Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 2.500 | 2.500 | 2.500 | 0 | -0.15(-5.66%) | |
Dec 28, 2017 | 2.600 | 2.700 | 2.550 | 2.650 | 176,019 | +0.05(+1.92%) |
Dec 27, 2017 | 2.600 | 2.800 | 2.600 | 2.600 | 176,570 | -0.05(-1.89%) |
Dec 26, 2017 | 2.700 | 2.850 | 2.600 | 2.650 | 179,402 | -0.15(-5.36%) |
Dec 22, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 89,771 | +0.00(+0.00%) |
Dec 21, 2017 | 2.800 | 2.850 | 2.800 | 2.800 | 188,300 | +0.00(+0.00%) |
Dec 20, 2017 | 2.750 | 2.850 | 2.700 | 2.800 | 126,042 | +0.05(+1.82%) |
Dec 19, 2017 | 2.750 | 2.850 | 2.675 | 2.750 | 120,232 | -0.05(-1.79%) |
Dec 18, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 207,486 | +0.00(+0.00%) |
Dec 15, 2017 | 2.500 | 2.850 | 2.500 | 2.800 | 1,370,219 | +0.30(+12.00%) |
Dec 14, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 406,930 | +0.00(+0.00%) |
Dec 13, 2017 | 2.500 | 2.550 | 2.350 | 2.500 | 338,028 | +0.00(+0.00%) |
Dec 12, 2017 | 2.450 | 2.550 | 2.400 | 2.500 | 268,763 | +0.00(+0.00%) |
Dec 11, 2017 | 2.400 | 2.500 | 2.400 | 2.500 | 270,278 | +0.05(+2.04%) |
Dec 08, 2017 | 2.500 | 2.500 | 2.400 | 2.450 | 101,262 | -0.05(-2.00%) |
Dec 07, 2017 | 2.450 | 2.475 | 2.350 | 2.500 | 126,517 | +0.08(+3.09%) |
Dec 06, 2017 | 2.400 | 2.450 | 2.350 | 2.425 | 129,906 | -0.03(-1.02%) |
Dec 05, 2017 | 2.350 | 2.450 | 2.300 | 2.450 | 163,542 | +0.10(+4.26%) |
Dec 04, 2017 | 2.450 | 2.450 | 2.250 | 2.350 | 351,670 | -0.10(-4.08%) |
Dec 01, 2017 | 2.500 | 2.500 | 2.350 | 2.450 | 186,363 | +0.00(+0.00%) |
Nov 30, 2017 | 2.500 | 2.550 | 2.400 | 2.450 | 108,340 | -0.02(-1.01%) |
Nov 29, 2017 | 2.600 | 2.600 | 2.450 | 2.475 | 124,911 | -0.12(-4.81%) |
Nov 28, 2017 | 2.550 | 2.700 | 2.400 | 2.600 | 179,510 | +0.02(+0.97%) |
Nov 27, 2017 | 2.800 | 2.800 | 2.550 | 2.575 | 153,947 | -0.22(-8.04%) |
Nov 24, 2017 | 2.550 | 2.850 | 2.550 | 2.800 | 72,542 | +0.25(+9.80%) |
Nov 22, 2017 | 2.650 | 2.700 | 2.575 | 2.550 | 118,931 | -0.10(-3.77%) |
Nov 21, 2017 | 2.550 | 2.750 | 2.505 | 2.650 | 211,804 | +0.17(+7.07%) |
Nov 20, 2017 | 2.550 | 2.600 | 2.450 | 2.475 | 103,418 | -0.12(-4.81%) |
Nov 17, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 138,781 | +0.00(+0.00%) |
Nov 16, 2017 | 2.750 | 2.800 | 2.600 | 2.600 | 157,270 | -0.15(-5.45%) |
Nov 15, 2017 | 2.600 | 2.845 | 2.600 | 2.750 | 214,828 | +0.20(+7.84%) |
Nov 14, 2017 | 2.500 | 2.600 | 2.500 | 2.550 | 192,967 | +0.10(+4.08%) |
Nov 13, 2017 | 2.600 | 2.650 | 2.350 | 2.450 | 203,425 | -0.12(-4.85%) |
Nov 10, 2017 | 2.550 | 2.650 | 2.550 | 2.575 | 91,544 | -0.02(-0.96%) |
Nov 09, 2017 | 2.750 | 2.800 | 2.500 | 2.600 | 172,660 | -0.20(-7.14%) |
Nov 08, 2017 | 2.950 | 2.950 | 2.725 | 2.800 | 129,958 | -0.20(-6.67%) |
Nov 07, 2017 | 3.000 | 3.000 | 2.700 | 3.000 | 231,680 | +0.00(+0.00%) |
Nov 06, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 225,818 | +0.10(+3.45%) |
Nov 03, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 82,087 | -0.05(-1.69%) |
Nov 02, 2017 | 2.950 | 3.050 | 2.850 | 2.950 | 67,057 | +0.00(+0.00%) |
Nov 01, 2017 | 3.050 | 3.050 | 2.900 | 2.950 | 112,254 | -0.05(-1.67%) |
Oct 31, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 67,406 | -0.10(-3.23%) |
Oct 30, 2017 | 3.200 | 3.250 | 2.925 | 3.100 | 240,308 | -0.15(-4.62%) |
Oct 27, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 48,147 | +0.05(+1.56%) |
Oct 26, 2017 | 3.300 | 3.350 | 3.200 | 3.200 | 35,576 | -0.05(-1.54%) |
Oct 25, 2017 | 3.400 | 3.450 | 3.250 | 3.250 | 103,953 | -0.20(-5.80%) |
Oct 24, 2017 | 3.550 | 3.550 | 3.300 | 3.450 | 101,137 | -0.05(-1.43%) |
Oct 23, 2017 | 3.700 | 3.725 | 3.450 | 3.500 | 105,576 | -0.25(-6.67%) |
Oct 20, 2017 | 3.950 | 3.950 | 3.700 | 3.750 | 50,347 | -0.15(-3.85%) |
Oct 19, 2017 | 3.800 | 3.950 | 3.650 | 3.900 | 101,817 | +0.05(+1.30%) |
Oct 18, 2017 | 3.850 | 3.945 | 3.725 | 3.850 | 118,321 | +0.00(+0.00%) |
Oct 17, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 220,664 | -0.10(-2.53%) |
Oct 16, 2017 | 3.950 | 4.000 | 3.800 | 3.950 | 91,817 | +0.00(+0.00%) |
Oct 13, 2017 | 4.000 | 4.150 | 3.950 | 3.950 | 121,572 | +0.03(+0.64%) |
Oct 12, 2017 | 3.950 | 4.050 | 3.857 | 3.925 | 99,042 | -0.08(-1.88%) |
Oct 11, 2017 | 3.950 | 4.095 | 3.850 | 4.000 | 183,440 | +0.05(+1.27%) |
Oct 10, 2017 | 3.800 | 4.050 | 3.600 | 3.950 | 265,919 | +0.15(+3.95%) |
Oct 09, 2017 | 3.950 | 4.000 | 3.700 | 3.800 | 182,283 | +0.25(+7.04%) |
Oct 06, 2017 | 3.750 | 3.750 | 3.450 | 3.550 | 74,431 | -0.25(-6.58%) |
Oct 05, 2017 | 3.350 | 4.010 | 3.150 | 3.800 | 143,348 | +0.50(+15.15%) |
Oct 04, 2017 | 3.450 | 3.500 | 3.250 | 3.300 | 268,453 | -0.15(-4.35%) |
Oct 03, 2017 | 3.500 | 3.600 | 3.350 | 3.450 | 87,675 | -0.10(-2.82%) |
Oct 02, 2017 | 3.800 | 3.800 | 3.400 | 3.550 | 93,968 | -0.25(-6.58%) |
Sep 29, 2017 | 3.750 | 3.800 | 3.600 | 3.800 | 39,154 | +0.10(+2.70%) |
Sep 28, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 66,715 | -0.15(-3.90%) |
Sep 27, 2017 | 3.950 | 3.950 | 3.750 | 3.850 | 66,709 | -0.10(-2.53%) |
Sep 26, 2017 | 4.000 | 4.050 | 3.800 | 3.950 | 107,443 | +0.00(+0.00%) |
Sep 25, 2017 | 3.750 | 4.150 | 3.750 | 3.950 | 278,434 | +0.25(+6.76%) |
Sep 22, 2017 | 3.700 | 3.900 | 3.650 | 3.700 | 107,319 | +0.05(+1.37%) |
Sep 21, 2017 | 3.600 | 3.844 | 3.600 | 3.650 | 79,133 | +0.00(+0.00%) |
Sep 20, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 41,433 | +0.00(+0.00%) |
Sep 19, 2017 | 3.550 | 3.650 | 3.500 | 3.650 | 114,147 | +0.15(+4.29%) |
Sep 18, 2017 | 3.350 | 3.600 | 3.350 | 3.500 | 153,496 | +0.10(+2.94%) |
Sep 15, 2017 | 3.350 | 3.450 | 3.315 | 3.400 | 139,218 | +0.05(+1.49%) |
Sep 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 24,247 | +0.00(+0.00%) |
Sep 13, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 86,352 | +0.00(+0.00%) |
Sep 12, 2017 | 3.250 | 3.375 | 3.200 | 3.350 | 74,294 | +0.10(+3.08%) |
Sep 11, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 95,479 | +0.00(+0.00%) |
Sep 08, 2017 | 3.350 | 3.350 | 3.150 | 3.250 | 76,129 | -0.20(-5.80%) |
Sep 07, 2017 | 3.000 | 3.450 | 2.900 | 3.450 | 156,343 | +0.45(+15.00%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.800 | 3.000 | 140,829 | +0.00(+0.00%) |
Sep 05, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 66,414 | +0.00(+0.00%) |
Sep 01, 2017 | 3.200 | 3.200 | 2.900 | 3.000 | 43,936 | -0.05(-1.64%) |
Aug 31, 2017 | 2.850 | 3.050 | 2.850 | 3.050 | 52,843 | +0.25(+8.93%) |
Aug 30, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 70,002 | -0.05(-1.75%) |
Aug 29, 2017 | 2.900 | 2.900 | 2.800 | 2.850 | 42,584 | -0.15(-5.00%) |
Aug 28, 2017 | 3.050 | 3.100 | 2.950 | 3.000 | 71,812 | +0.00(+0.00%) |
Aug 25, 2017 | 2.700 | 3.050 | 2.700 | 3.000 | 145,370 | +0.25(+9.09%) |
Aug 24, 2017 | 2.850 | 2.900 | 2.600 | 2.750 | 120,373 | -0.05(-1.79%) |
Aug 23, 2017 | 2.925 | 2.950 | 2.800 | 2.800 | 155,205 | -0.15(-5.08%) |
Aug 22, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 75,884 | -0.05(-1.67%) |
Aug 21, 2017 | 3.100 | 3.100 | 2.950 | 3.000 | 104,411 | -0.15(-4.76%) |
Aug 18, 2017 | 3.250 | 3.250 | 3.025 | 3.150 | 62,945 | -0.10(-3.08%) |
Aug 17, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 87,932 | +0.05(+1.56%) |
Aug 16, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 52,544 | +0.10(+3.23%) |
Aug 15, 2017 | 3.300 | 3.300 | 3.100 | 3.100 | 90,132 | -0.25(-7.46%) |
Aug 14, 2017 | 3.400 | 3.400 | 3.250 | 3.350 | 81,490 | +0.00(+0.00%) |
Aug 11, 2017 | 3.150 | 3.500 | 3.150 | 3.350 | 88,587 | +0.20(+6.35%) |
Aug 10, 2017 | 3.350 | 3.375 | 3.100 | 3.150 | 137,667 | -0.20(-5.97%) |
Aug 09, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 53,290 | -0.10(-2.90%) |
Aug 08, 2017 | 3.450 | 3.600 | 3.400 | 3.450 | 67,169 | -0.10(-2.82%) |
Aug 07, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 125,201 | -0.05(-1.39%) |
Aug 04, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 52,111 | +0.00(+0.00%) |
Aug 03, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 76,300 | -0.05(-1.37%) |
Aug 02, 2017 | 3.750 | 3.778 | 3.450 | 3.650 | 209,029 | -0.15(-3.95%) |
Aug 01, 2017 | 4.050 | 4.050 | 3.700 | 3.800 | 95,653 | -0.25(-6.17%) |
Jul 31, 2017 | 4.000 | 4.075 | 3.950 | 4.050 | 77,213 | +0.05(+1.25%) |
Jul 28, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 172,399 | -0.05(-1.23%) |
Jul 27, 2017 | 3.850 | 4.150 | 3.650 | 4.050 | 322,285 | +0.15(+3.85%) |
Jul 26, 2017 | 3.650 | 3.950 | 3.500 | 3.900 | 360,864 | -0.15(-3.70%) |
Jul 25, 2017 | 3.550 | 4.250 | 3.500 | 4.050 | 402,878 | +0.65(+19.12%) |
Jul 24, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 156,872 | -0.15(-4.23%) |
Jul 21, 2017 | 3.450 | 3.650 | 3.350 | 3.550 | 132,399 | +0.10(+2.90%) |
Jul 20, 2017 | 3.450 | 3.350 | 3.450 | 98,172 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.450 | 3.450 | 3.350 | 3.450 | 107,954 | +0.05(+1.47%) |
Jul 18, 2017 | 3.650 | 3.675 | 3.400 | 3.400 | 205,630 | -0.30(-8.11%) |
Jul 17, 2017 | 3.700 | 3.800 | 3.650 | 3.700 | 83,218 | -0.05(-1.33%) |
Jul 14, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 29,405 | -0.05(-1.32%) |
Jul 13, 2017 | 3.700 | 3.800 | 3.650 | 3.800 | 50,545 | +0.05(+1.33%) |
Jul 12, 2017 | 3.800 | 3.800 | 3.625 | 3.750 | 64,511 | -0.05(-1.32%) |
Jul 11, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 40,466 | +0.00(+0.00%) |
Jul 10, 2017 | 3.800 | 3.825 | 3.750 | 3.800 | 32,148 | +0.00(+0.00%) |
Jul 07, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 18,045 | +0.05(+1.33%) |
Jul 06, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 50,771 | -0.10(-2.60%) |
Jul 05, 2017 | 3.800 | 3.850 | 3.700 | 3.850 | 55,533 | +0.00(+0.00%) |
Jul 03, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 18,036 | +0.05(+1.32%) |
Jun 30, 2017 | 3.900 | 3.900 | 3.750 | 3.800 | 102,798 | -0.10(-2.56%) |
Jun 29, 2017 | 3.950 | 3.991 | 3.800 | 3.900 | 67,916 | -0.05(-1.27%) |
Jun 28, 2017 | 3.900 | 4.000 | 3.850 | 3.950 | 57,162 | +0.10(+2.60%) |
Jun 27, 2017 | 4.000 | 4.050 | 3.850 | 3.850 | 83,116 | -0.20(-4.94%) |
Jun 26, 2017 | 4.000 | 4.100 | 3.900 | 4.050 | 77,868 | +0.05(+1.25%) |
Jun 23, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 158,162 | +0.00(+0.00%) |
Jun 22, 2017 | 3.650 | 4.000 | 3.600 | 4.000 | 142,475 | +0.35(+9.59%) |
Jun 21, 2017 | 3.600 | 3.700 | 3.500 | 3.650 | 287,516 | +0.05(+1.39%) |
Jun 20, 2017 | 3.750 | 3.850 | 3.550 | 3.600 | 301,465 | -0.20(-5.26%) |
Jun 19, 2017 | 3.700 | 3.800 | 3.700 | 3.800 | 158,488 | +0.10(+2.70%) |
Jun 16, 2017 | 3.650 | 3.839 | 3.550 | 3.700 | 172,717 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 3.800 | 3.550 | 3.700 | 193,380 | -0.05(-1.33%) |
Jun 14, 2017 | 3.950 | 3.950 | 3.700 | 3.750 | 137,499 | -0.10(-2.60%) |
Jun 13, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 111,751 | +0.05(+1.32%) |
Jun 12, 2017 | 4.050 | 4.050 | 3.750 | 3.800 | 206,397 | -0.30(-7.32%) |
Jun 09, 2017 | 4.250 | 4.250 | 3.900 | 4.100 | 115,918 | -0.05(-1.20%) |
Jun 08, 2017 | 4.050 | 4.200 | 4.000 | 4.150 | 56,028 | +0.15(+3.75%) |
Jun 07, 2017 | 4.150 | 4.200 | 3.900 | 4.000 | 172,391 | -0.15(-3.61%) |
Jun 06, 2017 | 4.300 | 4.300 | 4.150 | 4.150 | 118,068 | -0.20(-4.60%) |
Jun 05, 2017 | 4.600 | 4.650 | 4.350 | 4.350 | 218,739 | -0.30(-6.45%) |
Jun 02, 2017 | 4.750 | 4.771 | 4.500 | 4.650 | 146,758 | -0.10(-2.11%) |
Jun 01, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 199,324 | -0.05(-1.04%) |
May 31, 2017 | 4.900 | 4.900 | 4.650 | 4.800 | 127,480 | -0.20(-4.00%) |
May 30, 2017 | 5.100 | 5.150 | 4.900 | 5.000 | 41,522 | -0.05(-0.99%) |
May 26, 2017 | 5.050 | 5.050 | 4.900 | 5.050 | 92,183 | -0.05(-0.98%) |
May 25, 2017 | 5.400 | 5.400 | 5.050 | 5.100 | 78,170 | -0.25(-4.67%) |
May 24, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 154,107 | +0.05(+0.94%) |
May 23, 2017 | 5.100 | 5.350 | 5.071 | 5.300 | 244,834 | +0.25(+4.95%) |
May 22, 2017 | 4.900 | 5.100 | 4.900 | 5.050 | 202,600 | +0.30(+6.32%) |
May 19, 2017 | 4.350 | 5.100 | 4.200 | 4.750 | 393,638 | +0.45(+10.47%) |
May 18, 2017 | 4.150 | 4.400 | 4.050 | 4.300 | 83,822 | +0.20(+4.88%) |
May 17, 2017 | 4.100 | 4.250 | 4.000 | 4.100 | 168,590 | -0.10(-2.38%) |
May 16, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 73,639 | -0.05(-1.18%) |
May 15, 2017 | 4.300 | 4.550 | 4.175 | 4.250 | 169,057 | +0.00(+0.00%) |
May 12, 2017 | 4.150 | 4.250 | 4.100 | 4.250 | 104,264 | +0.10(+2.41%) |
May 11, 2017 | 4.000 | 4.200 | 3.925 | 4.150 | 131,744 | +0.10(+2.47%) |
May 10, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 50,215 | +0.10(+2.53%) |
May 09, 2017 | 3.750 | 4.100 | 3.650 | 3.950 | 234,072 | +0.30(+8.22%) |
May 08, 2017 | 3.700 | 3.800 | 3.600 | 3.650 | 160,733 | -0.05(-1.35%) |
May 05, 2017 | 3.850 | 3.850 | 3.650 | 3.700 | 147,459 | -0.15(-3.90%) |
May 04, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 108,660 | +0.00(+0.00%) |
May 03, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 60,548 | -0.10(-2.53%) |
May 02, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 76,269 | -0.20(-4.82%) |
May 01, 2017 | 4.050 | 4.300 | 3.850 | 4.150 | 132,111 | +0.10(+2.47%) |
Apr 28, 2017 | 3.950 | 4.100 | 3.900 | 4.050 | 66,940 | +0.07(+1.89%) |
Apr 27, 2017 | 3.950 | 4.000 | 3.900 | 3.975 | 51,601 | -0.02(-0.62%) |
Apr 26, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 45,478 | +0.00(+0.00%) |
Apr 25, 2017 | 4.000 | 4.000 | 3.925 | 4.000 | 58,382 | +0.00(+0.00%) |
Apr 24, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 56,676 | +0.05(+1.27%) |
Apr 21, 2017 | 4.050 | 4.100 | 3.925 | 3.950 | 48,888 | -0.08(-1.86%) |
Apr 20, 2017 | 3.950 | 4.050 | 3.850 | 4.025 | 150,386 | +0.08(+1.90%) |
Apr 19, 2017 | 4.100 | 4.136 | 3.850 | 3.950 | 108,338 | -0.15(-3.66%) |
Apr 18, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 85,860 | -0.15(-3.53%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.150 | 4.250 | 29,616 | +0.00(+0.00%) |
Apr 13, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 77,439 | +0.10(+2.41%) |
Apr 12, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 106,808 | +0.00(+0.00%) |
Apr 11, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 43,482 | -0.05(-1.19%) |
Apr 10, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 72,046 | +0.10(+2.44%) |
Apr 07, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 134,825 | +0.00(+0.00%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 187,913 | +0.00(+0.00%) |
Apr 05, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 84,798 | -0.10(-2.38%) |
Apr 04, 2017 | 4.150 | 4.200 | 4.100 | 4.200 | 110,657 | +0.05(+1.20%) |
Apr 03, 2017 | 4.250 | 4.300 | 4.100 | 4.150 | 217,978 | -0.15(-3.49%) |
Mar 31, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 79,424 | +0.05(+1.18%) |
Mar 30, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 97,480 | -0.10(-2.30%) |
Mar 29, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 87,883 | -0.05(-1.14%) |
Mar 28, 2017 | 4.300 | 4.400 | 4.250 | 4.400 | 43,852 | +0.10(+2.33%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 72,139 | -0.05(-1.15%) |
Mar 24, 2017 | 4.200 | 4.388 | 4.200 | 4.350 | 52,715 | +0.15(+3.57%) |
Mar 23, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 65,853 | -0.10(-2.33%) |
Mar 22, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 149,124 | -0.05(-1.15%) |
Mar 21, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 112,114 | -0.05(-1.14%) |
Mar 20, 2017 | 4.350 | 4.400 | 4.250 | 4.400 | 143,746 | +0.05(+1.15%) |
Mar 17, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 221,562 | +0.05(+1.16%) |
Mar 16, 2017 | 4.450 | 4.450 | 4.200 | 4.300 | 201,519 | -0.20(-4.44%) |
Mar 15, 2017 | 4.500 | 4.550 | 4.400 | 4.500 | 173,081 | +0.00(+0.00%) |
Mar 14, 2017 | 4.700 | 4.700 | 4.500 | 4.500 | 59,221 | -0.20(-4.26%) |
Mar 13, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 49,183 | +0.00(+0.00%) |
Mar 10, 2017 | 4.800 | 5.000 | 4.650 | 4.700 | 86,588 | +0.00(+0.00%) |
Mar 09, 2017 | 4.450 | 4.850 | 4.450 | 4.700 | 232,386 | +0.20(+4.44%) |
Mar 08, 2017 | 4.400 | 4.600 | 4.350 | 4.500 | 149,441 | +0.10(+2.27%) |
Mar 07, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 77,130 | +0.00(+0.00%) |
Mar 06, 2017 | 4.300 | 4.500 | 4.250 | 4.400 | 145,744 | +0.00(+0.00%) |
Mar 03, 2017 | 4.400 | 4.450 | 4.300 | 4.400 | 102,933 | -0.05(-1.12%) |
Mar 02, 2017 | 4.300 | 4.650 | 4.300 | 4.450 | 174,596 | +0.10(+2.30%) |
Mar 01, 2017 | 4.300 | 4.350 | 4.250 | 4.350 | 123,214 | +0.10(+2.35%) |
Feb 28, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 166,030 | -0.15(-3.41%) |
Feb 27, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 224,144 | +0.10(+2.33%) |
Feb 24, 2017 | 4.350 | 4.400 | 4.275 | 4.300 | 157,787 | -0.10(-2.27%) |
Feb 23, 2017 | 4.600 | 4.600 | 4.375 | 4.400 | 223,550 | -0.15(-3.30%) |
Feb 22, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 118,888 | +0.00(+0.00%) |
Feb 21, 2017 | 4.500 | 4.600 | 4.450 | 4.550 | 95,156 | +0.00(+0.00%) |
Feb 17, 2017 | 4.550 | 4.550 | 4.550 | 0 | -0.05(-1.09%) | |
Feb 16, 2017 | 4.500 | 4.600 | 4.450 | 4.600 | 119,854 | +0.05(+1.10%) |
Feb 15, 2017 | 4.500 | 4.700 | 4.450 | 4.550 | 256,123 | -0.10(-2.15%) |
Feb 14, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 88,393 | -0.05(-1.06%) |
Feb 13, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 52,816 | +0.05(+1.08%) |
Feb 10, 2017 | 4.750 | 4.750 | 4.625 | 4.650 | 74,193 | -0.05(-1.06%) |
Feb 09, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 105,855 | +0.00(+0.00%) |
Feb 08, 2017 | 4.750 | 4.750 | 4.600 | 4.700 | 64,067 | +0.00(+0.00%) |
Feb 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 72,743 | -0.05(-1.05%) |
Feb 06, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 124,878 | -0.05(-1.04%) |
Feb 03, 2017 | 4.700 | 4.800 | 4.650 | 4.800 | 95,957 | +0.15(+3.23%) |
Feb 02, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 31,790 | -0.05(-1.06%) |
Feb 01, 2017 | 4.750 | 4.850 | 4.650 | 4.700 | 50,165 | -0.05(-1.05%) |
Jan 31, 2017 | 4.600 | 4.800 | 4.600 | 4.750 | 57,241 | +0.15(+3.26%) |
Jan 30, 2017 | 4.750 | 4.750 | 4.550 | 4.600 | 114,481 | -0.15(-3.16%) |
Jan 27, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 94,031 | +0.05(+1.06%) |
Jan 26, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 160,510 | +0.05(+1.08%) |
Jan 25, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 168,934 | +0.05(+1.09%) |
Jan 24, 2017 | 4.500 | 4.650 | 4.450 | 4.600 | 180,792 | +0.10(+2.22%) |
Jan 23, 2017 | 4.550 | 4.600 | 4.400 | 4.500 | 380,847 | -0.10(-2.17%) |
Jan 20, 2017 | 4.700 | 4.700 | 4.525 | 4.600 | 160,739 | -0.05(-1.08%) |
Jan 19, 2017 | 4.850 | 4.850 | 4.550 | 4.650 | 239,170 | -0.20(-4.12%) |
Jan 18, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 149,989 | -0.05(-1.02%) |
Jan 17, 2017 | 4.950 | 4.975 | 4.825 | 4.900 | 173,125 | -0.10(-2.00%) |
Jan 13, 2017 | 5.000 | 5.000 | 5.000 | 0 | +0.05(+1.01%) | |
Jan 12, 2017 | 5.000 | 5.050 | 4.950 | 4.950 | 109,867 | -0.05(-1.00%) |
Jan 11, 2017 | 5.150 | 5.275 | 5.000 | 5.000 | 234,649 | -0.20(-3.85%) |
Jan 10, 2017 | 5.200 | 5.225 | 5.100 | 5.200 | 51,506 | -0.05(-0.95%) |
Jan 09, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 118,798 | -0.10(-1.87%) |
Jan 06, 2017 | 5.150 | 5.400 | 5.120 | 5.350 | 89,774 | +0.20(+3.88%) |
Jan 05, 2017 | 5.050 | 5.250 | 5.000 | 5.150 | 203,754 | +0.05(+0.98%) |
Jan 04, 2017 | 5.100 | 5.300 | 5.050 | 5.100 | 298,969 | +0.00(+0.00%) |