Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 3.410 | 3.465 | 3.410 | 3.420 | 14,092 | +0.01(+0.29%) |
Oct 30, 2018 | 3.400 | 3.450 | 3.390 | 3.410 | 2,500 | +0.02(+0.59%) |
Oct 29, 2018 | 3.440 | 3.440 | 3.350 | 3.390 | 3,728 | -0.05(-1.45%) |
Oct 26, 2018 | 3.400 | 3.440 | 3.360 | 3.440 | 7,500 | +0.02(+0.58%) |
Oct 25, 2018 | 3.420 | 3.450 | 3.410 | 3.420 | 14,927 | +0.06(+1.79%) |
Oct 24, 2018 | 3.380 | 3.410 | 3.360 | 3.360 | 15,206 | -0.04(-1.09%) |
Oct 23, 2018 | 3.350 | 3.412 | 3.300 | 3.397 | 26,452 | +0.06(+1.71%) |
Oct 22, 2018 | 3.350 | 3.370 | 3.278 | 3.340 | 1,493 | +0.04(+1.21%) |
Oct 19, 2018 | 3.350 | 3.410 | 3.300 | 3.300 | 104,000 | +0.00(+0.00%) |
Oct 18, 2018 | 3.420 | 3.440 | 3.300 | 3.300 | 10,237 | -0.15(-4.35%) |
Oct 17, 2018 | 3.270 | 3.450 | 3.270 | 3.450 | 28,503 | +0.15(+4.55%) |
Oct 16, 2018 | 3.174 | 3.300 | 3.174 | 3.300 | 1,776 | +0.09(+2.80%) |
Oct 15, 2018 | 3.200 | 3.280 | 3.185 | 3.210 | 4,318 | +0.01(+0.31%) |
Oct 12, 2018 | 3.190 | 3.220 | 3.185 | 3.200 | 31,600 | +0.03(+0.95%) |
Oct 11, 2018 | 3.100 | 3.200 | 3.100 | 3.170 | 34,797 | +0.09(+2.92%) |
Oct 10, 2018 | 3.150 | 3.190 | 3.000 | 3.080 | 144,759 | -0.11(-3.45%) |
Oct 09, 2018 | 3.200 | 3.200 | 3.151 | 3.190 | 32,168 | -0.01(-0.31%) |
Oct 08, 2018 | 3.190 | 3.200 | 3.130 | 3.200 | 23,580 | +0.00(+0.00%) |
Oct 05, 2018 | 3.160 | 3.200 | 3.110 | 3.200 | 15,700 | +0.01(+0.31%) |
Oct 04, 2018 | 3.230 | 3.240 | 3.126 | 3.190 | 39,896 | -0.04(-1.24%) |
Oct 03, 2018 | 3.230 | 3.250 | 3.203 | 3.230 | 113,655 | -0.07(-2.12%) |
Oct 02, 2018 | 3.314 | 3.365 | 3.280 | 3.300 | 14,567 | +0.00(+0.00%) |
Oct 01, 2018 | 3.430 | 3.430 | 3.300 | 3.300 | 12,122 | +0.05(+1.54%) |
Sep 28, 2018 | 3.272 | 3.325 | 3.250 | 3.250 | 11,900 | -0.05(-1.52%) |
Sep 27, 2018 | 3.350 | 3.357 | 3.300 | 3.300 | 1,060 | -0.05(-1.49%) |
Sep 26, 2018 | 3.250 | 3.350 | 3.250 | 3.350 | 6,591 | +0.10(+3.08%) |
Sep 25, 2018 | 3.350 | 3.350 | 3.125 | 3.250 | 58,199 | -0.10(-2.99%) |
Sep 24, 2018 | 3.200 | 3.350 | 3.150 | 3.350 | 33,151 | +0.05(+1.52%) |
Sep 21, 2018 | 3.150 | 3.300 | 3.000 | 3.300 | 34,100 | +0.15(+4.76%) |
Sep 20, 2018 | 3.050 | 3.150 | 3.050 | 3.150 | 9,997 | +0.05(+1.61%) |
Sep 19, 2018 | 3.150 | 3.150 | 3.100 | 3.100 | 5,163 | -0.10(-3.13%) |
Sep 18, 2018 | 3.220 | 3.250 | 3.150 | 3.200 | 14,393 | -0.02(-0.78%) |
Sep 17, 2018 | 3.125 | 3.250 | 3.125 | 3.225 | 217,000 | +0.08(+2.38%) |
Sep 14, 2018 | 3.150 | 3.200 | 3.070 | 3.150 | 15,100 | -0.05(-1.56%) |
Sep 13, 2018 | 3.310 | 3.310 | 3.100 | 3.200 | 24,204 | -0.15(-4.48%) |
Sep 12, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 8,304 | +0.05(+1.52%) |
Sep 11, 2018 | 3.050 | 3.400 | 3.050 | 3.300 | 128,092 | +0.30(+10.00%) |
Sep 10, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 10,803 | +0.00(+0.00%) |
Sep 07, 2018 | 2.900 | 3.000 | 2.875 | 3.000 | 8,100 | +0.02(+0.84%) |
Sep 06, 2018 | 3.099 | 3.100 | 2.900 | 2.975 | 11,581 | -0.02(-0.83%) |
Sep 05, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 7,694 | -0.05(-1.64%) |
Sep 04, 2018 | 3.200 | 3.200 | 3.050 | 3.050 | 666 | -0.05(-1.61%) |
Aug 31, 2018 | 3.100 | 3.100 | 3.100 | 0 | -0.05(-1.59%) | |
Aug 30, 2018 | 3.187 | 3.195 | 3.150 | 3.150 | 2,224 | +0.00(+0.00%) |
Aug 29, 2018 | 3.200 | 3.200 | 3.150 | 3.150 | 7,016 | +0.00(+0.00%) |
Aug 28, 2018 | 3.105 | 3.160 | 3.105 | 3.150 | 1,374 | -0.02(-0.79%) |
Aug 27, 2018 | 3.100 | 3.250 | 3.100 | 3.175 | 6,997 | +0.12(+4.10%) |
Aug 24, 2018 | 3.150 | 3.150 | 3.050 | 3.050 | 6,000 | +0.00(+0.00%) |
Aug 23, 2018 | 3.070 | 3.150 | 3.050 | 3.050 | 20,795 | +0.00(+0.00%) |
Aug 22, 2018 | 3.050 | 3.084 | 3.050 | 3.050 | 5,717 | +0.00(+0.00%) |
Aug 21, 2018 | 3.050 | 3.100 | 3.041 | 3.050 | 9,727 | +0.05(+1.67%) |
Aug 20, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 5,183 | -0.05(-1.64%) |
Aug 17, 2018 | 3.050 | 3.200 | 3.030 | 3.050 | 8,200 | +0.00(+0.00%) |
Aug 16, 2018 | 3.050 | 3.150 | 2.960 | 3.050 | 32,345 | +0.00(+0.00%) |
Aug 15, 2018 | 3.051 | 3.075 | 3.000 | 3.050 | 40,906 | -0.05(-1.61%) |
Aug 14, 2018 | 3.050 | 3.125 | 3.050 | 3.100 | 17,723 | +0.00(+0.00%) |
Aug 13, 2018 | 3.100 | 3.100 | 3.000 | 3.100 | 11,709 | +0.00(+0.00%) |
Aug 10, 2018 | 3.100 | 3.150 | 3.000 | 3.100 | 89,600 | -0.05(-1.53%) |
Aug 09, 2018 | 3.100 | 3.250 | 3.100 | 3.148 | 6,395 | -0.05(-1.62%) |
Aug 08, 2018 | 3.100 | 3.200 | 3.100 | 3.200 | 7,287 | +0.08(+2.40%) |
Aug 07, 2018 | 3.100 | 3.125 | 3.100 | 3.125 | 1,555 | -0.01(-0.27%) |
Aug 06, 2018 | 3.109 | 3.171 | 3.100 | 3.134 | 6,276 | +0.03(+1.08%) |
Aug 03, 2018 | 3.150 | 3.180 | 3.100 | 3.100 | 2,000 | -0.07(-2.36%) |
Aug 02, 2018 | 3.150 | 3.200 | 3.150 | 3.175 | 10,203 | +0.02(+0.79%) |
Aug 01, 2018 | 3.249 | 3.249 | 3.150 | 3.150 | 2,834 | -0.10(-3.08%) |
Jul 31, 2018 | 3.250 | 3.350 | 3.229 | 3.250 | 3,560 | +0.00(+0.00%) |
Jul 30, 2018 | 3.100 | 3.250 | 3.100 | 3.250 | 232,773 | +0.10(+3.17%) |
Jul 27, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 18,500 | +0.00(+0.00%) |
Jul 26, 2018 | 3.200 | 3.225 | 3.150 | 3.150 | 57,539 | -0.02(-0.79%) |
Jul 25, 2018 | 3.200 | 3.216 | 3.150 | 3.175 | 47,284 | -0.03(-0.78%) |
Jul 24, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 1,197 | -0.07(-2.29%) |
Jul 23, 2018 | 3.150 | 3.275 | 3.150 | 3.275 | 6,610 | +0.07(+2.34%) |
Jul 20, 2018 | 3.350 | 3.350 | 3.200 | 3.200 | 15,926 | -0.10(-3.03%) |
Jul 19, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 4,692 | -0.05(-1.49%) |
Jul 18, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 1,351 | +0.05(+1.52%) |
Jul 17, 2018 | 3.300 | 3.300 | 3.300 | 3.300 | 2,282 | +0.00(+0.00%) |
Jul 16, 2018 | 3.300 | 3.303 | 3.250 | 3.300 | 14,124 | +0.00(+0.00%) |
Jul 13, 2018 | 3.300 | 3.300 | 3.250 | 3.300 | 8,419 | +0.00(+0.00%) |
Jul 12, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 2,124 | -0.05(-1.49%) |
Jul 11, 2018 | 3.350 | 3.445 | 3.250 | 3.350 | 31,142 | +0.00(+0.00%) |
Jul 10, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 13,200 | +0.00(+0.00%) |
Jul 09, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 94,031 | -0.02(-0.46%) |
Jul 06, 2018 | 3.366 | 3.450 | 3.365 | 3.365 | 3,068 | +0.07(+1.98%) |
Jul 05, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 8,734 | -0.05(-1.49%) |
Jul 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 3.550 | 3.550 | 3.350 | 3.350 | 24,003 | -0.25(-6.94%) |
Jun 29, 2018 | 3.700 | 3.700 | 3.550 | 3.600 | 7,183 | -0.10(-2.70%) |
Jun 28, 2018 | 3.500 | 3.700 | 3.450 | 3.700 | 17,487 | +0.15(+4.23%) |
Jun 27, 2018 | 3.586 | 3.586 | 3.400 | 3.550 | 47,171 | -0.10(-2.74%) |
Jun 26, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 3,071 | +0.00(+0.00%) |
Jun 25, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 13,403 | -0.05(-1.35%) |
Jun 22, 2018 | 3.612 | 3.700 | 3.600 | 3.700 | 36,711 | +0.00(+0.00%) |
Jun 21, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 15,551 | +0.00(+0.00%) |
Jun 20, 2018 | 3.650 | 3.700 | 3.600 | 3.700 | 50,763 | +0.10(+2.78%) |
Jun 19, 2018 | 3.700 | 3.750 | 3.600 | 3.600 | 24,966 | -0.05(-1.37%) |
Jun 18, 2018 | 3.800 | 3.800 | 3.650 | 3.650 | 5,103 | -0.10(-2.67%) |
Jun 15, 2018 | 3.750 | 3.700 | 3.750 | 8,462 | +0.05(+1.35%) | |
Jun 14, 2018 | 3.750 | 3.758 | 3.700 | 3.700 | 1,443 | -0.05(-1.33%) |
Jun 13, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 20,048 | +0.05(+1.35%) |
Jun 12, 2018 | 3.729 | 3.800 | 3.700 | 3.700 | 41,684 | -0.05(-1.33%) |
Jun 11, 2018 | 3.700 | 3.781 | 3.700 | 3.750 | 11,388 | +0.00(+0.00%) |
Jun 08, 2018 | 3.700 | 3.782 | 3.700 | 3.750 | 18,718 | -0.02(-0.66%) |
Jun 07, 2018 | 3.712 | 3.800 | 3.700 | 3.775 | 10,878 | +0.07(+2.03%) |
Jun 06, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 9,471 | -0.05(-1.33%) |
Jun 05, 2018 | 3.704 | 3.800 | 3.704 | 3.750 | 120,001 | +0.00(+0.00%) |
Jun 04, 2018 | 3.775 | 3.800 | 3.750 | 3.750 | 3,897 | -0.05(-1.32%) |
Jun 01, 2018 | 3.800 | 3.800 | 3.725 | 3.800 | 13,393 | +0.10(+2.70%) |
May 31, 2018 | 3.850 | 3.850 | 3.700 | 3.700 | 17,626 | -0.05(-1.33%) |
May 30, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 12,764 | -0.05(-1.32%) |
May 29, 2018 | 3.800 | 3.800 | 3.750 | 3.800 | 32,380 | +0.00(+0.00%) |
May 25, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.05(+1.33%) | |
May 24, 2018 | 3.850 | 3.850 | 3.750 | 3.750 | 240,394 | -0.11(-2.95%) |
May 23, 2018 | 3.949 | 3.949 | 3.864 | 3.864 | 4,117 | -0.09(-2.18%) |
May 22, 2018 | 3.850 | 3.950 | 3.850 | 3.950 | 4,261 | +0.10(+2.60%) |
May 21, 2018 | 3.850 | 3.904 | 3.850 | 3.850 | 34,063 | -0.05(-1.28%) |
May 18, 2018 | 3.850 | 3.900 | 3.815 | 3.900 | 6,101 | +0.10(+2.63%) |
May 17, 2018 | 3.750 | 3.804 | 3.750 | 3.800 | 40,482 | +0.00(+0.00%) |
May 16, 2018 | 3.850 | 3.850 | 3.775 | 3.800 | 10,990 | -0.05(-1.30%) |
May 15, 2018 | 3.750 | 3.850 | 3.750 | 3.850 | 9,004 | +0.10(+2.67%) |
May 14, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 7,516 | -0.05(-1.32%) |
May 11, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 4,045 | -0.05(-1.30%) |
May 10, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 4,884 | +0.00(+0.00%) |
May 09, 2018 | 3.825 | 3.850 | 3.750 | 3.850 | 2,051 | -0.05(-1.28%) |
May 08, 2018 | 3.750 | 3.900 | 3.750 | 3.900 | 4,951 | +0.15(+4.00%) |
May 07, 2018 | 3.800 | 3.800 | 3.750 | 3.750 | 6,129 | -0.10(-2.60%) |
May 04, 2018 | 3.800 | 3.850 | 3.700 | 3.850 | 10,198 | +0.05(+1.32%) |
May 03, 2018 | 3.800 | 3.850 | 3.700 | 3.800 | 31,197 | -0.05(-1.30%) |
May 02, 2018 | 4.000 | 4.000 | 3.750 | 3.850 | 9,022 | -0.10(-2.53%) |
May 01, 2018 | 3.850 | 4.050 | 3.850 | 3.950 | 39,326 | +0.05(+1.28%) |
Apr 30, 2018 | 3.800 | 3.900 | 3.800 | 3.900 | 3,850 | +0.05(+1.30%) |
Apr 27, 2018 | 3.850 | 3.850 | 3.750 | 3.850 | 953 | +0.00(+0.00%) |
Apr 26, 2018 | 3.800 | 3.950 | 3.800 | 3.850 | 17,558 | +0.00(+0.00%) |
Apr 25, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 2,023 | +0.05(+1.32%) |
Apr 24, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 2,278 | -0.05(-1.30%) |
Apr 23, 2018 | 3.800 | 3.850 | 3.701 | 3.850 | 3,175 | +0.00(+0.00%) |
Apr 20, 2018 | 3.700 | 3.850 | 3.661 | 3.850 | 5,243 | +0.10(+2.67%) |
Apr 19, 2018 | 3.700 | 3.750 | 3.700 | 3.750 | 874 | +0.00(+0.00%) |
Apr 18, 2018 | 3.750 | 3.800 | 3.750 | 3.750 | 1,723 | -0.05(-1.32%) |
Apr 17, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 23,697 | +0.10(+2.70%) |
Apr 16, 2018 | 3.800 | 3.800 | 3.700 | 3.700 | 3,338 | -0.10(-2.63%) |
Apr 13, 2018 | 3.850 | 3.850 | 3.700 | 3.800 | 235,460 | -0.10(-2.56%) |
Apr 12, 2018 | 3.800 | 3.900 | 3.750 | 3.900 | 13,971 | +0.05(+1.30%) |
Apr 11, 2018 | 3.900 | 3.900 | 3.700 | 3.850 | 53,011 | -0.05(-1.28%) |
Apr 10, 2018 | 3.750 | 3.975 | 3.750 | 3.900 | 27,891 | +0.10(+2.63%) |
Apr 09, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 5,766 | -0.15(-3.80%) |
Apr 06, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 8,889 | +0.10(+2.60%) |
Apr 05, 2018 | 3.800 | 3.900 | 3.775 | 3.850 | 5,986 | +0.10(+2.67%) |
Apr 04, 2018 | 3.800 | 3.800 | 3.700 | 3.750 | 2,240 | -0.10(-2.60%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.750 | 3.850 | 31,263 | -0.10(-2.53%) |
Apr 02, 2018 | 4.000 | 4.000 | 3.800 | 3.950 | 17,993 | -0.05(-1.25%) |
Mar 29, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.25(+6.67%) | |
Mar 28, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 525,611 | +0.00(+0.00%) |
Mar 27, 2018 | 3.650 | 3.750 | 3.600 | 3.750 | 6,764 | +0.05(+1.35%) |
Mar 26, 2018 | 3.650 | 3.700 | 3.590 | 3.700 | 2,147 | +0.05(+1.37%) |
Mar 23, 2018 | 3.550 | 3.750 | 3.550 | 3.650 | 42,700 | -0.05(-1.35%) |
Mar 22, 2018 | 3.700 | 3.750 | 3.695 | 3.700 | 1,301 | -0.05(-1.33%) |
Mar 21, 2018 | 3.850 | 3.850 | 3.700 | 3.750 | 9,868 | -0.10(-2.60%) |
Mar 20, 2018 | 3.800 | 3.850 | 3.750 | 3.850 | 1,043 | +0.10(+2.66%) |
Mar 19, 2018 | 3.800 | 3.800 | 3.750 | 3.750 | 477 | -0.10(-2.59%) |
Mar 16, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 37,291 | +0.00(+0.00%) |
Mar 15, 2018 | 3.859 | 3.900 | 3.846 | 3.850 | 5,031 | -0.05(-1.28%) |
Mar 14, 2018 | 3.900 | 3.900 | 3.800 | 3.900 | 4,891 | +0.05(+1.30%) |
Mar 13, 2018 | 3.900 | 3.900 | 3.850 | 3.850 | 17,683 | -0.05(-1.28%) |
Mar 12, 2018 | 3.896 | 3.900 | 3.896 | 3.900 | 3,820 | +0.05(+1.30%) |
Mar 09, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 12,669 | +0.00(+0.00%) |
Mar 08, 2018 | 3.900 | 3.994 | 3.850 | 3.850 | 32,467 | -0.05(-1.28%) |
Mar 07, 2018 | 3.800 | 4.000 | 3.715 | 3.900 | 143,092 | +0.15(+4.00%) |
Mar 06, 2018 | 3.588 | 3.800 | 3.554 | 3.750 | 34,850 | +0.00(+0.00%) |
Mar 05, 2018 | 3.700 | 3.750 | 3.550 | 3.750 | 22,247 | +0.05(+1.35%) |
Mar 02, 2018 | 3.560 | 3.700 | 3.500 | 3.700 | 17,156 | +0.10(+2.78%) |
Mar 01, 2018 | 3.600 | 3.750 | 3.550 | 3.600 | 46,387 | -0.10(-2.70%) |
Feb 28, 2018 | 3.600 | 3.750 | 3.550 | 3.700 | 12,273 | +0.00(+0.00%) |
Feb 27, 2018 | 3.670 | 3.700 | 3.600 | 3.700 | 7,365 | +0.00(+0.00%) |
Feb 26, 2018 | 3.575 | 3.700 | 3.550 | 3.700 | 1,997 | +0.10(+2.78%) |
Feb 23, 2018 | 3.800 | 3.800 | 3.500 | 3.600 | 61,953 | -0.20(-5.26%) |
Feb 22, 2018 | 3.950 | 4.000 | 3.750 | 3.800 | 9,899 | -0.15(-3.80%) |
Feb 21, 2018 | 3.900 | 4.000 | 3.815 | 3.950 | 3,591 | +0.15(+3.95%) |
Feb 20, 2018 | 3.700 | 3.900 | 3.700 | 3.800 | 8,029 | +0.05(+1.33%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Feb 15, 2018 | 3.600 | 3.800 | 3.600 | 3.800 | 11,896 | +0.10(+2.70%) |
Feb 14, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 4,237 | +0.00(+0.00%) |
Feb 13, 2018 | 3.717 | 3.717 | 3.649 | 3.700 | 23,709 | +0.00(+0.00%) |
Feb 12, 2018 | 3.700 | 3.800 | 3.700 | 3.700 | 10,156 | +0.00(+0.00%) |
Feb 09, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 66,082 | -0.02(-0.67%) |
Feb 08, 2018 | 3.750 | 3.800 | 3.650 | 3.725 | 14,750 | -0.07(-1.97%) |
Feb 07, 2018 | 3.800 | 3.800 | 3.800 | 484 | +0.00(+0.00%) | |
Feb 06, 2018 | 3.650 | 3.850 | 3.650 | 3.800 | 19,305 | +0.05(+1.31%) |
Feb 05, 2018 | 3.850 | 3.900 | 3.700 | 3.751 | 22,250 | -0.12(-3.20%) |
Feb 02, 2018 | 3.893 | 3.906 | 3.850 | 3.875 | 25,130 | -0.08(-1.90%) |
Feb 01, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 3,133 | +0.08(+1.94%) |
Jan 31, 2018 | 3.900 | 3.950 | 3.875 | 3.875 | 4,461 | -0.08(-1.90%) |
Jan 30, 2018 | 3.950 | 3.950 | 3.950 | 4,172 | +0.00(+0.00%) | |
Jan 29, 2018 | 3.975 | 3.975 | 3.830 | 3.950 | 17,976 | -0.05(-1.25%) |
Jan 26, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 6,647 | +0.04(+1.04%) |
Jan 25, 2018 | 4.000 | 4.000 | 3.950 | 3.959 | 8,486 | -0.09(-2.25%) |
Jan 24, 2018 | 4.000 | 4.050 | 4.000 | 4.050 | 5,841 | +0.05(+1.25%) |
Jan 23, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 1,687 | -0.05(-1.23%) |
Jan 22, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 8,603 | +0.00(+0.00%) |
Jan 19, 2018 | 4.050 | 4.050 | 3.975 | 4.050 | 1,606 | +0.05(+1.25%) |
Jan 18, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 6,827 | -0.05(-1.23%) |
Jan 17, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 9,463 | -0.05(-1.22%) |
Jan 16, 2018 | 4.150 | 4.150 | 4.050 | 4.100 | 30,231 | +0.05(+1.24%) |
Jan 12, 2018 | 4.050 | 4.050 | 4.050 | 0 | +0.20(+5.19%) | |
Jan 11, 2018 | 3.800 | 3.850 | 3.800 | 3.850 | 5,833 | +0.05(+1.32%) |
Jan 10, 2018 | 3.850 | 3.750 | 3.800 | 24,890 | +0.05(+1.33%) | |
Jan 09, 2018 | 3.750 | 3.750 | 3.704 | 3.750 | 10,268 | +0.02(+0.52%) |
Jan 08, 2018 | 3.750 | 3.800 | 3.700 | 3.731 | 13,937 | -0.07(-1.83%) |
Jan 05, 2018 | 3.804 | 3.830 | 3.758 | 3.800 | 11,071 | -0.03(-0.65%) |
Jan 04, 2018 | 3.949 | 3.950 | 3.800 | 3.825 | 15,131 | -0.07(-1.92%) |
Jan 03, 2018 | 3.941 | 3.950 | 3.900 | 3.900 | 1,191 | -0.05(-1.27%) |
Jan 02, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 9,576 | -0.10(-2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.10(+2.53%) | |
Dec 28, 2017 | 4.000 | 4.000 | 3.700 | 3.950 | 44,679 | -0.05(-1.25%) |
Dec 27, 2017 | 4.000 | 4.100 | 3.990 | 4.000 | 6,987 | +0.00(+0.00%) |
Dec 26, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 18,819 | -0.05(-1.23%) |
Dec 22, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 25,627 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 5,758 | +0.00(+0.00%) |
Dec 20, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 8,554 | +0.05(+1.25%) |
Dec 19, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 14,842 | -0.10(-2.44%) |
Dec 18, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 8,327 | -0.10(-2.38%) |
Dec 15, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 28,264 | +0.05(+1.20%) |
Dec 14, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 6,836 | -0.10(-2.35%) |
Dec 13, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 8,915 | +0.05(+1.19%) |
Dec 12, 2017 | 4.250 | 4.250 | 4.150 | 4.200 | 28,533 | -0.05(-1.18%) |
Dec 11, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 28,168 | +0.00(+0.00%) |
Dec 08, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 11,524 | -0.05(-1.16%) |
Dec 07, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 9,182 | +0.00(+0.00%) |
Dec 06, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 9,177 | +0.00(+0.00%) |
Dec 05, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 26,998 | -0.05(-1.15%) |
Dec 04, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 47,040 | +0.05(+1.16%) |
Dec 01, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 27,732 | +0.05(+1.18%) |
Nov 30, 2017 | 4.350 | 4.350 | 4.250 | 4.250 | 56,636 | -0.05(-1.16%) |
Nov 29, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 106,205 | +0.00(+0.00%) |
Nov 28, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 136,510 | +0.10(+2.38%) |
Nov 27, 2017 | 4.200 | 4.300 | 4.150 | 4.200 | 142,232 | +0.00(+0.00%) |
Nov 24, 2017 | 3.800 | 4.200 | 3.800 | 4.200 | 286,080 | +0.40(+10.53%) |
Nov 22, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 104,175 | +0.05(+1.33%) |
Nov 21, 2017 | 3.700 | 3.800 | 3.700 | 3.750 | 134,287 | +0.05(+1.35%) |
Nov 20, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 178,165 | +0.00(+0.00%) |
Nov 17, 2017 | 3.750 | 3.800 | 3.600 | 3.700 | 35,438 | -0.02(-0.67%) |
Nov 16, 2017 | 3.750 | 3.750 | 3.700 | 3.725 | 22,868 | +0.05(+1.36%) |
Nov 15, 2017 | 3.650 | 3.700 | 3.650 | 3.675 | 13,655 | +0.02(+0.68%) |
Nov 14, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 44,640 | -0.05(-1.35%) |
Nov 13, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 111,870 | +0.10(+2.78%) |
Nov 10, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 97,553 | +0.00(+0.00%) |
Nov 09, 2017 | 3.550 | 3.700 | 3.543 | 3.600 | 34,709 | +0.05(+1.41%) |
Nov 08, 2017 | 3.550 | 3.600 | 3.532 | 3.550 | 6,021 | +0.00(+0.00%) |
Nov 07, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 159,483 | -0.05(-1.39%) |
Nov 06, 2017 | 3.601 | 3.650 | 3.525 | 3.600 | 56,662 | +0.00(+0.00%) |
Nov 03, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 6,305 | -0.02(-0.69%) |
Nov 02, 2017 | 3.647 | 3.700 | 3.601 | 3.625 | 4,037 | -0.08(-2.03%) |