Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 21,672 | +0.08(+2.07%) |
Oct 31, 2017 | 3.600 | 3.650 | 3.600 | 3.625 | 8,646 | +0.02(+0.69%) |
Oct 30, 2017 | 3.630 | 3.650 | 3.550 | 3.600 | 6,554 | +0.00(+0.00%) |
Oct 27, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 1,642 | +0.00(+0.00%) |
Oct 26, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 3,079 | -0.05(-1.37%) |
Oct 25, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 14,566 | -0.05(-1.35%) |
Oct 24, 2017 | 3.650 | 3.700 | 3.650 | 3.700 | 1,805 | +0.05(+1.37%) |
Oct 23, 2017 | 3.700 | 3.700 | 3.632 | 3.650 | 8,098 | +0.00(+0.00%) |
Oct 20, 2017 | 3.700 | 3.700 | 3.575 | 3.650 | 13,310 | +0.05(+1.39%) |
Oct 19, 2017 | 3.650 | 3.700 | 3.550 | 3.600 | 56,063 | -0.05(-1.37%) |
Oct 18, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 35,059 | +0.00(+0.00%) |
Oct 17, 2017 | 3.699 | 3.750 | 3.600 | 3.650 | 8,853 | +0.05(+1.39%) |
Oct 16, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 72,858 | -0.05(-1.37%) |
Oct 13, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 50,846 | +0.00(+0.00%) |
Oct 12, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 6,155 | -0.05(-1.35%) |
Oct 11, 2017 | 3.750 | 3.750 | 3.650 | 3.700 | 2,795 | +0.00(+0.00%) |
Oct 10, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 3,040 | +0.00(+0.00%) |
Oct 09, 2017 | 3.850 | 3.900 | 3.700 | 3.700 | 12,674 | -0.10(-2.63%) |
Oct 06, 2017 | 3.650 | 3.900 | 3.650 | 3.800 | 51,087 | +0.20(+5.56%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 35,846 | +0.05(+1.41%) |
Oct 04, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 28,406 | +0.00(+0.00%) |
Oct 03, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 14,723 | +0.00(+0.00%) |
Oct 02, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 32,407 | +0.00(+0.00%) |
Sep 29, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 15,070 | +0.00(+0.00%) |
Sep 28, 2017 | 3.591 | 3.650 | 3.550 | 3.550 | 7,131 | -0.03(-0.70%) |
Sep 27, 2017 | 3.600 | 3.650 | 3.550 | 3.575 | 10,710 | +0.03(+0.70%) |
Sep 26, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 43,877 | -0.05(-1.39%) |
Sep 25, 2017 | 3.750 | 3.750 | 3.600 | 3.600 | 34,288 | -0.10(-2.70%) |
Sep 22, 2017 | 3.600 | 3.700 | 3.600 | 3.700 | 29,121 | +0.05(+1.37%) |
Sep 21, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 25,905 | +0.00(+0.00%) |
Sep 20, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 162,303 | +0.00(+0.00%) |
Sep 19, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 32,733 | +0.05(+1.39%) |
Sep 18, 2017 | 3.550 | 3.650 | 3.550 | 3.600 | 128,906 | +0.05(+1.41%) |
Sep 15, 2017 | 3.500 | 3.590 | 3.475 | 3.550 | 23,431 | +0.05(+1.43%) |
Sep 14, 2017 | 3.500 | 3.550 | 3.350 | 3.500 | 37,043 | -0.10(-2.78%) |
Sep 13, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 24,693 | +0.10(+2.86%) |
Sep 12, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 21,924 | +0.00(+0.00%) |
Sep 11, 2017 | 3.250 | 3.550 | 3.250 | 3.500 | 22,306 | +0.15(+4.48%) |
Sep 08, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 21,676 | +0.10(+3.08%) |
Sep 07, 2017 | 3.267 | 3.350 | 3.250 | 3.250 | 14,399 | +0.00(+0.00%) |
Sep 06, 2017 | 3.284 | 3.300 | 3.250 | 3.250 | 5,703 | -0.05(-1.52%) |
Sep 05, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 7,704 | +0.05(+1.54%) |
Sep 01, 2017 | 3.300 | 3.350 | 3.250 | 3.250 | 4,403 | -0.05(-1.52%) |
Aug 31, 2017 | 3.300 | 3.350 | 3.261 | 3.300 | 20,727 | +0.05(+1.54%) |
Aug 30, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 19,572 | +0.05(+1.56%) |
Aug 29, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 24,552 | -0.05(-1.54%) |
Aug 28, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 8,187 | -0.05(-1.52%) |
Aug 25, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 4,378 | +0.00(+0.00%) |
Aug 24, 2017 | 3.250 | 3.350 | 3.250 | 3.300 | 7,353 | +0.02(+0.76%) |
Aug 23, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 3,928 | -0.02(-0.76%) |
Aug 22, 2017 | 3.250 | 3.350 | 3.250 | 3.300 | 6,905 | +0.00(+0.00%) |
Aug 21, 2017 | 3.350 | 3.350 | 3.300 | 3.300 | 15,655 | -0.10(-2.94%) |
Aug 18, 2017 | 3.400 | 3.400 | 3.350 | 3.400 | 7,181 | +0.00(+0.00%) |
Aug 17, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 7,760 | +0.05(+1.49%) |
Aug 16, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 6,414 | +0.00(+0.00%) |
Aug 15, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 10,895 | +0.00(+0.00%) |
Aug 14, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 1,247 | -0.05(-1.47%) |
Aug 11, 2017 | 3.362 | 3.400 | 3.350 | 3.400 | 27,044 | +0.05(+1.49%) |
Aug 10, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 7,110 | -0.05(-1.47%) |
Aug 09, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 31,288 | +0.00(+0.00%) |
Aug 08, 2017 | 3.400 | 3.450 | 3.356 | 3.400 | 25,027 | -0.05(-1.45%) |
Aug 07, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 32,539 | +0.00(+0.00%) |
Aug 04, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 2,408 | +0.00(+0.00%) |
Aug 03, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 57,116 | +0.05(+1.47%) |
Aug 02, 2017 | 3.400 | 3.425 | 3.350 | 3.400 | 66,598 | +0.00(+0.00%) |
Aug 01, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 25,492 | -0.05(-1.45%) |
Jul 31, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 2,245 | -0.05(-1.43%) |
Jul 28, 2017 | 3.500 | 3.500 | 3.450 | 3.500 | 23,511 | +0.00(+0.00%) |
Jul 27, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 7,215 | +0.05(+1.45%) |
Jul 26, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 15,063 | +0.00(+0.00%) |
Jul 25, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 23,155 | +0.00(+0.00%) |
Jul 24, 2017 | 3.400 | 3.475 | 3.400 | 3.450 | 20,359 | +0.00(+0.00%) |
Jul 21, 2017 | 3.500 | 3.500 | 3.450 | 3.450 | 11,419 | +0.00(+0.00%) |
Jul 20, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 11,534 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 37,969 | +0.03(+0.73%) |
Jul 18, 2017 | 3.400 | 3.450 | 3.400 | 3.425 | 44,769 | +0.02(+0.74%) |
Jul 17, 2017 | 3.408 | 3.450 | 3.400 | 3.400 | 15,282 | -0.05(-1.45%) |
Jul 14, 2017 | 3.400 | 3.450 | 3.375 | 3.450 | 62,210 | +0.05(+1.47%) |
Jul 13, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 14,019 | -0.05(-1.45%) |
Jul 12, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 97,692 | +0.10(+2.99%) |
Jul 11, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 110,798 | -0.10(-2.90%) |
Jul 10, 2017 | 3.382 | 3.450 | 3.382 | 3.450 | 183,535 | +0.00(+0.00%) |
Jul 07, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 161,545 | +0.00(+0.00%) |
Jul 06, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 54,743 | +0.05(+1.47%) |
Jul 05, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 10,594 | +0.00(+0.00%) |
Jul 03, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 11,942 | +0.00(+0.00%) |
Jun 30, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 73,995 | +0.00(+0.00%) |
Jun 29, 2017 | 3.500 | 3.550 | 3.400 | 3.400 | 28,149 | -0.05(-1.45%) |
Jun 28, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 33,797 | +0.00(+0.00%) |
Jun 27, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 92,297 | +0.05(+1.47%) |
Jun 26, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 16,646 | -0.10(-2.86%) |
Jun 23, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 58,076 | +0.12(+3.70%) |
Jun 22, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 19,201 | -0.02(-0.74%) |
Jun 21, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 40,774 | +0.05(+1.49%) |
Jun 20, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 29,856 | -0.05(-1.47%) |
Jun 19, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 15,802 | -0.05(-1.45%) |
Jun 16, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 66,284 | +0.05(+1.47%) |
Jun 15, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 18,922 | -0.05(-1.45%) |
Jun 14, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 17,134 | +0.00(+0.00%) |
Jun 13, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 25,131 | +0.00(+0.00%) |
Jun 12, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 52,818 | +0.05(+1.47%) |
Jun 09, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 19,818 | -0.10(-2.86%) |
Jun 08, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 39,881 | +0.15(+4.48%) |
Jun 07, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 49,051 | +0.00(+0.00%) |
Jun 06, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 18,624 | +0.00(+0.00%) |
Jun 05, 2017 | 3.400 | 3.400 | 3.350 | 3.350 | 14,354 | +0.00(+0.00%) |
Jun 02, 2017 | 3.350 | 3.400 | 3.306 | 3.350 | 65,417 | +0.00(+0.00%) |
Jun 01, 2017 | 3.350 | 3.400 | 3.350 | 3.350 | 45,438 | +0.00(+0.00%) |
May 31, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 328,721 | -0.05(-1.47%) |
May 30, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 32,763 | +0.05(+1.49%) |
May 26, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 20,188 | +0.05(+1.52%) |
May 25, 2017 | 3.300 | 3.332 | 3.300 | 3.300 | 16,480 | +0.00(+0.00%) |
May 24, 2017 | 3.300 | 3.350 | 3.300 | 3.300 | 23,867 | +0.00(+0.00%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 32,902 | -0.05(-1.49%) |
May 22, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 27,086 | -0.05(-1.47%) |
May 19, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 42,083 | +0.10(+3.03%) |
May 18, 2017 | 3.300 | 3.400 | 3.250 | 3.300 | 71,641 | +0.05(+1.54%) |
May 17, 2017 | 3.350 | 3.400 | 3.250 | 3.250 | 38,936 | -0.10(-2.99%) |
May 16, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 60,338 | +0.00(+0.00%) |
May 15, 2017 | 3.350 | 3.375 | 3.300 | 3.350 | 28,541 | +0.05(+1.52%) |
May 12, 2017 | 3.299 | 3.350 | 3.200 | 3.300 | 2,219,915 | +0.00(+0.00%) |
May 11, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 98,895 | +0.00(+0.00%) |
May 10, 2017 | 3.300 | 3.350 | 3.275 | 3.300 | 32,399 | +0.00(+0.00%) |
May 09, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 11,756 | +0.00(+0.00%) |
May 08, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 21,254 | +0.05(+1.54%) |
May 05, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 37,111 | +0.10(+3.17%) |
May 04, 2017 | 3.200 | 3.300 | 3.100 | 3.150 | 362,674 | +0.00(+0.00%) |
May 03, 2017 | 3.400 | 3.450 | 3.150 | 3.150 | 195,868 | -0.25(-7.35%) |
May 02, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 37,584 | -0.05(-1.45%) |
May 01, 2017 | 3.650 | 3.650 | 3.450 | 3.450 | 143,849 | -0.20(-5.48%) |
Apr 28, 2017 | 3.650 | 3.650 | 3.600 | 3.650 | 68,122 | +0.00(+0.00%) |
Apr 27, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 70,927 | +0.05(+1.39%) |
Apr 26, 2017 | 3.600 | 3.650 | 3.550 | 3.600 | 53,890 | -0.05(-1.37%) |
Apr 25, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 88,321 | +0.10(+2.82%) |
Apr 24, 2017 | 3.500 | 3.600 | 3.400 | 3.550 | 50,136 | +0.15(+4.41%) |
Apr 21, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 23,633 | +0.00(+0.00%) |
Apr 20, 2017 | 3.408 | 3.500 | 3.400 | 3.400 | 59,947 | +0.00(+0.00%) |
Apr 19, 2017 | 3.300 | 3.450 | 3.300 | 3.400 | 54,124 | +0.10(+3.03%) |
Apr 18, 2017 | 3.300 | 3.400 | 3.300 | 3.300 | 70,839 | +0.00(+0.00%) |
Apr 17, 2017 | 3.250 | 3.450 | 3.250 | 3.300 | 150,829 | +0.00(+0.00%) |
Apr 13, 2017 | 3.250 | 3.325 | 3.250 | 3.300 | 85,962 | +0.05(+1.54%) |
Apr 12, 2017 | 3.300 | 3.317 | 3.250 | 3.250 | 16,137 | +0.00(+0.00%) |
Apr 11, 2017 | 3.300 | 3.300 | 3.300 | 3.250 | 14,298 | -0.05(-1.52%) |
Apr 10, 2017 | 3.253 | 3.300 | 3.253 | 3.300 | 26,609 | +0.00(+0.00%) |
Apr 07, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 31,099 | +0.02(+0.76%) |
Apr 06, 2017 | 3.200 | 3.300 | 3.200 | 3.275 | 21,928 | +0.02(+0.77%) |
Apr 05, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 28,334 | +0.00(+0.00%) |
Apr 04, 2017 | 3.250 | 3.275 | 3.250 | 3.250 | 25,959 | +0.00(+0.00%) |
Apr 03, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 27,009 | -0.05(-1.52%) |
Mar 31, 2017 | 3.293 | 3.300 | 3.200 | 3.300 | 16,863 | +0.02(+0.76%) |
Mar 30, 2017 | 3.293 | 3.350 | 3.250 | 3.275 | 76,869 | +0.02(+0.77%) |
Mar 29, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 41,543 | +0.05(+1.56%) |
Mar 28, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 14,508 | -0.05(-1.54%) |
Mar 27, 2017 | 3.050 | 3.250 | 3.000 | 3.250 | 36,613 | +0.05(+1.56%) |
Mar 24, 2017 | 3.150 | 3.250 | 3.100 | 3.200 | 24,228 | +0.00(+0.00%) |
Mar 23, 2017 | 3.100 | 3.200 | 2.950 | 3.200 | 167,354 | +0.15(+4.92%) |
Mar 22, 2017 | 3.150 | 3.300 | 3.000 | 3.050 | 91,724 | -0.15(-4.69%) |
Mar 21, 2017 | 3.200 | 3.250 | 2.995 | 3.200 | 125,042 | +0.00(+0.00%) |
Mar 20, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 29,564 | +0.05(+1.59%) |
Mar 17, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 46,677 | +0.00(+0.00%) |
Mar 16, 2017 | 3.300 | 3.375 | 3.150 | 3.150 | 53,550 | -0.10(-3.08%) |
Mar 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 52,757 | +0.00(+0.00%) |
Mar 14, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 32,943 | +0.00(+0.00%) |
Mar 13, 2017 | 3.150 | 3.250 | 3.150 | 3.250 | 28,880 | +0.10(+3.17%) |
Mar 10, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 20,682 | +0.00(+0.00%) |
Mar 09, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 24,917 | -0.05(-1.56%) |
Mar 08, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 28,058 | -0.05(-1.54%) |
Mar 07, 2017 | 3.300 | 3.300 | 3.250 | 3.250 | 20,933 | -0.05(-1.52%) |
Mar 06, 2017 | 3.300 | 3.300 | 3.250 | 3.300 | 43,338 | +0.00(+0.00%) |
Mar 03, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 33,752 | +0.05(+1.54%) |
Mar 02, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 50,425 | -0.05(-1.52%) |