Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 551,581 | +0.15(+4.41%) |
Apr 27, 2018 | 3.500 | 3.575 | 3.400 | 3.400 | 208,909 | -0.12(-3.55%) |
Apr 26, 2018 | 3.700 | 3.725 | 3.500 | 3.525 | 157,875 | -0.18(-4.73%) |
Apr 25, 2018 | 3.800 | 3.800 | 3.550 | 3.700 | 260,246 | -0.15(-3.90%) |
Apr 24, 2018 | 3.950 | 3.950 | 3.600 | 3.850 | 335,743 | -0.05(-1.28%) |
Apr 23, 2018 | 3.900 | 3.950 | 3.850 | 3.900 | 128,651 | +0.02(+0.65%) |
Apr 20, 2018 | 3.900 | 3.900 | 3.800 | 3.875 | 315,236 | -0.02(-0.64%) |
Apr 19, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 302,394 | -0.05(-1.27%) |
Apr 18, 2018 | 4.000 | 4.000 | 3.850 | 3.950 | 389,884 | +0.00(+0.00%) |
Apr 17, 2018 | 3.900 | 4.000 | 3.900 | 3.950 | 206,426 | +0.08(+1.94%) |
Apr 16, 2018 | 3.900 | 3.950 | 3.750 | 3.875 | 201,005 | -0.05(-1.27%) |
Apr 13, 2018 | 4.000 | 4.050 | 3.900 | 3.925 | 164,634 | -0.12(-3.09%) |
Apr 12, 2018 | 4.000 | 4.100 | 4.000 | 4.050 | 609,523 | +0.10(+2.53%) |
Apr 11, 2018 | 3.950 | 4.100 | 3.925 | 3.950 | 112,666 | -0.05(-1.25%) |
Apr 10, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 121,106 | +0.00(+0.00%) |
Apr 09, 2018 | 4.000 | 4.000 | 3.950 | 4.000 | 114,059 | +0.00(+0.00%) |
Apr 06, 2018 | 3.900 | 4.050 | 3.900 | 4.000 | 282,448 | +0.12(+3.23%) |
Apr 05, 2018 | 3.900 | 3.950 | 3.850 | 3.875 | 164,699 | -0.02(-0.64%) |
Apr 04, 2018 | 3.750 | 3.925 | 3.705 | 3.900 | 462,778 | +0.15(+4.00%) |
Apr 03, 2018 | 3.900 | 3.900 | 3.500 | 3.750 | 981,616 | -0.15(-3.85%) |
Apr 02, 2018 | 3.950 | 4.000 | 3.850 | 3.900 | 301,208 | -0.05(-1.27%) |
Mar 29, 2018 | 3.950 | 3.950 | 3.950 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 3.950 | 4.000 | 3.850 | 3.950 | 205,150 | +0.00(+0.00%) |
Mar 27, 2018 | 4.000 | 4.050 | 3.900 | 3.950 | 482,651 | +0.00(+0.00%) |
Mar 26, 2018 | 3.900 | 4.000 | 3.800 | 3.950 | 210,153 | +0.05(+1.28%) |
Mar 23, 2018 | 3.850 | 4.000 | 3.800 | 3.900 | 176,550 | +0.05(+1.30%) |
Mar 22, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 156,336 | +0.05(+1.32%) |
Mar 21, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 155,103 | +0.00(+0.00%) |
Mar 20, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 263,168 | -0.10(-2.56%) |
Mar 19, 2018 | 3.850 | 4.000 | 3.750 | 3.900 | 260,453 | +0.05(+1.30%) |
Mar 16, 2018 | 3.950 | 4.050 | 3.800 | 3.850 | 1,252,639 | +0.00(+0.00%) |
Mar 15, 2018 | 3.500 | 3.900 | 3.500 | 3.850 | 911,205 | +0.35(+10.00%) |
Mar 14, 2018 | 3.450 | 3.550 | 3.350 | 3.500 | 275,790 | +0.00(+0.00%) |
Mar 13, 2018 | 3.350 | 3.500 | 3.300 | 3.500 | 551,520 | +0.15(+4.48%) |
Mar 12, 2018 | 3.450 | 3.500 | 3.275 | 3.350 | 354,981 | -0.10(-2.90%) |
Mar 09, 2018 | 3.350 | 3.450 | 3.305 | 3.450 | 579,442 | +0.15(+4.55%) |
Mar 08, 2018 | 3.350 | 3.500 | 3.300 | 3.300 | 402,949 | -0.05(-1.49%) |
Mar 07, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 211,957 | +0.05(+1.52%) |
Mar 06, 2018 | 3.300 | 3.350 | 3.250 | 3.300 | 247,583 | +0.00(+0.00%) |
Mar 05, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 160,595 | +0.10(+3.12%) |
Mar 02, 2018 | 3.150 | 3.250 | 3.105 | 3.200 | 123,604 | +0.05(+1.59%) |
Mar 01, 2018 | 3.200 | 3.250 | 3.125 | 3.150 | 342,173 | +0.00(+0.00%) |
Feb 28, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 109,961 | +0.00(+0.00%) |
Feb 27, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 97,987 | -0.05(-1.56%) |
Feb 26, 2018 | 3.050 | 3.250 | 2.950 | 3.200 | 343,088 | +0.15(+4.92%) |
Feb 23, 2018 | 3.050 | 3.100 | 2.950 | 3.050 | 117,417 | +0.05(+1.67%) |
Feb 22, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 74,668 | -0.05(-1.64%) |
Feb 21, 2018 | 3.050 | 3.100 | 3.000 | 3.050 | 211,231 | +0.05(+1.67%) |
Feb 20, 2018 | 3.050 | 3.100 | 3.000 | 3.000 | 139,073 | -0.05(-1.64%) |
Feb 16, 2018 | 3.050 | 3.050 | 3.050 | 0 | -0.05(-1.61%) | |
Feb 15, 2018 | 3.050 | 3.100 | 3.000 | 3.100 | 155,305 | +0.10(+3.33%) |
Feb 14, 2018 | 3.000 | 3.100 | 2.900 | 3.000 | 304,716 | +0.00(+0.00%) |
Feb 13, 2018 | 2.900 | 3.000 | 2.900 | 3.000 | 117,401 | +0.10(+3.45%) |
Feb 12, 2018 | 2.700 | 3.000 | 2.700 | 2.900 | 158,460 | +0.17(+6.42%) |
Feb 09, 2018 | 2.750 | 2.800 | 2.650 | 2.725 | 204,993 | +0.02(+0.93%) |
Feb 08, 2018 | 2.700 | 2.850 | 2.700 | 2.700 | 331,064 | +0.00(+0.00%) |
Feb 07, 2018 | 2.850 | 2.850 | 2.650 | 2.700 | 351,146 | -0.15(-5.26%) |
Feb 06, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 160,447 | -0.05(-1.72%) |
Feb 05, 2018 | 2.950 | 3.045 | 2.750 | 2.900 | 519,861 | -0.10(-3.33%) |
Feb 02, 2018 | 3.000 | 3.050 | 2.800 | 3.000 | 299,606 | -0.05(-1.64%) |
Feb 01, 2018 | 3.000 | 3.100 | 2.800 | 3.050 | 824,852 | +0.15(+5.17%) |
Jan 31, 2018 | 3.000 | 3.150 | 2.450 | 2.900 | 1,026,078 | -0.05(-1.69%) |
Jan 30, 2018 | 3.100 | 3.100 | 2.950 | 2.950 | 365,830 | -0.15(-4.84%) |
Jan 29, 2018 | 3.250 | 3.275 | 3.100 | 3.100 | 307,054 | -0.15(-4.62%) |
Jan 26, 2018 | 3.350 | 3.350 | 3.150 | 3.250 | 269,310 | -0.08(-2.26%) |
Jan 25, 2018 | 3.300 | 3.350 | 3.200 | 3.325 | 123,521 | +0.08(+2.31%) |
Jan 24, 2018 | 3.300 | 3.325 | 3.150 | 3.250 | 116,230 | -0.05(-1.52%) |
Jan 23, 2018 | 3.275 | 3.300 | 3.200 | 3.300 | 137,705 | +0.05(+1.54%) |
Jan 22, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 89,793 | +0.05(+1.56%) |
Jan 19, 2018 | 3.300 | 3.300 | 3.150 | 3.200 | 184,650 | -0.02(-0.78%) |
Jan 18, 2018 | 3.400 | 3.400 | 3.200 | 3.225 | 132,684 | -0.17(-5.15%) |
Jan 17, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 345,320 | +0.15(+4.62%) |
Jan 16, 2018 | 3.200 | 3.350 | 3.200 | 3.250 | 545,401 | +0.05(+1.56%) |
Jan 12, 2018 | 3.200 | 3.200 | 3.200 | 0 | +0.20(+6.67%) | |
Jan 11, 2018 | 2.900 | 3.050 | 2.850 | 3.000 | 210,627 | +0.10(+3.45%) |
Jan 10, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 238,545 | -0.05(-1.69%) |
Jan 09, 2018 | 3.000 | 3.100 | 2.900 | 2.950 | 223,988 | +0.00(+0.00%) |
Jan 08, 2018 | 2.950 | 3.000 | 2.925 | 2.950 | 150,355 | +0.05(+1.72%) |
Jan 05, 2018 | 2.900 | 3.000 | 2.855 | 2.900 | 189,936 | -0.02(-0.85%) |
Jan 04, 2018 | 2.900 | 2.950 | 2.650 | 2.925 | 184,621 | +0.02(+0.86%) |
Jan 03, 2018 | 2.900 | 2.900 | 2.805 | 2.900 | 50,894 | +0.00(+0.00%) |
Jan 02, 2018 | 2.750 | 2.950 | 2.750 | 2.900 | 137,805 | +0.15(+5.45%) |
Dec 29, 2017 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Dec 28, 2017 | 2.800 | 2.850 | 2.725 | 2.800 | 316,525 | +0.00(+0.00%) |
Dec 27, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 101,550 | -0.05(-1.75%) |
Dec 26, 2017 | 2.900 | 2.900 | 2.785 | 2.850 | 300,956 | +0.00(+0.00%) |
Dec 22, 2017 | 2.900 | 3.000 | 2.800 | 2.850 | 121,654 | -0.05(-1.72%) |
Dec 21, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 120,068 | +0.00(+0.00%) |
Dec 20, 2017 | 2.900 | 2.950 | 2.850 | 2.900 | 71,807 | +0.00(+0.00%) |
Dec 19, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 178,789 | +0.00(+0.00%) |
Dec 18, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 167,289 | -0.05(-1.69%) |
Dec 15, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 130,876 | +0.00(+0.00%) |
Dec 14, 2017 | 3.000 | 3.025 | 2.900 | 2.950 | 224,584 | -0.05(-1.67%) |
Dec 13, 2017 | 3.100 | 3.100 | 2.850 | 3.000 | 418,787 | -0.05(-1.64%) |
Dec 12, 2017 | 2.950 | 3.100 | 2.800 | 3.050 | 625,742 | +0.10(+3.39%) |
Dec 11, 2017 | 2.850 | 2.950 | 2.750 | 2.950 | 370,394 | +0.15(+5.36%) |
Dec 08, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 244,597 | +0.00(+0.00%) |
Dec 07, 2017 | 2.700 | 2.800 | 2.700 | 2.800 | 269,879 | +0.10(+3.70%) |
Dec 06, 2017 | 2.600 | 2.750 | 2.600 | 2.700 | 302,582 | +0.10(+3.85%) |
Dec 05, 2017 | 2.500 | 2.650 | 2.500 | 2.600 | 378,319 | +0.10(+4.00%) |
Dec 04, 2017 | 2.500 | 2.650 | 2.450 | 2.500 | 899,064 | +0.05(+2.04%) |
Dec 01, 2017 | 2.600 | 2.600 | 2.375 | 2.450 | 976,620 | -0.15(-5.77%) |
Nov 30, 2017 | 2.550 | 2.660 | 2.500 | 2.600 | 320,094 | +0.10(+4.00%) |
Nov 29, 2017 | 2.500 | 2.700 | 2.475 | 2.500 | 253,386 | +0.00(+0.00%) |
Nov 28, 2017 | 2.700 | 2.700 | 2.450 | 2.500 | 524,567 | -0.15(-5.66%) |
Nov 27, 2017 | 2.650 | 2.750 | 2.600 | 2.650 | 175,607 | +0.00(+0.00%) |
Nov 24, 2017 | 2.600 | 2.745 | 2.500 | 2.650 | 203,812 | +0.00(+0.00%) |
Nov 22, 2017 | 2.650 | 2.750 | 2.600 | 2.650 | 210,715 | +0.00(+0.00%) |
Nov 21, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 249,461 | -0.05(-1.85%) |
Nov 20, 2017 | 2.750 | 2.800 | 2.650 | 2.700 | 237,299 | +0.00(+0.00%) |
Nov 17, 2017 | 2.600 | 2.800 | 2.600 | 2.700 | 429,142 | +0.15(+5.88%) |
Nov 16, 2017 | 2.750 | 2.800 | 2.400 | 2.550 | 965,692 | -0.20(-7.27%) |
Nov 15, 2017 | 2.850 | 2.875 | 2.700 | 2.750 | 169,748 | -0.10(-3.51%) |
Nov 14, 2017 | 2.800 | 2.875 | 2.750 | 2.850 | 204,655 | +0.05(+1.79%) |
Nov 13, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 214,821 | +0.05(+1.82%) |
Nov 10, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 261,423 | -0.05(-1.79%) |
Nov 09, 2017 | 2.900 | 2.900 | 2.750 | 2.800 | 249,413 | -0.10(-3.45%) |
Nov 08, 2017 | 2.800 | 2.950 | 2.750 | 2.900 | 670,448 | +0.05(+1.75%) |
Nov 07, 2017 | 2.850 | 2.900 | 2.760 | 2.850 | 305,109 | +0.05(+1.79%) |
Nov 06, 2017 | 3.100 | 3.125 | 2.750 | 2.800 | 1,173,281 | -0.30(-9.68%) |
Nov 03, 2017 | 3.050 | 3.200 | 3.000 | 3.100 | 367,060 | +0.00(+0.00%) |
Nov 02, 2017 | 3.150 | 3.400 | 2.800 | 3.100 | 550,998 | -0.05(-1.59%) |
Nov 01, 2017 | 3.200 | 3.200 | 2.950 | 3.150 | 521,548 | +0.05(+1.61%) |
Oct 31, 2017 | 3.150 | 3.250 | 3.150 | 3.100 | 520,106 | -0.07(-2.36%) |
Oct 30, 2017 | 3.150 | 3.200 | 3.050 | 3.175 | 207,905 | +0.02(+0.79%) |
Oct 27, 2017 | 3.050 | 3.200 | 3.000 | 3.150 | 556,883 | +0.15(+5.00%) |
Oct 26, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 268,329 | +0.05(+1.69%) |
Oct 25, 2017 | 2.850 | 3.000 | 2.850 | 2.950 | 367,636 | +0.05(+1.72%) |
Oct 24, 2017 | 2.900 | 2.950 | 2.750 | 2.900 | 209,444 | +0.10(+3.57%) |
Oct 23, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 222,082 | +0.00(+0.00%) |
Oct 20, 2017 | 2.750 | 2.900 | 2.650 | 2.800 | 204,493 | +0.10(+3.70%) |
Oct 19, 2017 | 2.550 | 2.800 | 2.550 | 2.700 | 157,438 | +0.10(+3.85%) |
Oct 18, 2017 | 2.700 | 2.750 | 2.500 | 2.600 | 409,684 | -0.05(-1.89%) |
Oct 17, 2017 | 2.700 | 2.750 | 2.610 | 2.650 | 174,351 | -0.02(-0.93%) |
Oct 16, 2017 | 2.650 | 2.775 | 2.600 | 2.675 | 228,785 | +0.02(+0.94%) |
Oct 13, 2017 | 2.700 | 2.600 | 2.650 | 224,093 | +0.05(+1.92%) | |
Oct 12, 2017 | 2.700 | 2.750 | 2.600 | 2.600 | 175,840 | -0.15(-5.45%) |
Oct 11, 2017 | 2.750 | 2.750 | 2.650 | 2.750 | 191,801 | +0.00(+0.00%) |
Oct 10, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 169,068 | -0.05(-1.79%) |
Oct 09, 2017 | 2.850 | 2.950 | 2.750 | 2.800 | 244,876 | -0.10(-3.45%) |
Oct 06, 2017 | 3.050 | 3.095 | 2.800 | 2.900 | 293,159 | -0.15(-4.92%) |
Oct 05, 2017 | 3.050 | 3.050 | 3.000 | 3.050 | 136,353 | +0.00(+0.00%) |
Oct 04, 2017 | 3.050 | 3.150 | 2.950 | 3.050 | 302,092 | +0.00(+0.00%) |
Oct 03, 2017 | 3.100 | 3.200 | 3.000 | 3.050 | 494,741 | -0.05(-1.61%) |
Oct 02, 2017 | 3.250 | 3.300 | 3.000 | 3.100 | 1,092,545 | -0.10(-3.13%) |
Sep 29, 2017 | 2.950 | 3.200 | 2.950 | 3.200 | 721,382 | +0.20(+6.67%) |
Sep 28, 2017 | 2.750 | 3.300 | 2.695 | 3.000 | 1,061,756 | +0.30(+11.11%) |
Sep 27, 2017 | 2.700 | 2.700 | 2.650 | 2.700 | 193,982 | +0.05(+1.89%) |
Sep 26, 2017 | 2.650 | 2.695 | 2.550 | 2.650 | 190,333 | +0.05(+1.92%) |
Sep 25, 2017 | 2.500 | 2.750 | 2.500 | 2.600 | 877,289 | +0.20(+8.33%) |
Sep 22, 2017 | 2.400 | 2.400 | 2.350 | 2.400 | 97,122 | +0.00(+0.00%) |
Sep 21, 2017 | 2.400 | 2.500 | 2.350 | 2.400 | 181,076 | +0.00(+0.00%) |
Sep 20, 2017 | 2.400 | 2.500 | 2.400 | 2.400 | 234,052 | -0.05(-2.04%) |
Sep 19, 2017 | 2.500 | 2.500 | 2.275 | 2.450 | 263,387 | +0.00(+0.00%) |
Sep 18, 2017 | 2.600 | 2.650 | 2.400 | 2.450 | 451,924 | -0.10(-3.92%) |
Sep 15, 2017 | 2.350 | 2.550 | 2.325 | 2.550 | 509,432 | +0.20(+8.51%) |
Sep 14, 2017 | 2.350 | 2.500 | 2.250 | 2.350 | 740,021 | +0.05(+2.17%) |
Sep 13, 2017 | 2.100 | 2.350 | 2.100 | 2.300 | 534,310 | +0.20(+9.52%) |
Sep 12, 2017 | 2.100 | 2.200 | 2.050 | 2.100 | 353,190 | +0.05(+2.44%) |
Sep 11, 2017 | 2.050 | 2.100 | 2.000 | 2.050 | 198,913 | +0.00(+0.00%) |
Sep 08, 2017 | 2.000 | 2.100 | 2.000 | 2.050 | 403,685 | +0.05(+2.50%) |
Sep 07, 2017 | 2.150 | 2.150 | 2.000 | 2.000 | 413,496 | -0.15(-6.98%) |
Sep 06, 2017 | 2.100 | 2.200 | 2.075 | 2.150 | 235,830 | +0.10(+4.88%) |
Sep 05, 2017 | 2.200 | 2.200 | 2.100 | 2.050 | 315,947 | -0.15(-6.82%) |
Sep 01, 2017 | 2.250 | 2.300 | 2.100 | 2.200 | 490,904 | -0.05(-2.22%) |
Aug 31, 2017 | 2.350 | 2.350 | 2.200 | 2.250 | 365,408 | -0.10(-4.26%) |
Aug 30, 2017 | 2.400 | 2.450 | 2.250 | 2.350 | 373,345 | +0.05(+2.17%) |
Aug 29, 2017 | 2.200 | 2.375 | 2.150 | 2.300 | 1,044,998 | +0.15(+6.98%) |
Aug 28, 2017 | 2.050 | 2.200 | 2.050 | 2.150 | 448,578 | +0.10(+4.88%) |
Aug 25, 2017 | 2.000 | 2.150 | 2.000 | 2.050 | 521,321 | +0.05(+2.50%) |
Aug 24, 2017 | 1.850 | 2.200 | 1.850 | 2.000 | 2,612,686 | +0.20(+11.11%) |
Aug 23, 2017 | 1.800 | 1.850 | 1.750 | 1.800 | 393,216 | +0.00(+0.00%) |
Aug 22, 2017 | 1.750 | 1.800 | 1.700 | 1.800 | 145,238 | +0.10(+5.88%) |
Aug 21, 2017 | 1.750 | 1.800 | 1.700 | 1.700 | 240,447 | -0.10(-5.56%) |
Aug 18, 2017 | 1.750 | 1.800 | 1.650 | 1.800 | 438,434 | +0.10(+5.88%) |
Aug 17, 2017 | 1.700 | 1.800 | 1.695 | 1.700 | 186,527 | +0.00(+0.00%) |
Aug 16, 2017 | 1.700 | 1.800 | 1.650 | 1.700 | 500,084 | +0.00(+0.00%) |
Aug 15, 2017 | 1.750 | 1.800 | 1.700 | 1.700 | 430,428 | -0.07(-4.23%) |
Aug 14, 2017 | 1.750 | 1.850 | 1.700 | 1.775 | 1,149,239 | +0.02(+1.43%) |
Aug 11, 2017 | 1.900 | 1.900 | 1.750 | 1.750 | 734,842 | -0.15(-7.89%) |
Aug 10, 2017 | 1.900 | 1.900 | 1.850 | 1.900 | 270,822 | +0.05(+2.70%) |
Aug 09, 2017 | 1.950 | 1.950 | 1.900 | 1.850 | 228,695 | -0.10(-5.13%) |
Aug 08, 2017 | 1.900 | 1.975 | 1.825 | 1.950 | 642,912 | +0.07(+4.00%) |
Aug 07, 2017 | 1.850 | 1.900 | 1.800 | 1.875 | 687,412 | +0.02(+1.35%) |
Aug 04, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 241,666 | +0.00(+0.00%) |
Aug 03, 2017 | 1.850 | 1.900 | 1.800 | 1.850 | 706,184 | +0.00(+0.00%) |
Aug 02, 2017 | 1.850 | 1.900 | 1.850 | 1.850 | 214,406 | +0.05(+2.78%) |
Aug 01, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 484,021 | -0.05(-2.70%) |
Jul 31, 2017 | 1.850 | 1.900 | 1.800 | 1.850 | 299,984 | +0.03(+1.37%) |
Jul 28, 2017 | 1.800 | 1.850 | 1.800 | 1.825 | 210,720 | +0.02(+1.39%) |
Jul 27, 2017 | 1.850 | 1.850 | 1.800 | 1.800 | 77,842 | -0.05(-2.70%) |
Jul 26, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 115,594 | +0.05(+2.78%) |
Jul 25, 2017 | 1.850 | 1.850 | 1.800 | 1.800 | 171,134 | -0.05(-2.70%) |
Jul 24, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 313,181 | +0.05(+2.78%) |
Jul 21, 2017 | 1.850 | 1.900 | 1.800 | 1.800 | 942,926 | -0.10(-5.26%) |
Jul 20, 2017 | 1.950 | 1.975 | 1.875 | 1.900 | 247,703 | -0.05(-2.56%) |
Jul 19, 2017 | 1.800 | 1.950 | 1.800 | 1.950 | 364,529 | +0.15(+8.33%) |
Jul 18, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 193,597 | +0.00(+0.00%) |
Jul 17, 2017 | 1.800 | 1.850 | 1.800 | 1.800 | 115,492 | -0.05(-2.70%) |
Jul 14, 2017 | 1.800 | 1.850 | 1.800 | 1.850 | 166,444 | +0.05(+2.78%) |
Jul 13, 2017 | 1.750 | 1.850 | 1.750 | 1.800 | 366,863 | +0.00(+0.00%) |
Jul 12, 2017 | 1.750 | 1.850 | 1.750 | 1.800 | 214,219 | +0.05(+2.86%) |
Jul 11, 2017 | 1.850 | 1.850 | 1.750 | 1.750 | 796,962 | -0.10(-5.41%) |
Jul 10, 2017 | 1.800 | 1.850 | 1.750 | 1.850 | 315,334 | +0.05(+2.78%) |
Jul 07, 2017 | 1.800 | 1.850 | 1.750 | 1.800 | 461,602 | +0.00(+0.00%) |
Jul 06, 2017 | 1.850 | 1.900 | 1.750 | 1.800 | 431,375 | -0.05(-2.70%) |
Jul 05, 2017 | 1.900 | 1.950 | 1.800 | 1.850 | 452,816 | -0.05(-2.63%) |
Jul 03, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 160,525 | +0.00(+0.00%) |
Jun 30, 2017 | 1.950 | 2.000 | 1.845 | 1.900 | 993,465 | -0.05(-2.56%) |
Jun 29, 2017 | 1.900 | 1.950 | 1.900 | 1.950 | 318,276 | +0.00(+0.00%) |
Jun 28, 2017 | 1.850 | 1.950 | 1.807 | 1.950 | 315,840 | +0.10(+5.41%) |
Jun 27, 2017 | 1.750 | 1.950 | 1.750 | 1.850 | 644,055 | +0.08(+4.23%) |
Jun 26, 2017 | 1.850 | 1.850 | 1.750 | 1.775 | 973,384 | +0.02(+1.43%) |
Jun 23, 2017 | 1.950 | 1.950 | 1.750 | 1.750 | 7,163,578 | -0.15(-7.89%) |
Jun 22, 2017 | 1.850 | 1.900 | 1.850 | 1.900 | 481,650 | +0.05(+2.70%) |
Jun 21, 2017 | 1.900 | 1.950 | 1.850 | 1.850 | 316,335 | -0.05(-2.63%) |
Jun 20, 2017 | 1.950 | 2.000 | 1.850 | 1.900 | 461,092 | -0.05(-2.56%) |
Jun 19, 2017 | 1.900 | 2.000 | 1.850 | 1.950 | 372,363 | +0.10(+5.41%) |
Jun 16, 2017 | 1.850 | 1.850 | 1.800 | 1.850 | 1,160,982 | -0.05(-2.63%) |
Jun 15, 2017 | 1.950 | 1.950 | 1.900 | 1.900 | 371,096 | -0.10(-5.00%) |
Jun 14, 2017 | 1.950 | 2.000 | 1.925 | 2.000 | 435,236 | +0.05(+2.56%) |
Jun 13, 2017 | 2.000 | 2.100 | 1.950 | 1.950 | 753,189 | -0.05(-2.50%) |
Jun 12, 2017 | 2.000 | 2.100 | 1.950 | 2.000 | 632,492 | +0.00(+0.00%) |
Jun 09, 2017 | 1.950 | 2.050 | 1.950 | 2.000 | 722,969 | +0.05(+2.56%) |
Jun 08, 2017 | 1.900 | 2.000 | 1.850 | 1.950 | 928,888 | +0.10(+5.41%) |
Jun 07, 2017 | 1.950 | 2.000 | 1.850 | 1.850 | 882,358 | -0.05(-2.63%) |
Jun 06, 2017 | 1.900 | 1.950 | 1.750 | 1.900 | 1,510,118 | +0.05(+2.70%) |
Jun 05, 2017 | 1.650 | 1.950 | 1.650 | 1.850 | 2,301,619 | +0.20(+12.12%) |
Jun 02, 2017 | 1.650 | 1.750 | 1.600 | 1.650 | 2,004,140 | +0.05(+3.12%) |
Jun 01, 2017 | 1.750 | 1.800 | 1.600 | 1.600 | 8,597,540 | -0.10(-5.88%) |
May 31, 2017 | 1.750 | 1.800 | 1.675 | 1.700 | 1,838,122 | +0.00(+0.00%) |
May 30, 2017 | 1.800 | 1.850 | 1.650 | 1.700 | 1,896,476 | -0.05(-2.86%) |
May 26, 2017 | 1.750 | 1.850 | 1.700 | 1.750 | 1,751,989 | -0.05(-2.78%) |
May 25, 2017 | 1.800 | 1.900 | 1.750 | 1.800 | 3,946,342 | -0.05(-2.70%) |
May 24, 2017 | 1.900 | 1.950 | 1.800 | 1.850 | 1,295,719 | -0.05(-2.63%) |
May 23, 2017 | 1.900 | 2.050 | 1.850 | 1.900 | 2,434,299 | +0.00(+0.00%) |
May 22, 2017 | 2.000 | 2.043 | 1.900 | 1.900 | 1,281,072 | -0.10(-5.00%) |
May 19, 2017 | 2.000 | 2.050 | 2.000 | 2.000 | 389,691 | +0.00(+0.00%) |
May 18, 2017 | 2.000 | 2.050 | 1.950 | 2.000 | 653,275 | +0.00(+0.00%) |
May 17, 2017 | 2.050 | 2.075 | 1.900 | 2.000 | 1,605,416 | -0.08(-3.61%) |
May 16, 2017 | 2.100 | 2.125 | 2.050 | 2.075 | 513,322 | -0.02(-1.19%) |
May 15, 2017 | 2.200 | 2.250 | 2.000 | 2.100 | 1,161,410 | -0.12(-5.62%) |
May 12, 2017 | 2.150 | 2.300 | 2.100 | 2.225 | 411,425 | +0.02(+1.14%) |
May 11, 2017 | 2.150 | 2.250 | 1.950 | 2.200 | 1,597,053 | +0.00(+0.00%) |
May 10, 2017 | 2.150 | 2.257 | 2.150 | 2.200 | 442,450 | +0.05(+2.33%) |
May 09, 2017 | 2.200 | 2.250 | 2.150 | 2.150 | 598,109 | +0.00(+0.00%) |
May 08, 2017 | 2.350 | 2.350 | 2.050 | 2.150 | 1,006,269 | -0.15(-6.52%) |
May 05, 2017 | 2.150 | 2.350 | 2.150 | 2.300 | 929,901 | +0.10(+4.55%) |
May 04, 2017 | 2.150 | 2.200 | 1.800 | 2.200 | 4,772,236 | -0.95(-30.16%) |
May 03, 2017 | 3.200 | 3.225 | 3.150 | 3.150 | 184,351 | -0.05(-1.56%) |
May 02, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 164,656 | +0.00(+0.00%) |