27, 2017 | 20.10 | 20.54 | 19.25 | 19.65 | 115,410 | -0.45(-2.24%) |
Dec 26, 2017 | 19.40 | 20.40 | 19.34 | 20.10 | 94,040 | +0.70(+3.61%) |
Dec 22, 2017 | 19.20 | 19.70 | 19.05 | 19.40 | 120,960 | +0.35(+1.84%) |
Dec 21, 2017 | 19.40 | 19.90 | 18.20 | 19.05 | 244,943 | -0.30(-1.55%) |
Dec 20, 2017 | 17.35 | 20.35 | 17.30 | 19.35 | 588,811 | +2.00(+11.53%) |
Dec 19, 2017 | 15.40 | 17.45 | 14.80 | 17.35 | 630,391 | +3.25(+23.05%) |
Dec 18, 2017 | 13.65 | 14.40 | 13.40 | 14.10 | 410,544 | +0.70(+5.22%) |
Dec 15, 2017 | 13.60 | 13.76 | 13.00 | 13.40 | 291,183 | +0.35(+2.68%) |
Dec 14, 2017 | 13.15 | 13.40 | 13.00 | 13.05 | 59,061 | -0.20(-1.51%) |
Dec 13, 2017 | 13.40 | 13.80 | 13.20 | 13.25 | 95,002 | -0.15(-1.12%) |
Dec 12, 2017 | 13.50 | 13.60 | 13.20 | 13.40 | 120,838 | -0.05(-0.37%) |
Dec 11, 2017 | 13.90 | 13.90 | 13.40 | 13.45 | 87,063 | -0.50(-3.58%) |
Dec 08, 2017 | 13.95 | 14.15 | 13.75 | 13.95 | 127,716 | +0.10(+0.72%) |
Dec 07, 2017 | 13.30 | 14.05 | 13.15 | 13.85 | 117,265 | +0.55(+4.14%) |
Dec 06, 2017 | 13.60 | 13.60 | 13.13 | 13.30 | 36,587 | -0.40(-2.92%) |
Dec 05, 2017 | 13.50 | 13.80 | 13.40 | 13.70 | 53,125 | +0.15(+1.11%) |
Dec 04, 2017 | 14.20 | 14.20 | 13.30 | 13.55 | 93,404 | -0.50(-3.56%) |
Dec 01, 2017 | 13.05 | 14.35 | 13.05 | 14.05 | 142,871 | +0.90(+6.84%) |
Nov 30, 2017 | 12.75 | 13.50 | 12.75 | 13.15 | 80,658 | +0.45(+3.54%) |
Nov 29, 2017 | 12.80 | 13.00 | 12.47 | 12.70 | 37,115 | -0.10(-0.78%) |
Nov 28, 2017 | 13.60 | 13.75 | 12.25 | 12.80 | 172,065 | -0.90(-6.57%) |
Nov 27, 2017 | 13.50 | 13.95 | 13.50 | 13.70 | 80,816 | +0.10(+0.74%) |
Nov 24, 2017 | 13.20 | 13.60 | 13.15 | 13.60 | 61,890 | +0.50(+3.82%) |
Nov 22, 2017 | 13.55 | 13.65 | 12.70 | 13.10 | 163,862 | -0.05(-0.38%) |
Nov 21, 2017 | 12.85 | 13.65 | 12.85 | 13.15 | 120,656 | +0.20(+1.54%) |
Nov 20, 2017 | 14.40 | 14.80 | 11.80 | 12.95 | 321,585 | -1.70(-11.60%) |
Nov 17, 2017 | 12.65 | 14.80 | 12.65 | 14.65 | 98,662 | +1.80(+14.01%) |
Nov 16, 2017 | 14.60 | 15.25 | 12.75 | 12.85 | 207,108 | -1.85(-12.59%) |
Nov 15, 2017 | 14.90 | 14.95 | 14.50 | 14.70 | 127,417 | -0.30(-2.00%) |
Nov 14, 2017 | 14.90 | 15.30 | 14.40 | 15.00 | 180,711 | +0.25(+1.69%) |
Nov 13, 2017 | 13.70 | 15.15 | 13.70 | 14.75 | 235,368 | +1.05(+7.66%) |
Nov 10, 2017 | 13.95 | 14.05 | 13.50 | 13.70 | 118,820 | -0.10(-0.72%) |
Nov 09, 2017 | 13.90 | 14.20 | 13.45 | 13.80 | 141,152 | -0.25(-1.78%) |
Nov 08, 2017 | 14.50 | 14.75 | 13.95 | 14.05 | 151,235 | -0.50(-3.44%) |
Nov 07, 2017 | 14.15 | 14.90 | 13.75 | 14.55 | 288,006 | +0.50(+3.56%) |
Nov 06, 2017 | 13.90 | 14.85 | 12.45 | 14.05 | 409,938 | +0.25(+1.81%) |
Nov 03, 2017 | 11.95 | 13.90 | 11.60 | 13.80 | 380,108 | +1.85(+15.48%) |
Nov 02, 2017 | 8.000 | 11.95 | 8.000 | 11.95 | 718,083 | +4.15(+53.21%) |
Nov 01, 2017 | 7.900 | 8.100 | 7.650 | 7.800 | 57,413 | +0.00(+0.00%) |
Oct 31, 2017 | 7.750 | 7.900 | 7.747 | 7.800 | 41,786 | +0.10(+1.30%) |
Oct 30, 2017 | 7.750 | 8.100 | 7.650 | 7.700 | 22,183 | -0.05(-0.65%) |
Oct 27, 2017 | 7.850 | 8.100 | 7.550 | 7.750 | 24,209 | -0.05(-0.64%) |
Oct 26, 2017 | 7.750 | 8.150 | 7.600 | 7.800 | 51,019 | +0.10(+1.30%) |
Oct 25, 2017 | 8.450 | 8.450 | 7.650 | 7.700 | 55,552 | -0.65(-7.78%) |
Oct 24, 2017 | 8.250 | 8.400 | 8.100 | 8.350 | 23,058 | +0.20(+2.45%) |
Oct 23, 2017 | 8.500 | 8.550 | 8.100 | 8.150 | 42,575 | -0.35(-4.12%) |
Oct 20, 2017 | 8.900 | 8.900 | 8.400 | 8.500 | 59,040 | -0.40(-4.49%) |
Oct 19, 2017 | 8.750 | 9.000 | 8.750 | 8.900 | 61,749 | +0.05(+0.56%) |
Oct 18, 2017 | 8.750 | 9.050 | 8.600 | 8.850 | 47,223 | +0.10(+1.14%) |
Oct 17, 2017 | 8.850 | 9.100 | 8.550 | 8.750 | 69,951 | -0.15(-1.69%) |
Oct 16, 2017 | 9.050 | 9.300 | 8.750 | 8.900 | 109,269 | -0.05(-0.56%) |
Oct 13, 2017 | 8.900 | 9.350 | 8.850 | 8.950 | 72,038 | -0.05(-0.56%) |
Oct 12, 2017 | 9.450 | 9.500 | 8.850 | 9.000 | 104,653 | -0.40(-4.26%) |
Oct 11, 2017 | 9.200 | 9.400 | 9.050 | 9.400 | 103,211 | +0.20(+2.17%) |
Oct 10, 2017 | 9.300 | 9.450 | 8.700 | 9.200 | 277,941 | -0.10(-1.08%) |
Oct 09, 2017 | 8.950 | 9.400 | 8.250 | 9.300 | 97,963 | +0.45(+5.08%) |
Oct 06, 2017 | 9.150 | 9.150 | 8.550 | 8.850 | 68,425 | -0.25(-2.75%) |
Oct 05, 2017 | 9.246 | 9.350 | 9.050 | 9.100 | 46,055 | -0.15(-1.62%) |
Oct 04, 2017 | 9.500 | 9.500 | 9.200 | 9.250 | 43,575 | -0.05(-0.54%) |
Oct 03, 2017 | 9.250 | 9.400 | 9.250 | 9.300 | 38,352 | +0.00(+0.00%) |
Oct 02, 2017 | 9.350 | 9.350 | 9.100 | 9.300 | 34,744 | -0.21(-2.21%) |
Sep 29, 2017 | 8.950 | 9.600 | 8.950 | 9.510 | 57,955 | +0.11(+1.17%) |
Sep 28, 2017 | 9.400 | 9.600 | 9.300 | 9.400 | 55,570 | +0.00(+0.00%) |
Sep 27, 2017 | 9.350 | 9.575 | 9.200 | 9.400 | 121,604 | +0.05(+0.53%) |
Sep 26, 2017 | 9.250 | 9.400 | 9.150 | 9.350 | 89,643 | +0.10(+1.08%) |
Sep 25, 2017 | 9.150 | 9.400 | 8.700 | 9.250 | 182,522 | -0.10(-1.07%) |
Sep 22, 2017 | 9.550 | 9.650 | 9.250 | 9.350 | 39,463 | -0.25(-2.60%) |
Sep 21, 2017 | 9.650 | 9.850 | 9.400 | 9.600 | 58,592 | -0.05(-0.52%) |
Sep 20, 2017 | 9.850 | 9.850 | 9.600 | 9.650 | 44,296 | -0.10(-1.03%) |
Sep 19, 2017 | 9.750 | 9.850 | 9.550 | 9.750 | 75,069 | +0.05(+0.52%) |
Sep 18, 2017 | 9.450 | 9.700 | 9.315 | 9.700 | 97,182 | +0.30(+3.19%) |
Sep 15, 2017 | 9.300 | 9.400 | 8.950 | 9.400 | 115,925 | +0.15(+1.62%) |
Sep 14, 2017 | 9.200 | 9.300 | 9.050 | 9.250 | 71,343 | +0.15(+1.65%) |
Sep 13, 2017 | 8.650 | 9.500 | 8.650 | 9.100 | 146,914 | +0.45(+5.20%) |
Sep 12, 2017 | 8.150 | 8.850 | 8.000 | 8.650 | 84,967 | +0.50(+6.13%) |
Sep 11, 2017 | 7.700 | 8.200 | 7.616 | 8.150 | 59,667 | +0.40(+5.16%) |
Sep 08, 2017 | 8.250 | 8.250 | 7.700 | 7.750 | 61,216 | -0.45(-5.49%) |
Sep 07, 2017 | 8.250 | 8.300 | 7.900 | 8.200 | 55,537 | +0.00(+0.00%) |
Sep 06, 2017 | 8.300 | 8.350 | 7.902 | 8.200 | 69,047 | -0.20(-2.38%) |
Sep 05, 2017 | 7.700 | 8.500 | 7.550 | 8.400 | 166,342 | +0.75(+9.80%) |
Sep 01, 2017 | 7.650 | 7.950 | 7.350 | 7.650 | 83,957 | +0.30(+4.08%) |
Aug 31, 2017 | 7.250 | 7.400 | 7.100 | 7.350 | 43,853 | +0.10(+1.38%) |
Aug 30, 2017 | 7.050 | 7.250 | 6.950 | 7.250 | 38,458 | +0.15(+2.11%) |
Aug 29, 2017 | 7.000 | 7.200 | 6.553 | 7.100 | 101,463 | +0.05(+0.71%) |
Aug 28, 2017 | 7.200 | 7.300 | 6.600 | 7.050 | 103,173 | +0.05(+0.71%) |
Aug 25, 2017 | 6.050 | 7.200 | 6.050 | 7.000 | 153,139 | +0.90(+14.75%) |
Aug 24, 2017 | 6.150 | 6.200 | 6.000 | 6.100 | 41,381 | -0.05(-0.81%) |
Aug 23, 2017 | 5.600 | 6.216 | 5.550 | 6.150 | 94,217 | +0.55(+9.82%) |
Aug 22, 2017 | 5.300 | 5.700 | 5.300 | 5.600 | 77,232 | +0.25(+4.67%) |
Aug 21, 2017 | 5.250 | 5.500 | 5.250 | 5.350 | 57,595 | +0.05(+0.94%) |
Aug 18, 2017 | 5.150 | 5.350 | 5.142 | 5.300 | 15,866 | +0.05(+0.95%) |
Aug 17, 2017 | 5.250 | 5.400 | 5.051 | 5.250 | 34,862 | -0.05(-0.94%) |
Aug 16, 2017 | 5.200 | 5.350 | 5.100 | 5.300 | 43,864 | +0.10(+1.92%) |
Aug 15, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 55,550 | -0.05(-0.95%) |
Aug 14, 2017 | 5.350 | 5.350 | 4.600 | 5.250 | 147,864 | -0.15(-2.78%) |
Aug 11, 2017 | 5.400 | 5.400 | 4.850 | 5.400 | 131,271 | -0.04(-0.74%) |
Aug 10, 2017 | 5.750 | 5.750 | 5.200 | 5.440 | 193,460 | -0.26(-4.56%) |
Aug 09, 2017 | 5.500 | 5.700 | 4.850 | 5.700 | 181,582 | +0.45(+8.57%) |
Aug 08, 2017 | 4.300 | 5.350 | 4.257 | 5.250 | 266,711 | +0.90(+20.69%) |
Aug 07, 2017 | 4.350 | 4.450 | 4.300 | 4.350 | 34,548 | -0.05(-1.14%) |
Aug 04, 2017 | 4.450 | 4.450 | 4.250 | 4.400 | 84,993 | +0.10(+2.33%) |
Aug 03, 2017 | 3.650 | 4.350 | 3.600 | 4.300 | 157,133 | +0.75(+21.13%) |
Aug 02, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 16,773 | +0.07(+2.16%) |
Aug 01, 2017 | 3.550 | 3.650 | 3.400 | 3.475 | 24,946 | -0.07(-2.11%) |
Jul 31, 2017 | 3.650 | 3.650 | 3.457 | 3.550 | 25,333 | -0.15(-4.05%) |
Jul 28, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 27,186 | +0.08(+2.07%) |
Jul 27, 2017 | 3.750 | 3.750 | 3.551 | 3.625 | 15,799 | -0.08(-2.03%) |
Jul 26, 2017 | 3.550 | 3.700 | 3.450 | 3.700 | 24,673 | +0.15(+4.23%) |
Jul 25, 2017 | 3.494 | 3.750 | 3.400 | 3.550 | 81,630 | +0.10(+2.90%) |
Jul 24, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 34,310 | +0.10(+2.99%) |
Jul 21, 2017 | 3.250 | 3.400 | 3.250 | 3.350 | 23,959 | +0.05(+1.52%) |
Jul 20, 2017 | 3.300 | 3.400 | 3.250 | 3.300 | 44,901 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 73,435 | -0.05(-1.49%) |
Jul 18, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 43,504 | -0.10(-2.90%) |
Jul 17, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 48,250 | -0.15(-4.17%) |
Jul 14, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 78,475 | -0.05(-1.37%) |
Jul 13, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 17,323 | +0.00(+0.00%) |
Jul 12, 2017 | 3.700 | 3.741 | 3.650 | 3.650 | 51,389 | +0.00(+0.00%) |
Jul 11, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 67,454 | -0.10(-2.67%) |
Jul 10, 2017 | 3.950 | 4.049 | 3.600 | 3.750 | 97,953 | -0.10(-2.60%) |
Jul 07, 2017 | 4.100 | 4.101 | 3.800 | 3.850 | 102,931 | -0.30(-7.23%) |
Jul 06, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 32,506 | -0.10(-2.35%) |
Jul 05, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 8,408 | -0.15(-3.41%) |
Jul 03, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 9,861 | +0.05(+1.15%) |
Jun 30, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 11,037 | +0.00(+0.00%) |
Jun 29, 2017 | 4.350 | 4.400 | 4.200 | 4.350 | 13,410 | +0.05(+1.16%) |
Jun 28, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 7,656 | +0.00(+0.00%) |
Jun 27, 2017 | 4.314 | 4.400 | 4.250 | 4.300 | 8,061 | +0.05(+1.18%) |
Jun 26, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 65,821 | +0.00(+0.00%) |
Jun 23, 2017 | 4.300 | 4.400 | 4.250 | 4.250 | 20,362 | +0.00(+0.00%) |
Jun 22, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 20,884 | +0.05(+1.19%) |
Jun 21, 2017 | 4.250 | 4.350 | 4.200 | 4.200 | 14,983 | -0.10(-2.33%) |
Jun 20, 2017 | 4.250 | 4.400 | 4.200 | 4.300 | 49,172 | +0.05(+1.18%) |
Jun 19, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 85,334 | +0.00(+0.00%) |
Jun 16, 2017 | 4.330 | 4.400 | 4.200 | 4.250 | 20,344 | +0.00(+0.00%) |
Jun 15, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 44,615 | -0.15(-3.41%) |
Jun 14, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 13,821 | -0.05(-1.12%) |
Jun 13, 2017 | 4.357 | 4.500 | 4.357 | 4.450 | 6,009 | +0.00(+0.00%) |
Jun 12, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 24,760 | +0.05(+1.14%) |
Jun 09, 2017 | 4.350 | 4.500 | 4.250 | 4.400 | 38,910 | +0.05(+1.15%) |
Jun 08, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 32,827 | +0.10(+2.35%) |
Jun 07, 2017 | 4.360 | 4.400 | 4.250 | 4.250 | 8,705 | +0.00(+0.00%) |
Jun 06, 2017 | 4.354 | 4.450 | 4.250 | 4.250 | 31,420 | -0.10(-2.30%) |
Jun 05, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 10,420 | +0.00(+0.00%) |
Jun 02, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 6,452 | -0.05(-1.14%) |
Jun 01, 2017 | 4.400 | 4.400 | 4.250 | 4.400 | 14,393 | -0.05(-1.12%) |
May 31, 2017 | 4.250 | 4.450 | 4.250 | 4.450 | 22,285 | +0.20(+4.71%) |
May 30, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 36,982 | -0.20(-4.49%) |
May 26, 2017 | 4.401 | 4.450 | 4.300 | 4.450 | 44,309 | +0.00(+0.00%) |
May 25, 2017 | 4.650 | 4.650 | 4.350 | 4.450 | 28,614 | -0.25(-5.32%) |
May 24, 2017 | 4.650 | 4.700 | 4.500 | 4.700 | 25,110 | +0.10(+2.17%) |
May 23, 2017 | 4.600 | 4.750 | 4.500 | 4.600 | 27,755 | -0.05(-1.08%) |
May 22, 2017 | 4.450 | 4.700 | 4.450 | 4.650 | 24,739 | +0.15(+3.33%) |
May 19, 2017 | 4.350 | 4.550 | 4.350 | 4.500 | 26,535 | +0.20(+4.65%) |
May 18, 2017 | 4.350 | 4.450 | 4.300 | 4.300 | 24,692 | -0.05(-1.15%) |
May 17, 2017 | 4.600 | 4.600 | 4.350 | 4.350 | 35,952 | -0.30(-6.45%) |
May 16, 2017 | 4.500 | 4.650 | 4.400 | 4.650 | 22,544 | +0.15(+3.33%) |
May 15, 2017 | 4.450 | 4.500 | 4.300 | 4.500 | 31,312 | +0.10(+2.27%) |
May 12, 2017 | 4.350 | 4.450 | 4.300 | 4.400 | 10,188 | +0.05(+1.15%) |
May 11, 2017 | 4.500 | 4.500 | 4.250 | 4.350 | 35,245 | -0.10(-2.25%) |
May 10, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 33,814 | +0.20(+4.71%) |
May 09, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 41,249 | +0.00(+0.00%) |
May 08, 2017 | 4.350 | 4.356 | 4.200 | 4.250 | 20,482 | -0.10(-2.30%) |
May 05, 2017 | 4.250 | 4.400 | 4.165 | 4.350 | 31,294 | +0.10(+2.35%) |
May 04, 2017 | 4.350 | 4.375 | 4.200 | 4.250 | 74,146 | -0.05(-1.16%) |
May 03, 2017 | 4.250 | 4.450 | 4.250 | 4.300 | 34,753 | +0.12(+2.99%) |
May 02, 2017 | 4.150 | 4.200 | 4.150 | 4.175 | 33,071 | -0.05(-1.18%) |
May 01, 2017 | 4.350 | 4.350 | 4.150 | 4.225 | 23,535 | -0.08(-1.74%) |
Apr 28, 2017 | 4.400 | 4.500 | 4.250 | 4.300 | 19,933 | -0.05(-1.15%) |
Apr 27, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 32,793 | -0.20(-4.40%) |
Apr 26, 2017 | 4.300 | 4.550 | 4.300 | 4.550 | 65,562 | +0.25(+5.81%) |
Apr 25, 2017 | 4.150 | 4.300 | 4.150 | 4.300 | 33,327 | +0.15(+3.61%) |
Apr 24, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 70,402 | -0.05(-1.19%) |
Apr 21, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 41,166 | +0.05(+1.20%) |
Apr 20, 2017 | 4.200 | 4.243 | 4.150 | 4.150 | 63,121 | +0.00(+0.00%) |
Apr 19, 2017 | 4.150 | 4.250 | 4.150 | 4.150 | 43,069 | +0.00(+0.00%) |
Apr 18, 2017 | 4.250 | 4.350 | 4.150 | 4.150 | 16,056 | -0.10(-2.35%) |
Apr 17, 2017 | 4.300 | 4.400 | 4.150 | 4.250 | 47,227 | -0.05(-1.16%) |
Apr 13, 2017 | 4.500 | 4.550 | 4.300 | 4.300 | 68,566 | -0.25(-5.49%) |
Apr 12, 2017 | 4.600 | 4.649 | 4.500 | 4.550 | 12,358 | -0.10(-2.15%) |
Apr 11, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 39,989 | -0.05(-1.06%) |
Apr 10, 2017 | 4.500 | 4.750 | 4.500 | 4.700 | 47,885 | +0.15(+3.30%) |
Apr 07, 2017 | 4.700 | 4.700 | 4.450 | 4.550 | 90,753 | -0.10(-2.15%) |
Apr 06, 2017 | 4.550 | 4.650 | 4.500 | 4.650 | 13,459 | +0.10(+2.20%) |
Apr 05, 2017 | 4.600 | 4.650 | 4.530 | 4.550 | 25,118 | -0.05(-1.09%) |
Apr 04, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 115,476 | -0.05(-1.08%) |
Apr 03, 2017 | 4.850 | 4.850 | 4.650 | 4.650 | 43,769 | -0.20(-4.12%) |
Mar 31, 2017 | 4.650 | 4.900 | 4.650 | 4.850 | 22,944 | +0.10(+2.11%) |
Mar 30, 2017 | 4.700 | 4.850 | 4.684 | 4.750 | 64,133 | +0.00(+0.00%) |
Mar 29, 2017 | 4.550 | 4.750 | 4.450 | 4.750 | 28,534 | +0.20(+4.40%) |
Mar 28, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 16,130 | +0.05(+1.11%) |
Mar 27, 2017 | 4.500 | 4.600 | 4.400 | 4.500 | 25,936 | -0.10(-2.17%) |
Mar 24, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 25,048 | -0.05(-1.08%) |
Mar 23, 2017 | 4.550 | 4.700 | 4.350 | 4.650 | 40,367 | +0.15(+3.33%) |
Mar 22, 2017 | 4.550 | 4.650 | 4.300 | 4.500 | 77,191 | -0.05(-1.10%) |
Mar 21, 2017 | 4.850 | 4.893 | 4.550 | 4.550 | 69,277 | -0.20(-4.21%) |
Mar 20, 2017 | 5.150 | 5.200 | 4.750 | 4.750 | 64,630 | -0.45(-8.65%) |
Mar 17, 2017 | 4.800 | 5.200 | 4.700 | 5.200 | 157,231 | +0.45(+9.47%) |
Mar 16, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 47,443 | +0.10(+2.15%) |
Mar 15, 2017 | 4.550 | 4.650 | 4.350 | 4.650 | 50,892 | +0.15(+3.33%) |
Mar 14, 2017 | 4.500 | 4.525 | 4.250 | 4.500 | 74,778 | +0.00(+0.00%) |
Mar 13, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 48,218 | +0.00(+0.00%) |
Mar 10, 2017 | 4.650 | 4.680 | 4.450 | 4.500 | 65,721 | -0.15(-3.23%) |
Mar 09, 2017 | 4.600 | 4.750 | 4.400 | 4.650 | 147,800 | +0.05(+1.09%) |
Mar 08, 2017 | 4.650 | 4.700 | 4.450 | 4.600 | 170,185 | -0.05(-1.08%) |
Mar 07, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 73,680 | -0.05(-1.06%) |
Mar 06, 2017 | 4.800 | 4.800 | 4.625 | 4.700 | 69,567 | -0.10(-2.08%) |
Mar 03, 2017 | 4.900 | 4.970 | 4.750 | 4.800 | 63,807 | +0.00(+0.00%) |
Mar 02, 2017 | 4.900 | 4.900 | 4.700 | 4.800 | 85,484 | -0.10(-2.04%) |
Mar 01, 2017 | 5.450 | 5.450 | 4.800 | 4.900 | 80,078 | -0.45(-8.41%) |
Feb 28, 2017 | 5.500 | 5.500 | 5.150 | 5.350 | 188,161 | -0.05(-0.93%) |
Feb 27, 2017 | 4.950 | 5.450 | 4.750 | 5.400 | 257,940 | +0.50(+10.20%) |
Feb 24, 2017 | 4.700 | 4.975 | 4.600 | 4.900 | 195,253 | +0.20(+4.26%) |
Feb 23, 2017 | 4.700 | 4.750 | 4.500 | 4.700 | 105,129 | +0.05(+1.08%) |
Feb 22, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 105,305 | -0.10(-2.11%) |
Feb 21, 2017 | 4.700 | 4.850 | 4.700 | 4.750 | 46,803 | +0.00(+0.00%) |
Feb 17, 2017 | 4.750 | 4.750 | 4.750 | 0 | -0.10(-2.06%) | |
Feb 16, 2017 | 4.550 | 4.900 | 4.450 | 4.850 | 114,396 | +0.35(+7.78%) |
Feb 15, 2017 | 4.550 | 4.750 | 4.500 | 4.500 | 138,130 | -0.10(-2.17%) |
Feb 14, 2017 | 5.000 | 5.050 | 4.500 | 4.600 | 265,439 | -0.40(-8.00%) |
Feb 13, 2017 | 5.400 | 5.400 | 4.950 | 5.000 | 154,036 | -0.40(-7.41%) |
Feb 10, 2017 | 5.450 | 5.550 | 5.300 | 5.400 | 92,090 | +0.00(+0.00%) |
Feb 09, 2017 | 4.800 | 5.400 | 3.874 | 5.400 | 281,549 | +0.40(+8.00%) |
Feb 08, 2017 | 5.100 | 5.150 | 4.850 | 5.000 | 154,198 | -0.05(-0.99%) |
Feb 07, 2017 | 5.400 | 5.450 | 5.000 | 5.050 | 174,716 | -0.35(-6.48%) |
Feb 06, 2017 | 5.500 | 5.600 | 5.250 | 5.400 | 134,518 | -0.10(-1.82%) |
Feb 03, 2017 | 5.600 | 5.699 | 5.400 | 5.500 | 106,574 | -0.05(-0.90%) |
Feb 02, 2017 | 5.700 | 5.750 | 5.500 | 5.550 | 81,674 | -0.10(-1.77%) |