Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 8.300 | 8.300 | 8.300 | 0 | +0.30(+3.75%) | |
Dec 26, 2017 | 8.000 | 8.000 | 8.000 | 0 | -0.38(-4.53%) | |
Dec 21, 2017 | 8.380 | 8.380 | 8.380 | 0 | +0.09(+1.09%) | |
Dec 20, 2017 | 8.290 | 8.290 | 8.290 | 8.290 | 125 | -0.09(-1.07%) |
Dec 15, 2017 | 8.380 | 8.380 | 8.380 | 0 | +0.49(+6.21%) | |
Dec 14, 2017 | 7.900 | 7.930 | 7.620 | 7.890 | 16,456 | -0.01(-0.13%) |
Dec 13, 2017 | 7.880 | 7.900 | 7.880 | 7.900 | 200 | +0.05(+0.64%) |
Dec 11, 2017 | 7.850 | 7.850 | 7.850 | 0 | +0.00(+0.00%) | |
Dec 08, 2017 | 7.865 | 7.865 | 7.850 | 7.850 | 800 | -0.03(-0.38%) |
Dec 07, 2017 | 7.850 | 7.880 | 7.800 | 7.880 | 1,800 | +0.00(+0.00%) |
Dec 05, 2017 | 7.880 | 7.880 | 7.880 | 0 | +0.11(+1.42%) | |
Dec 04, 2017 | 7.770 | 7.770 | 7.770 | 7.770 | 343 | +0.01(+0.13%) |
Nov 30, 2017 | 7.760 | 7.760 | 7.760 | 0 | +0.37(+4.98%) | |
Nov 29, 2017 | 7.350 | 7.392 | 7.350 | 7.392 | 900 | -0.25(-3.25%) |
Nov 28, 2017 | 7.350 | 7.640 | 7.250 | 7.640 | 6,557 | +0.29(+3.95%) |
Nov 27, 2017 | 7.250 | 7.480 | 7.250 | 7.350 | 28,182 | +0.15(+2.08%) |
Nov 24, 2017 | 7.200 | 7.200 | 7.200 | 7.200 | 241 | -0.05(-0.69%) |
Nov 22, 2017 | 7.250 | 7.250 | 7.200 | 7.250 | 9,530 | -0.09(-1.23%) |
Nov 21, 2017 | 7.134 | 7.340 | 7.134 | 7.340 | 15,541 | +0.19(+2.66%) |
Nov 20, 2017 | 7.129 | 7.150 | 7.129 | 7.150 | 600 | -0.19(-2.59%) |
Nov 17, 2017 | 7.100 | 7.340 | 7.100 | 7.340 | 1,400 | +0.24(+3.38%) |
Nov 16, 2017 | 7.080 | 7.100 | 7.080 | 7.100 | 5,939 | +0.01(+0.14%) |
Nov 15, 2017 | 6.980 | 7.090 | 6.980 | 7.090 | 2,362 | +0.26(+3.81%) |
Nov 14, 2017 | 6.830 | 6.830 | 6.750 | 6.830 | 2,950 | +0.08(+1.19%) |
Nov 13, 2017 | 6.713 | 6.830 | 6.700 | 6.750 | 1,000 | -0.23(-3.30%) |
Nov 10, 2017 | 6.980 | 6.980 | 6.980 | 6.980 | 130 | +0.00(+0.00%) |
Nov 09, 2017 | 6.980 | 6.980 | 6.980 | 6.980 | 4,500 | -0.02(-0.29%) |
Nov 08, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 600 | +0.00(+0.00%) |
Nov 07, 2017 | 6.860 | 7.000 | 6.860 | 7.000 | 5,228 | +0.18(+2.64%) |
Nov 06, 2017 | 6.810 | 6.840 | 6.800 | 6.820 | 2,503 | +0.01(+0.15%) |
Nov 03, 2017 | 6.750 | 6.810 | 6.750 | 6.810 | 1,418 | +0.01(+0.15%) |
Nov 02, 2017 | 6.700 | 6.800 | 6.640 | 6.800 | 14,007 | +0.01(+0.15%) |
Nov 01, 2017 | 6.790 | 6.800 | 6.705 | 6.790 | 14,476 | +0.00(+0.00%) |
Oct 31, 2017 | 6.790 | 6.790 | 6.790 | 6.790 | 300 | -0.01(-0.15%) |
Oct 30, 2017 | 6.800 | 6.800 | 6.800 | 6.800 | 3,400 | +0.00(+0.00%) |
Oct 27, 2017 | 6.750 | 6.800 | 6.750 | 6.800 | 1,900 | +0.10(+1.49%) |
Oct 26, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 2,800 | -0.05(-0.74%) |
Oct 24, 2017 | 6.750 | 6.750 | 6.750 | 0 | +0.05(+0.75%) | |
Oct 23, 2017 | 6.700 | 6.700 | 6.700 | 6.700 | 100 | -0.05(-0.74%) |
Oct 20, 2017 | 6.761 | 6.761 | 6.750 | 6.750 | 2,300 | -0.05(-0.74%) |
Oct 19, 2017 | 6.750 | 6.800 | 6.750 | 6.800 | 650 | +0.00(+0.00%) |
Oct 18, 2017 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.05(+0.74%) |
Oct 17, 2017 | 6.770 | 6.770 | 6.750 | 6.750 | 2,200 | -0.05(-0.74%) |
Oct 16, 2017 | 6.800 | 6.800 | 6.800 | 6.800 | 400 | +0.00(+0.00%) |
Oct 13, 2017 | 6.880 | 6.910 | 6.790 | 6.800 | 22,654 | -0.06(-0.87%) |
Oct 12, 2017 | 6.860 | 6.960 | 6.850 | 6.860 | 3,769 | -0.04(-0.58%) |
Oct 11, 2017 | 6.900 | 6.900 | 6.900 | 6.900 | 500 | +0.00(+0.00%) |
Oct 10, 2017 | 6.866 | 6.900 | 6.800 | 6.900 | 7,355 | +0.00(+0.00%) |
Oct 09, 2017 | 6.850 | 6.900 | 6.850 | 6.900 | 2,461 | +0.11(+1.62%) |
Oct 06, 2017 | 6.760 | 6.800 | 6.760 | 6.790 | 6,200 | +0.04(+0.59%) |
Oct 05, 2017 | 6.740 | 6.750 | 6.740 | 6.750 | 3,600 | +0.00(+0.00%) |
Oct 04, 2017 | 6.720 | 6.750 | 6.670 | 6.750 | 2,877 | -0.03(-0.44%) |
Oct 03, 2017 | 6.780 | 6.780 | 6.780 | 6.780 | 2,505 | +0.00(+0.00%) |
Oct 02, 2017 | 6.900 | 6.900 | 6.700 | 6.780 | 3,036 | -0.12(-1.74%) |
Sep 29, 2017 | 6.850 | 6.900 | 6.850 | 6.900 | 10,200 | +0.05(+0.73%) |
Sep 28, 2017 | 6.800 | 6.850 | 6.800 | 6.850 | 11,900 | +0.00(+0.00%) |
Sep 27, 2017 | 6.800 | 6.850 | 6.800 | 6.850 | 9,000 | +0.06(+0.88%) |
Sep 26, 2017 | 6.820 | 6.850 | 6.700 | 6.790 | 13,900 | +0.08(+1.19%) |
Sep 25, 2017 | 6.710 | 6.710 | 6.710 | 6.710 | 500 | -0.01(-0.15%) |
Sep 22, 2017 | 6.720 | 6.720 | 6.720 | 6.720 | 477 | -0.14(-2.04%) |
Sep 20, 2017 | 6.860 | 6.860 | 6.860 | 33 | -0.13(-1.86%) | |
Sep 19, 2017 | 6.850 | 6.990 | 6.850 | 6.990 | 2,945 | +0.19(+2.79%) |
Sep 18, 2017 | 6.800 | 6.850 | 6.800 | 6.800 | 12,045 | -0.02(-0.29%) |
Sep 15, 2017 | 6.800 | 6.820 | 6.710 | 6.820 | 2,700 | +0.00(+0.00%) |
Sep 14, 2017 | 6.910 | 7.000 | 6.820 | 6.820 | 6,482 | -0.38(-5.28%) |
Sep 12, 2017 | 7.200 | 7.200 | 7.200 | 15 | +0.45(+6.67%) | |
Sep 11, 2017 | 6.740 | 6.750 | 6.700 | 6.750 | 6,212 | +0.15(+2.27%) |
Sep 08, 2017 | 6.640 | 6.640 | 6.600 | 6.600 | 4,500 | +0.00(+0.00%) |
Sep 07, 2017 | 6.750 | 6.750 | 6.600 | 6.600 | 1,800 | -0.15(-2.22%) |
Sep 06, 2017 | 6.700 | 6.750 | 6.700 | 6.750 | 4,400 | -0.20(-2.88%) |
Sep 01, 2017 | 6.950 | 6.950 | 6.950 | 0 | +0.55(+8.59%) | |
Aug 31, 2017 | 6.350 | 6.400 | 6.350 | 6.400 | 7,925 | -0.05(-0.78%) |
Aug 30, 2017 | 6.450 | 6.450 | 6.450 | 6.450 | 3,500 | +0.05(+0.78%) |
Aug 29, 2017 | 6.250 | 6.440 | 6.250 | 6.400 | 34,300 | +0.15(+2.40%) |
Aug 28, 2017 | 6.000 | 6.250 | 6.000 | 6.250 | 5,850 | +0.10(+1.63%) |
Aug 25, 2017 | 6.200 | 6.200 | 6.150 | 6.150 | 18,795 | -0.15(-2.38%) |
Aug 23, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.05(+0.80%) | |
Aug 22, 2017 | 6.215 | 6.260 | 6.215 | 6.250 | 2,000 | -0.08(-1.26%) |
Aug 21, 2017 | 6.250 | 6.330 | 6.240 | 6.330 | 23,297 | +0.08(+1.28%) |
Aug 18, 2017 | 6.330 | 6.330 | 6.200 | 6.250 | 14,912 | -0.15(-2.34%) |
Aug 17, 2017 | 6.225 | 6.550 | 6.100 | 6.400 | 35,078 | +0.35(+5.79%) |
Aug 16, 2017 | 6.000 | 6.050 | 6.000 | 6.050 | 5,100 | +0.10(+1.68%) |
Aug 15, 2017 | 5.980 | 6.050 | 5.950 | 5.950 | 25,947 | -0.05(-0.83%) |
Aug 14, 2017 | 6.000 | 6.000 | 5.924 | 6.000 | 5,000 | +0.00(+0.00%) |
Aug 11, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 9,600 | +0.10(+1.69%) |
Aug 10, 2017 | 6.016 | 6.016 | 5.840 | 5.900 | 1,700 | -0.05(-0.84%) |
Aug 09, 2017 | 5.924 | 5.950 | 5.900 | 5.950 | 2,478 | +0.13(+2.23%) |
Aug 08, 2017 | 5.890 | 5.890 | 5.780 | 5.820 | 2,000 | -0.18(-3.00%) |
Aug 07, 2017 | 6.000 | 6.050 | 5.950 | 6.000 | 7,601 | +0.08(+1.35%) |
Aug 04, 2017 | 6.050 | 6.080 | 5.850 | 5.920 | 3,186 | -0.19(-3.11%) |
Aug 03, 2017 | 6.100 | 6.110 | 6.000 | 6.110 | 5,787 | +0.06(+0.99%) |
Aug 02, 2017 | 6.060 | 6.240 | 6.000 | 6.050 | 11,021 | +0.00(+0.00%) |
Aug 01, 2017 | 6.000 | 6.090 | 6.000 | 6.050 | 5,879 | +0.00(+0.00%) |
Jul 31, 2017 | 6.170 | 6.200 | 6.050 | 6.050 | 9,810 | -0.05(-0.88%) |
Jul 28, 2017 | 6.140 | 6.150 | 6.104 | 6.104 | 10,850 | -0.10(-1.55%) |
Jul 27, 2017 | 6.390 | 6.400 | 6.200 | 6.200 | 1,700 | +0.06(+0.98%) |
Jul 26, 2017 | 6.150 | 6.150 | 6.060 | 6.140 | 6,696 | -0.13(-2.07%) |
Jul 25, 2017 | 6.440 | 6.440 | 6.270 | 6.270 | 3,300 | +0.21(+3.47%) |
Jul 24, 2017 | 6.080 | 6.080 | 5.830 | 6.060 | 9,566 | +0.00(+0.00%) |
Jul 21, 2017 | 6.054 | 6.060 | 6.050 | 6.060 | 3,675 | +0.00(+0.00%) |
Jul 20, 2017 | 6.054 | 6.060 | 6.050 | 6.060 | 7,764 | +0.02(+0.33%) |
Jul 19, 2017 | 6.000 | 6.040 | 6.000 | 6.040 | 3,700 | +0.04(+0.67%) |
Jul 18, 2017 | 5.950 | 6.280 | 5.800 | 6.000 | 23,099 | -0.05(-0.83%) |
Jul 17, 2017 | 6.050 | 6.050 | 5.925 | 6.050 | 18,412 | +0.03(+0.50%) |
Jul 14, 2017 | 5.970 | 6.100 | 5.950 | 6.020 | 30,834 | +0.42(+7.50%) |
Jul 13, 2017 | 5.954 | 5.954 | 5.600 | 5.600 | 1,800 | -0.37(-6.20%) |
Jul 12, 2017 | 5.970 | 5.970 | 5.970 | 5.970 | 500 | -0.01(-0.17%) |
Jul 11, 2017 | 5.968 | 6.000 | 5.850 | 5.980 | 37,729 | +0.08(+1.36%) |
Jul 10, 2017 | 5.800 | 5.900 | 5.780 | 5.900 | 37,845 | +0.28(+4.98%) |
Jul 07, 2017 | 5.565 | 5.620 | 5.565 | 5.620 | 250 | +0.31(+5.84%) |
Jul 06, 2017 | 5.500 | 5.500 | 5.310 | 5.310 | 300 | -0.39(-6.84%) |
Jul 03, 2017 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 5.700 | 5.700 | 5.700 | 0 | +0.10(+1.79%) | |
Jun 28, 2017 | 5.600 | 5.600 | 5.600 | 0 | +0.08(+1.45%) | |
Jun 27, 2017 | 5.550 | 5.550 | 5.510 | 5.520 | 8,700 | -0.03(-0.54%) |
Jun 26, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 610 | +0.00(+0.00%) |
Jun 23, 2017 | 5.550 | 5.550 | 5.550 | 5.550 | 2,000 | -0.05(-0.89%) |
Jun 22, 2017 | 5.600 | 5.600 | 5.600 | 5.600 | 500 | +0.10(+1.82%) |
Jun 21, 2017 | 5.425 | 5.500 | 5.425 | 5.500 | 2,276 | +0.05(+0.92%) |
Jun 20, 2017 | 5.640 | 5.640 | 5.350 | 5.450 | 7,973 | -0.15(-2.68%) |
Jun 19, 2017 | 5.520 | 5.600 | 5.520 | 5.600 | 13,550 | +0.05(+0.90%) |
Jun 16, 2017 | 5.550 | 5.600 | 5.450 | 5.550 | 14,790 | -0.09(-1.60%) |
Jun 15, 2017 | 5.650 | 5.650 | 5.640 | 5.640 | 1,523 | -0.11(-1.91%) |
Jun 14, 2017 | 5.720 | 5.770 | 5.650 | 5.750 | 13,820 | -0.02(-0.35%) |
Jun 13, 2017 | 5.350 | 5.890 | 5.350 | 5.770 | 12,546 | +0.42(+7.85%) |
Jun 12, 2017 | 5.300 | 5.350 | 5.300 | 5.350 | 686 | +0.00(+0.00%) |
Jun 09, 2017 | 5.305 | 5.350 | 5.250 | 5.350 | 9,603 | -0.02(-0.37%) |
Jun 08, 2017 | 5.350 | 5.370 | 5.350 | 5.370 | 2,010 | -0.03(-0.56%) |
Jun 07, 2017 | 5.250 | 5.400 | 5.250 | 5.400 | 1,510 | +0.15(+2.86%) |
Jun 06, 2017 | 5.350 | 5.350 | 5.250 | 5.250 | 25,066 | -0.15(-2.78%) |
Jun 05, 2017 | 5.350 | 5.550 | 5.250 | 5.400 | 8,119 | +0.09(+1.69%) |
Jun 02, 2017 | 5.500 | 5.550 | 5.310 | 5.310 | 4,440 | -0.19(-3.45%) |
Jun 01, 2017 | 5.250 | 5.550 | 5.210 | 5.500 | 25,263 | +0.25(+4.76%) |
May 31, 2017 | 5.200 | 5.350 | 5.200 | 5.250 | 29,969 | +0.05(+0.96%) |
May 30, 2017 | 5.100 | 5.210 | 5.090 | 5.200 | 44,863 | +0.10(+1.96%) |
May 26, 2017 | 4.970 | 5.200 | 4.970 | 5.100 | 12,264 | +0.07(+1.39%) |
May 25, 2017 | 4.950 | 5.130 | 4.810 | 5.030 | 58,489 | +0.08(+1.62%) |
May 24, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 68,168 | +0.25(+5.32%) |
May 23, 2017 | 4.709 | 4.709 | 4.570 | 4.700 | 2,841 | +0.09(+1.95%) |
May 22, 2017 | 4.500 | 4.610 | 4.500 | 4.610 | 34,341 | +0.11(+2.44%) |
May 19, 2017 | 4.550 | 4.550 | 4.500 | 4.500 | 3,200 | +0.00(+0.00%) |
May 18, 2017 | 4.250 | 4.680 | 4.250 | 4.500 | 89,803 | +0.35(+8.43%) |
May 15, 2017 | 4.150 | 4.150 | 4.150 | 0 | +0.05(+1.22%) | |
May 12, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 1,189 | -0.15(-3.53%) |
May 10, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
May 09, 2017 | 4.100 | 4.200 | 4.100 | 4.200 | 1,700 | +0.12(+2.94%) |
May 08, 2017 | 4.100 | 4.100 | 4.050 | 4.080 | 8,631 | -0.02(-0.49%) |
May 05, 2017 | 4.100 | 4.100 | 4.070 | 4.100 | 2,267 | +0.03(+0.74%) |
May 04, 2017 | 4.010 | 4.100 | 4.000 | 4.070 | 18,582 | -0.04(-0.97%) |
May 03, 2017 | 4.010 | 4.110 | 3.920 | 4.110 | 15,702 | +0.01(+0.24%) |
May 02, 2017 | 4.050 | 4.100 | 4.010 | 4.100 | 5,080 | +0.02(+0.49%) |
May 01, 2017 | 4.100 | 4.100 | 3.992 | 4.080 | 6,571 | -0.12(-2.86%) |
Apr 28, 2017 | 4.000 | 4.200 | 3.980 | 4.200 | 82,876 | +0.20(+5.00%) |
Apr 27, 2017 | 4.000 | 4.010 | 4.000 | 4.000 | 51,300 | +0.00(+0.00%) |
Apr 26, 2017 | 4.115 | 4.120 | 3.970 | 4.000 | 75,500 | -0.20(-4.76%) |
Apr 25, 2017 | 4.030 | 4.200 | 4.030 | 4.200 | 3,000 | +0.00(+0.00%) |
Apr 24, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 5,643 | +0.06(+1.45%) |
Apr 20, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.04(+0.98%) | |
Apr 19, 2017 | 4.100 | 4.100 | 4.100 | 4.100 | 2,700 | -0.13(-3.07%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.13(+3.17%) | |
Apr 11, 2017 | 4.100 | 4.100 | 4.100 | 0 | +0.20(+5.13%) | |
Apr 10, 2017 | 4.050 | 4.050 | 3.900 | 3.900 | 16,603 | -0.25(-6.02%) |
Apr 07, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 700 | +0.10(+2.47%) |
Apr 06, 2017 | 4.050 | 4.050 | 4.050 | 4.050 | 500 | +0.10(+2.53%) |
Apr 05, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 5,316 | +0.05(+1.28%) |
Apr 03, 2017 | 3.900 | 3.900 | 3.900 | 0 | -0.26(-6.25%) | |
Mar 31, 2017 | 4.160 | 4.160 | 4.010 | 4.160 | 2,300 | +0.16(+4.00%) |
Mar 30, 2017 | 4.250 | 4.250 | 4.000 | 4.000 | 9,189 | -0.17(-4.08%) |
Mar 29, 2017 | 4.100 | 4.250 | 4.100 | 4.170 | 1,020 | +0.17(+4.25%) |
Mar 28, 2017 | 4.150 | 4.180 | 3.930 | 4.000 | 21,354 | -0.25(-5.88%) |
Mar 27, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 504 | +0.00(+0.00%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.07(+1.67%) |
Mar 23, 2017 | 4.100 | 4.180 | 4.100 | 4.180 | 600 | +0.08(+1.95%) |
Mar 22, 2017 | 4.100 | 4.110 | 4.050 | 4.100 | 5,500 | +0.00(+0.00%) |
Mar 21, 2017 | 4.160 | 4.160 | 4.100 | 4.100 | 3,200 | -0.15(-3.53%) |
Mar 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.13(+3.16%) | |
Mar 16, 2017 | 4.290 | 4.300 | 4.120 | 4.120 | 7,332 | -0.18(-4.19%) |
Mar 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 500 | +0.00(+0.00%) |
Mar 14, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 1,880 | +0.05(+1.18%) |
Mar 13, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 2,700 | +0.00(+0.00%) |
Mar 10, 2017 | 4.250 | 4.300 | 4.250 | 4.250 | 2,320 | +0.00(+0.00%) |
Mar 09, 2017 | 4.120 | 4.250 | 4.120 | 4.250 | 5,029 | +0.14(+3.41%) |
Mar 08, 2017 | 4.250 | 4.250 | 4.000 | 4.110 | 39,485 | -0.24(-5.52%) |
Mar 06, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) | |
Mar 03, 2017 | 4.405 | 4.405 | 4.300 | 4.350 | 1,800 | -0.05(-1.14%) |
Mar 02, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 470 | +0.11(+2.44%) |
Mar 01, 2017 | 4.250 | 4.440 | 4.250 | 4.295 | 1,350 | +0.04(+1.06%) |
Feb 28, 2017 | 4.250 | 4.290 | 4.205 | 4.250 | 11,392 | +0.00(+0.00%) |
Feb 27, 2017 | 4.050 | 4.280 | 4.050 | 4.250 | 13,000 | +0.20(+4.94%) |
Feb 24, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 3,027 | +0.05(+1.25%) |
Feb 23, 2017 | 4.000 | 4.000 | 4.000 | 4.000 | 500 | -0.25(-5.88%) |
Feb 22, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 1,000 | +0.00(+0.00%) |
Feb 21, 2017 | 4.290 | 4.290 | 4.250 | 4.250 | 800 | +0.00(+0.00%) |
Feb 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | -0.05(-1.16%) | |
Feb 16, 2017 | 4.140 | 4.300 | 4.140 | 4.300 | 4,654 | +0.00(+0.00%) |
Feb 15, 2017 | 4.300 | 4.300 | 4.300 | 4.300 | 3,000 | +0.00(+0.00%) |
Feb 14, 2017 | 4.300 | 4.300 | 4.030 | 4.300 | 12,409 | +0.05(+1.18%) |
Feb 13, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,125 | +0.00(+0.00%) |
Feb 10, 2017 | 4.450 | 4.640 | 3.910 | 4.250 | 57,752 | -0.15(-3.41%) |
Feb 09, 2017 | 3.850 | 4.620 | 3.850 | 4.400 | 39,794 | +0.55(+14.29%) |
Feb 08, 2017 | 3.850 | 3.950 | 3.840 | 3.850 | 57,934 | +0.00(+0.00%) |
Feb 07, 2017 | 3.850 | 3.850 | 3.830 | 3.850 | 17,070 | +0.00(+0.00%) |
Feb 06, 2017 | 3.850 | 3.950 | 3.830 | 3.850 | 130,712 | +0.00(+0.00%) |
Feb 03, 2017 | 3.950 | 4.080 | 3.830 | 3.850 | 50,958 | -0.10(-2.53%) |
Feb 02, 2017 | 3.850 | 4.020 | 3.850 | 3.950 | 45,152 | +0.10(+2.60%) |
Feb 01, 2017 | 3.850 | 3.850 | 3.830 | 3.850 | 27,924 | +0.00(+0.00%) |
Jan 31, 2017 | 3.850 | 3.850 | 3.834 | 3.850 | 36,925 | +0.00(+0.00%) |
Jan 30, 2017 | 3.850 | 3.850 | 3.756 | 3.850 | 115,276 | +0.10(+2.67%) |
Jan 27, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 1,980 | +0.05(+1.35%) |
Jan 26, 2017 | 3.620 | 3.710 | 3.590 | 3.700 | 50,090 | -0.03(-0.80%) |
Jan 25, 2017 | 3.690 | 3.730 | 3.690 | 3.730 | 8,800 | +0.13(+3.61%) |
Jan 24, 2017 | 3.675 | 3.675 | 3.600 | 3.600 | 200 | -0.10(-2.70%) |
Jan 23, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 6,368 | -0.10(-2.76%) |
Jan 18, 2017 | 3.805 | 3.805 | 3.805 | 0 | -0.04(-1.17%) | |
Jan 17, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 2,285 | +0.00(+0.00%) |
Jan 12, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) | |
Jan 11, 2017 | 3.700 | 3.850 | 3.700 | 3.850 | 12,012 | +0.05(+1.32%) |
Jan 10, 2017 | 3.800 | 3.820 | 3.750 | 3.800 | 6,972 | +0.00(+0.00%) |
Jan 09, 2017 | 3.850 | 3.850 | 3.750 | 3.800 | 7,492 | -0.05(-1.30%) |
Jan 06, 2017 | 3.800 | 3.850 | 3.750 | 3.850 | 9,044 | +0.00(+0.00%) |
Jan 05, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 10,681 | +0.10(+2.67%) |
Jan 04, 2017 | 3.750 | 3.750 | 3.750 | 3.750 | 360 | -0.09(-2.34%) |