Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.950 | 6.100 | 5.600 | 5.700 | 179,845 | -0.25(-4.20%) |
Apr 27, 2018 | 5.800 | 6.000 | 5.800 | 5.950 | 140,475 | +0.12(+2.15%) |
Apr 26, 2018 | 5.650 | 5.950 | 5.548 | 5.825 | 186,866 | +0.23(+4.02%) |
Apr 25, 2018 | 5.450 | 5.775 | 5.431 | 5.600 | 187,203 | +0.10(+1.82%) |
Apr 24, 2018 | 5.450 | 5.675 | 5.400 | 5.500 | 203,721 | +0.05(+0.92%) |
Apr 23, 2018 | 5.400 | 5.500 | 5.240 | 5.450 | 131,086 | +0.00(+0.00%) |
Apr 20, 2018 | 5.350 | 5.500 | 5.250 | 5.450 | 110,929 | +0.05(+0.93%) |
Apr 19, 2018 | 5.350 | 5.500 | 5.300 | 5.400 | 108,770 | +0.05(+0.93%) |
Apr 18, 2018 | 5.400 | 5.550 | 5.350 | 5.350 | 107,229 | -0.10(-1.83%) |
Apr 17, 2018 | 5.200 | 5.500 | 5.150 | 5.450 | 193,372 | +0.20(+3.81%) |
Apr 16, 2018 | 5.250 | 5.300 | 5.075 | 5.250 | 131,449 | +0.05(+0.96%) |
Apr 13, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 110,173 | +0.10(+1.96%) |
Apr 12, 2018 | 5.200 | 5.300 | 4.950 | 5.100 | 334,970 | -0.15(-2.86%) |
Apr 11, 2018 | 5.300 | 5.350 | 5.200 | 5.250 | 80,240 | -0.05(-0.94%) |
Apr 10, 2018 | 5.150 | 5.350 | 5.050 | 5.300 | 143,808 | +0.15(+2.91%) |
Apr 09, 2018 | 5.100 | 5.250 | 5.050 | 5.150 | 131,392 | +0.10(+1.98%) |
Apr 06, 2018 | 5.000 | 5.150 | 4.900 | 5.050 | 140,028 | +0.05(+1.00%) |
Apr 05, 2018 | 5.100 | 5.200 | 5.000 | 5.000 | 186,116 | -0.15(-2.91%) |
Apr 04, 2018 | 5.000 | 5.150 | 4.950 | 5.150 | 95,536 | +0.10(+1.98%) |
Apr 03, 2018 | 5.100 | 5.150 | 4.950 | 5.050 | 135,524 | -0.10(-1.94%) |
Apr 02, 2018 | 4.950 | 5.150 | 4.900 | 5.150 | 213,618 | +0.15(+3.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | -0.05(-0.99%) | |
Mar 28, 2018 | 5.250 | 5.250 | 5.000 | 5.050 | 139,805 | -0.15(-2.88%) |
Mar 27, 2018 | 5.250 | 5.300 | 5.150 | 5.200 | 226,527 | -0.10(-1.89%) |
Mar 26, 2018 | 5.300 | 5.300 | 5.050 | 5.300 | 180,755 | +0.10(+1.92%) |
Mar 23, 2018 | 4.800 | 5.400 | 4.750 | 5.200 | 502,356 | +0.45(+9.47%) |
Mar 22, 2018 | 4.400 | 4.800 | 4.400 | 4.750 | 273,273 | +0.35(+7.95%) |
Mar 21, 2018 | 5.000 | 5.100 | 4.400 | 4.400 | 438,301 | -0.60(-12.00%) |
Mar 20, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 113,060 | +0.05(+1.01%) |
Mar 19, 2018 | 5.050 | 5.240 | 4.850 | 4.950 | 299,006 | -0.30(-5.71%) |
Mar 16, 2018 | 5.250 | 5.330 | 5.100 | 5.250 | 287,902 | +0.00(+0.00%) |
Mar 15, 2018 | 6.100 | 6.100 | 5.250 | 5.250 | 266,729 | -0.40(-7.08%) |
Mar 14, 2018 | 5.900 | 5.912 | 5.500 | 5.650 | 196,855 | -0.35(-5.83%) |
Mar 13, 2018 | 6.050 | 6.050 | 5.750 | 6.000 | 197,527 | -0.05(-0.83%) |
Mar 12, 2018 | 5.900 | 6.100 | 5.700 | 6.050 | 252,587 | +0.25(+4.31%) |
Mar 09, 2018 | 5.600 | 5.850 | 5.500 | 5.800 | 179,440 | +0.20(+3.57%) |
Mar 08, 2018 | 5.400 | 5.600 | 5.350 | 5.600 | 52,729 | +0.25(+4.67%) |
Mar 07, 2018 | 5.300 | 5.400 | 5.300 | 5.350 | 131,322 | +0.00(+0.00%) |
Mar 06, 2018 | 5.400 | 5.450 | 5.300 | 5.350 | 35,955 | +0.00(+0.00%) |
Mar 05, 2018 | 5.300 | 5.450 | 5.300 | 5.350 | 55,373 | +0.00(+0.00%) |
Mar 02, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 77,351 | +0.00(+0.00%) |
Mar 01, 2018 | 5.400 | 5.500 | 5.200 | 5.350 | 94,651 | -0.10(-1.83%) |
Feb 28, 2018 | 5.300 | 5.500 | 5.150 | 5.450 | 105,288 | +0.20(+3.81%) |
Feb 27, 2018 | 5.350 | 5.500 | 5.200 | 5.250 | 47,681 | -0.10(-1.87%) |
Feb 26, 2018 | 5.250 | 5.450 | 5.100 | 5.350 | 87,071 | +0.10(+1.90%) |
Feb 23, 2018 | 5.250 | 5.300 | 5.050 | 5.250 | 100,124 | +0.00(+0.00%) |
Feb 22, 2018 | 5.300 | 5.450 | 5.200 | 5.250 | 109,826 | +0.00(+0.00%) |
Feb 21, 2018 | 5.500 | 5.600 | 5.200 | 5.250 | 116,159 | -0.25(-4.55%) |
Feb 20, 2018 | 5.600 | 5.650 | 5.350 | 5.500 | 177,189 | -0.15(-2.65%) |
Feb 16, 2018 | 5.650 | 5.650 | 5.650 | 0 | -0.10(-1.74%) | |
Feb 15, 2018 | 5.900 | 5.950 | 5.600 | 5.750 | 336,301 | -0.15(-2.54%) |
Feb 14, 2018 | 5.500 | 5.900 | 5.360 | 5.900 | 385,268 | +0.25(+4.42%) |
Feb 13, 2018 | 5.300 | 5.650 | 5.100 | 5.650 | 172,748 | +0.35(+6.60%) |
Feb 12, 2018 | 5.400 | 5.550 | 5.175 | 5.300 | 191,850 | +0.00(+0.00%) |
Feb 09, 2018 | 5.300 | 5.450 | 5.100 | 5.300 | 433,524 | +0.05(+0.95%) |
Feb 08, 2018 | 5.250 | 5.350 | 4.900 | 5.250 | 208,755 | -0.05(-0.94%) |
Feb 07, 2018 | 4.950 | 5.300 | 4.900 | 5.300 | 179,572 | +0.35(+7.07%) |
Feb 06, 2018 | 4.900 | 5.100 | 4.850 | 4.950 | 130,761 | -0.12(-2.46%) |
Feb 05, 2018 | 5.050 | 5.150 | 4.966 | 5.075 | 221,399 | +0.08(+1.50%) |
Feb 02, 2018 | 5.000 | 5.100 | 5.000 | 5.000 | 112,620 | -0.05(-0.99%) |
Feb 01, 2018 | 5.050 | 5.150 | 4.900 | 5.050 | 166,639 | -0.05(-0.98%) |
Jan 31, 2018 | 5.150 | 5.220 | 5.050 | 5.100 | 76,777 | -0.05(-0.97%) |
Jan 30, 2018 | 5.200 | 5.400 | 5.200 | 5.150 | 87,561 | -0.10(-1.90%) |
Jan 29, 2018 | 5.300 | 5.300 | 5.100 | 5.250 | 86,702 | +0.00(+0.00%) |
Jan 26, 2018 | 5.400 | 5.400 | 5.250 | 5.250 | 48,766 | -0.10(-1.87%) |
Jan 25, 2018 | 5.350 | 5.427 | 5.250 | 5.350 | 140,828 | -0.05(-0.93%) |
Jan 24, 2018 | 5.600 | 5.650 | 5.250 | 5.400 | 122,867 | -0.15(-2.70%) |
Jan 23, 2018 | 5.100 | 5.550 | 5.050 | 5.550 | 317,178 | +0.40(+7.77%) |
Jan 22, 2018 | 5.200 | 5.400 | 5.000 | 5.150 | 225,605 | -0.05(-0.96%) |
Jan 19, 2018 | 5.200 | 5.250 | 5.050 | 5.200 | 99,783 | +0.00(+0.00%) |
Jan 18, 2018 | 5.150 | 5.300 | 5.050 | 5.200 | 135,486 | +0.00(+0.00%) |
Jan 17, 2018 | 5.100 | 5.250 | 4.995 | 5.200 | 125,458 | +0.15(+2.97%) |
Jan 16, 2018 | 5.050 | 5.500 | 4.900 | 5.050 | 281,810 | -0.05(-0.98%) |
Jan 12, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Jan 11, 2018 | 5.100 | 5.200 | 4.975 | 5.050 | 133,290 | +0.00(+0.00%) |
Jan 10, 2018 | 5.100 | 4.925 | 5.050 | 256,975 | +0.00(+0.00%) | |
Jan 09, 2018 | 5.100 | 5.200 | 5.000 | 5.050 | 192,539 | -0.05(-0.98%) |
Jan 08, 2018 | 5.600 | 5.700 | 5.050 | 5.100 | 398,336 | -0.45(-8.11%) |
Jan 05, 2018 | 5.600 | 5.900 | 5.425 | 5.550 | 309,216 | +0.05(+0.91%) |
Jan 04, 2018 | 5.750 | 5.850 | 5.400 | 5.500 | 139,646 | -0.20(-3.51%) |
Jan 03, 2018 | 5.500 | 5.800 | 5.400 | 5.700 | 155,794 | +0.25(+4.59%) |
Jan 02, 2018 | 5.000 | 5.500 | 5.000 | 5.450 | 215,154 | +0.40(+7.92%) |
Dec 29, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Dec 28, 2017 | 4.900 | 5.000 | 4.800 | 4.950 | 116,202 | +0.05(+1.02%) |
Dec 27, 2017 | 4.800 | 4.950 | 4.750 | 4.900 | 112,576 | +0.05(+1.03%) |
Dec 26, 2017 | 4.750 | 4.950 | 4.600 | 4.850 | 172,796 | +0.05(+1.04%) |
Dec 22, 2017 | 4.850 | 4.950 | 4.800 | 4.800 | 113,370 | -0.10(-2.04%) |
Dec 21, 2017 | 4.800 | 5.000 | 4.800 | 4.900 | 150,940 | +0.05(+1.03%) |
Dec 20, 2017 | 4.800 | 4.950 | 4.650 | 4.850 | 195,391 | +0.10(+2.11%) |
Dec 19, 2017 | 4.750 | 4.950 | 4.700 | 4.750 | 174,619 | +0.00(+0.00%) |
Dec 18, 2017 | 4.450 | 4.850 | 4.400 | 4.750 | 337,266 | +0.30(+6.74%) |
Dec 15, 2017 | 4.450 | 4.600 | 4.300 | 4.450 | 1,267,900 | -0.10(-2.20%) |
Dec 14, 2017 | 4.750 | 4.900 | 4.300 | 4.550 | 442,708 | -0.20(-4.21%) |
Dec 13, 2017 | 4.800 | 4.975 | 4.550 | 4.750 | 358,391 | +0.00(+0.00%) |
Dec 12, 2017 | 4.900 | 5.050 | 4.700 | 4.750 | 287,286 | -0.15(-3.06%) |
Dec 11, 2017 | 5.100 | 5.200 | 4.750 | 4.900 | 314,017 | -0.15(-2.97%) |
Dec 08, 2017 | 5.050 | 5.200 | 5.000 | 5.050 | 154,006 | -0.05(-0.98%) |
Dec 07, 2017 | 5.100 | 5.300 | 5.000 | 5.100 | 129,952 | +0.00(+0.00%) |
Dec 06, 2017 | 5.300 | 5.319 | 5.000 | 5.100 | 274,316 | -0.20(-3.77%) |
Dec 05, 2017 | 5.400 | 5.450 | 4.950 | 5.300 | 242,574 | +0.00(+0.00%) |
Dec 04, 2017 | 5.650 | 5.655 | 5.550 | 5.300 | 164,840 | -0.25(-4.50%) |
Dec 01, 2017 | 5.750 | 5.550 | 5.550 | 193,691 | -0.10(-1.77%) | |
Nov 30, 2017 | 5.550 | 5.650 | 5.400 | 5.650 | 384,500 | +0.20(+3.67%) |
Nov 29, 2017 | 6.000 | 6.000 | 5.450 | 5.450 | 395,684 | -0.45(-7.63%) |
Nov 28, 2017 | 6.450 | 6.490 | 5.800 | 5.900 | 272,139 | -0.50(-7.81%) |
Nov 27, 2017 | 6.100 | 6.500 | 6.050 | 6.400 | 276,737 | +0.35(+5.79%) |
Nov 24, 2017 | 5.850 | 6.250 | 5.800 | 6.050 | 205,846 | +0.20(+3.42%) |
Nov 22, 2017 | 5.850 | 5.900 | 5.700 | 5.850 | 101,022 | +0.00(+0.00%) |
Nov 21, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 184,949 | +0.15(+2.63%) |
Nov 20, 2017 | 5.700 | 5.829 | 5.650 | 5.700 | 93,476 | -0.05(-0.87%) |
Nov 17, 2017 | 5.850 | 5.900 | 5.725 | 5.750 | 146,452 | -0.10(-1.71%) |
Nov 16, 2017 | 5.800 | 6.000 | 5.700 | 5.850 | 198,206 | +0.00(+0.00%) |
Nov 15, 2017 | 5.700 | 6.200 | 5.600 | 5.850 | 234,846 | +0.10(+1.74%) |
Nov 14, 2017 | 5.950 | 5.950 | 5.500 | 5.750 | 211,566 | -0.15(-2.54%) |
Nov 13, 2017 | 6.200 | 6.250 | 5.850 | 5.900 | 108,212 | -0.25(-4.07%) |
Nov 10, 2017 | 5.850 | 6.150 | 5.800 | 6.150 | 99,743 | +0.30(+5.13%) |
Nov 09, 2017 | 5.800 | 5.950 | 5.650 | 5.850 | 108,359 | +0.10(+1.74%) |
Nov 08, 2017 | 5.600 | 5.900 | 5.500 | 5.750 | 128,675 | +0.10(+1.77%) |
Nov 07, 2017 | 6.200 | 6.200 | 5.650 | 5.650 | 221,139 | -0.45(-7.38%) |
Nov 06, 2017 | 6.600 | 6.631 | 6.050 | 6.100 | 177,013 | -0.40(-6.15%) |
Nov 03, 2017 | 5.600 | 6.600 | 5.600 | 6.500 | 644,317 | +1.05(+19.27%) |
Nov 02, 2017 | 5.300 | 5.800 | 5.300 | 5.450 | 569,383 | +0.05(+0.93%) |
Nov 01, 2017 | 5.800 | 5.890 | 5.350 | 5.400 | 301,358 | -0.25(-4.42%) |
Oct 31, 2017 | 6.000 | 6.000 | 5.650 | 5.650 | 179,566 | -0.35(-5.83%) |
Oct 30, 2017 | 5.950 | 6.150 | 5.810 | 6.000 | 148,176 | -0.05(-0.83%) |
Oct 27, 2017 | 5.600 | 6.200 | 5.600 | 6.050 | 322,546 | +0.50(+9.01%) |
Oct 26, 2017 | 5.500 | 5.650 | 5.250 | 5.550 | 361,385 | +0.00(+0.00%) |
Oct 25, 2017 | 5.750 | 5.840 | 5.500 | 5.550 | 279,530 | -0.33(-5.53%) |
Oct 24, 2017 | 6.250 | 6.250 | 5.900 | 5.875 | 338,122 | -0.38(-6.00%) |
Oct 23, 2017 | 6.550 | 6.550 | 6.150 | 6.250 | 196,686 | -0.25(-3.85%) |
Oct 20, 2017 | 6.350 | 6.550 | 6.350 | 6.500 | 190,279 | +0.10(+1.56%) |
Oct 19, 2017 | 6.550 | 6.600 | 6.250 | 6.400 | 171,080 | -0.25(-3.76%) |
Oct 18, 2017 | 7.050 | 7.100 | 6.505 | 6.650 | 410,160 | -0.30(-4.32%) |
Oct 17, 2017 | 7.200 | 7.400 | 6.750 | 6.950 | 467,834 | -0.30(-4.14%) |
Oct 16, 2017 | 7.200 | 7.375 | 7.050 | 7.250 | 204,295 | +0.00(+0.00%) |
Oct 13, 2017 | 7.400 | 7.400 | 7.100 | 7.250 | 235,125 | -0.15(-2.03%) |
Oct 12, 2017 | 7.800 | 7.950 | 7.250 | 7.400 | 505,025 | -0.30(-3.90%) |
Oct 11, 2017 | 7.350 | 7.895 | 7.200 | 7.700 | 605,044 | +0.40(+5.48%) |
Oct 10, 2017 | 7.050 | 7.425 | 6.950 | 7.300 | 321,974 | +0.25(+3.55%) |
Oct 09, 2017 | 7.200 | 7.350 | 6.950 | 7.050 | 192,615 | -0.10(-1.40%) |
Oct 06, 2017 | 7.500 | 7.800 | 7.010 | 7.150 | 319,263 | -0.35(-4.67%) |
Oct 05, 2017 | 7.000 | 7.475 | 6.800 | 7.500 | 411,275 | +0.45(+6.38%) |
Oct 04, 2017 | 7.300 | 7.750 | 7.000 | 7.050 | 601,615 | -0.50(-6.62%) |
Oct 03, 2017 | 7.450 | 8.250 | 7.350 | 7.550 | 1,377,233 | +0.30(+4.14%) |
Oct 02, 2017 | 6.600 | 7.350 | 5.650 | 7.250 | 1,781,897 | +1.05(+16.94%) |
Sep 29, 2017 | 6.350 | 6.380 | 6.155 | 6.200 | 303,080 | -0.20(-3.13%) |
Sep 28, 2017 | 6.350 | 6.450 | 6.050 | 6.400 | 289,407 | +0.00(+0.00%) |
Sep 27, 2017 | 6.350 | 6.650 | 6.200 | 6.400 | 450,836 | +0.00(+0.00%) |
Sep 26, 2017 | 6.700 | 6.700 | 6.250 | 6.400 | 302,402 | -0.35(-5.19%) |
Sep 25, 2017 | 6.800 | 6.995 | 6.200 | 6.750 | 952,747 | +0.20(+3.05%) |
Sep 22, 2017 | 7.000 | 7.000 | 6.350 | 6.550 | 827,063 | -0.45(-6.43%) |
Sep 21, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 1,530,814 | +0.30(+4.48%) |
Sep 20, 2017 | 5.900 | 7.850 | 5.800 | 6.700 | 3,284,442 | +1.15(+20.72%) |
Sep 19, 2017 | 5.750 | 5.790 | 5.000 | 5.550 | 482,669 | -0.10(-1.77%) |
Sep 18, 2017 | 5.050 | 5.900 | 4.960 | 5.650 | 963,011 | +0.65(+13.00%) |
Sep 15, 2017 | 4.900 | 5.050 | 4.760 | 5.000 | 354,989 | +0.25(+5.26%) |
Sep 14, 2017 | 4.550 | 4.750 | 4.550 | 4.750 | 261,918 | +0.25(+5.56%) |
Sep 13, 2017 | 4.400 | 4.600 | 4.379 | 4.500 | 119,022 | +0.15(+3.45%) |
Sep 12, 2017 | 4.500 | 4.500 | 4.210 | 4.350 | 149,975 | -0.15(-3.33%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.480 | 4.500 | 124,850 | -0.20(-4.26%) |
Sep 08, 2017 | 4.700 | 4.700 | 4.625 | 4.700 | 67,869 | +0.08(+1.62%) |
Sep 07, 2017 | 4.500 | 4.650 | 4.460 | 4.625 | 243,716 | +0.17(+3.93%) |
Sep 06, 2017 | 4.350 | 4.450 | 4.266 | 4.450 | 85,538 | +0.10(+2.30%) |
Sep 05, 2017 | 4.150 | 4.350 | 4.125 | 4.350 | 83,390 | +0.20(+4.82%) |
Sep 01, 2017 | 4.200 | 4.200 | 4.169 | 4.150 | 49,055 | -0.05(-1.19%) |
Aug 31, 2017 | 4.300 | 4.300 | 4.125 | 4.200 | 66,869 | -0.08(-1.75%) |
Aug 30, 2017 | 4.350 | 4.350 | 4.200 | 4.275 | 109,445 | -0.05(-1.16%) |
Aug 29, 2017 | 4.300 | 4.495 | 4.250 | 4.325 | 112,419 | +0.12(+2.98%) |
Aug 28, 2017 | 3.850 | 4.200 | 3.850 | 4.200 | 272,891 | +0.30(+7.69%) |
Aug 25, 2017 | 3.850 | 3.900 | 3.800 | 3.900 | 82,021 | +0.10(+2.63%) |
Aug 24, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 97,572 | +0.10(+2.70%) |
Aug 23, 2017 | 3.700 | 3.750 | 3.614 | 3.700 | 58,047 | +0.00(+0.00%) |
Aug 22, 2017 | 3.650 | 3.750 | 3.600 | 3.700 | 117,075 | +0.05(+1.37%) |
Aug 21, 2017 | 3.569 | 3.650 | 3.450 | 3.650 | 60,550 | +0.05(+1.39%) |
Aug 18, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 17,707 | +0.00(+0.00%) |
Aug 17, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 28,173 | -0.10(-2.70%) |
Aug 16, 2017 | 3.700 | 3.800 | 3.700 | 3.700 | 44,981 | -0.05(-1.33%) |
Aug 15, 2017 | 3.600 | 3.800 | 3.560 | 3.750 | 133,520 | +0.10(+2.74%) |
Aug 14, 2017 | 3.600 | 3.650 | 3.500 | 3.650 | 37,866 | +0.05(+1.39%) |
Aug 11, 2017 | 3.550 | 3.700 | 3.550 | 3.600 | 49,485 | +0.05(+1.41%) |
Aug 10, 2017 | 3.650 | 3.650 | 3.500 | 3.550 | 64,970 | -0.15(-4.05%) |
Aug 09, 2017 | 3.600 | 3.700 | 3.500 | 3.700 | 107,522 | +0.05(+1.37%) |
Aug 08, 2017 | 3.500 | 3.650 | 3.550 | 3.650 | 42,452 | +0.10(+2.82%) |
Aug 07, 2017 | 3.400 | 3.550 | 3.365 | 3.550 | 34,920 | +0.10(+2.90%) |
Aug 04, 2017 | 3.400 | 3.450 | 3.200 | 3.450 | 98,980 | +0.05(+1.47%) |
Aug 03, 2017 | 3.550 | 3.600 | 3.400 | 3.400 | 16,224 | -0.20(-5.56%) |
Aug 02, 2017 | 3.614 | 3.635 | 3.400 | 3.600 | 69,862 | -0.05(-1.37%) |
Aug 01, 2017 | 3.400 | 3.750 | 3.400 | 3.650 | 66,327 | +0.20(+5.80%) |
Jul 31, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 44,788 | +0.05(+1.47%) |
Jul 28, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 36,947 | -0.10(-2.86%) |
Jul 27, 2017 | 3.700 | 3.700 | 3.450 | 3.500 | 170,087 | -0.25(-6.67%) |
Jul 26, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 116,594 | +0.05(+1.35%) |
Jul 25, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 21,936 | -0.05(-1.33%) |
Jul 24, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 37,632 | -0.05(-1.32%) |
Jul 21, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 83,369 | +0.00(+0.00%) |
Jul 20, 2017 | 3.800 | 3.900 | 3.775 | 3.800 | 39,329 | +0.00(+0.00%) |
Jul 19, 2017 | 3.750 | 3.900 | 3.744 | 3.800 | 43,287 | +0.00(+0.00%) |
Jul 18, 2017 | 3.800 | 3.800 | 3.650 | 3.800 | 44,019 | +0.00(+0.00%) |
Jul 17, 2017 | 3.800 | 4.000 | 3.800 | 3.800 | 120,063 | -0.05(-1.30%) |
Jul 14, 2017 | 3.800 | 3.850 | 3.775 | 3.850 | 27,049 | +0.05(+1.32%) |
Jul 13, 2017 | 3.750 | 3.850 | 3.675 | 3.800 | 50,525 | +0.02(+0.66%) |
Jul 12, 2017 | 3.700 | 3.800 | 3.655 | 3.775 | 43,274 | +0.07(+2.03%) |
Jul 11, 2017 | 3.650 | 3.750 | 3.550 | 3.700 | 67,101 | +0.10(+2.78%) |
Jul 10, 2017 | 3.750 | 3.768 | 3.600 | 3.600 | 71,621 | -0.20(-5.26%) |
Jul 07, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 90,820 | +0.00(+0.00%) |
Jul 06, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 71,373 | +0.05(+1.33%) |
Jul 05, 2017 | 3.700 | 3.750 | 3.600 | 3.750 | 118,116 | +0.10(+2.74%) |
Jul 03, 2017 | 3.600 | 3.700 | 3.600 | 3.650 | 36,044 | +0.05(+1.39%) |
Jun 30, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 24,181 | -0.05(-1.37%) |
Jun 29, 2017 | 3.600 | 3.700 | 3.550 | 3.650 | 27,791 | +0.05(+1.39%) |
Jun 28, 2017 | 3.500 | 3.750 | 3.470 | 3.600 | 107,954 | +0.10(+2.86%) |
Jun 27, 2017 | 3.700 | 3.840 | 3.400 | 3.500 | 224,836 | -0.20(-5.41%) |
Jun 26, 2017 | 3.750 | 3.850 | 3.691 | 3.700 | 67,319 | -0.10(-2.63%) |
Jun 23, 2017 | 3.800 | 3.850 | 3.725 | 3.800 | 53,215 | +0.05(+1.33%) |
Jun 22, 2017 | 3.700 | 3.850 | 3.675 | 3.750 | 196,501 | +0.05(+1.35%) |
Jun 21, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 175,910 | +0.15(+4.23%) |
Jun 20, 2017 | 3.550 | 3.600 | 3.550 | 3.550 | 41,537 | +0.00(+0.00%) |
Jun 19, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 32,245 | -0.05(-1.39%) |
Jun 16, 2017 | 3.450 | 3.600 | 3.350 | 3.600 | 78,174 | +0.15(+4.35%) |
Jun 15, 2017 | 3.500 | 3.600 | 3.300 | 3.450 | 172,496 | -0.05(-1.43%) |
Jun 14, 2017 | 3.600 | 3.675 | 3.500 | 3.500 | 135,103 | -0.10(-2.78%) |
Jun 13, 2017 | 3.500 | 3.650 | 3.450 | 3.600 | 239,888 | +0.10(+2.86%) |
Jun 12, 2017 | 3.500 | 3.600 | 3.460 | 3.500 | 38,331 | -0.05(-1.41%) |
Jun 09, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 191,841 | -0.05(-1.39%) |
Jun 08, 2017 | 3.500 | 3.650 | 3.400 | 3.600 | 622,420 | +0.15(+4.35%) |
Jun 07, 2017 | 3.400 | 3.500 | 3.360 | 3.450 | 212,768 | +0.05(+1.47%) |
Jun 06, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 388,887 | +0.05(+1.49%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 23,340 | -0.10(-2.90%) |
Jun 02, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 70,447 | +0.05(+1.47%) |
Jun 01, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 54,359 | +0.00(+0.00%) |
May 31, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 117,892 | +0.10(+3.03%) |
May 30, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 245,364 | -0.05(-1.49%) |
May 26, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 108,342 | -0.15(-4.29%) |
May 25, 2017 | 3.650 | 3.700 | 3.500 | 3.500 | 85,575 | -0.15(-4.11%) |
May 24, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 33,859 | +0.00(+0.00%) |
May 23, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 43,019 | +0.00(+0.00%) |
May 22, 2017 | 3.850 | 3.850 | 3.550 | 3.650 | 156,073 | -0.15(-3.95%) |
May 19, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 228,337 | +0.15(+4.11%) |
May 18, 2017 | 3.400 | 3.650 | 3.375 | 3.650 | 328,047 | +0.20(+5.80%) |
May 17, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 1,835,131 | +0.10(+2.99%) |
May 16, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 180,210 | +0.05(+1.52%) |
May 15, 2017 | 3.350 | 3.450 | 3.300 | 3.300 | 121,634 | -0.05(-1.49%) |
May 12, 2017 | 3.400 | 3.450 | 3.325 | 3.350 | 116,912 | -0.10(-2.90%) |
May 11, 2017 | 3.300 | 3.450 | 3.225 | 3.450 | 339,597 | +0.15(+4.55%) |
May 10, 2017 | 3.300 | 3.400 | 3.200 | 3.300 | 217,892 | -0.05(-1.49%) |
May 09, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 184,057 | +0.00(+0.00%) |
May 08, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 147,997 | +0.05(+1.52%) |
May 05, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 120,590 | -0.05(-1.49%) |
May 04, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 98,393 | -0.02(-0.74%) |
May 03, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 61,948 | +0.02(+0.75%) |
May 02, 2017 | 3.350 | 3.425 | 3.275 | 3.350 | 111,988 | +0.00(+0.00%) |