Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 331,934 | -0.02(-0.84%) |
Jun 28, 2018 | 3.050 | 3.050 | 2.950 | 2.975 | 241,542 | -0.02(-0.83%) |
Jun 27, 2018 | 3.150 | 3.150 | 2.950 | 3.000 | 778,752 | -0.15(-4.76%) |
Jun 26, 2018 | 3.000 | 3.150 | 2.900 | 3.150 | 808,418 | +0.12(+4.13%) |
Jun 25, 2018 | 3.100 | 3.200 | 3.000 | 3.025 | 518,578 | -0.08(-2.42%) |
Jun 22, 2018 | 2.900 | 3.150 | 2.900 | 3.100 | 1,852,382 | +0.20(+6.90%) |
Jun 21, 2018 | 2.850 | 2.925 | 2.800 | 2.900 | 649,831 | +0.00(+0.00%) |
Jun 20, 2018 | 2.800 | 2.900 | 2.800 | 2.900 | 361,917 | +0.12(+4.50%) |
Jun 19, 2018 | 2.800 | 2.850 | 2.750 | 2.775 | 993,938 | -0.02(-0.89%) |
Jun 18, 2018 | 2.900 | 2.925 | 2.800 | 2.800 | 162,732 | -0.08(-2.61%) |
Jun 15, 2018 | 2.900 | 2.800 | 2.875 | 328,240 | -0.02(-0.86%) | |
Jun 14, 2018 | 2.800 | 2.975 | 2.800 | 2.900 | 363,760 | +0.10(+3.57%) |
Jun 13, 2018 | 2.950 | 3.000 | 2.800 | 2.800 | 399,596 | -0.10(-3.45%) |
Jun 12, 2018 | 2.900 | 3.000 | 2.800 | 2.900 | 479,229 | +0.00(+0.00%) |
Jun 11, 2018 | 2.850 | 2.900 | 2.740 | 2.900 | 541,930 | +0.10(+3.57%) |
Jun 08, 2018 | 2.850 | 2.900 | 2.750 | 2.800 | 372,173 | -0.05(-1.75%) |
Jun 07, 2018 | 2.850 | 2.925 | 2.750 | 2.850 | 930,013 | -0.05(-1.72%) |
Jun 06, 2018 | 2.750 | 3.000 | 2.724 | 2.900 | 963,138 | +0.20(+7.41%) |
Jun 05, 2018 | 2.550 | 2.750 | 2.550 | 2.700 | 787,489 | +0.10(+3.85%) |
Jun 04, 2018 | 2.650 | 2.650 | 2.510 | 2.600 | 335,989 | -0.02(-0.95%) |
Jun 01, 2018 | 2.600 | 2.700 | 2.525 | 2.625 | 362,262 | +0.08(+2.94%) |
May 31, 2018 | 2.450 | 2.600 | 2.450 | 2.550 | 826,652 | +0.10(+4.08%) |
May 30, 2018 | 2.500 | 2.550 | 2.400 | 2.450 | 392,212 | +0.00(+0.00%) |
May 29, 2018 | 2.400 | 2.500 | 2.310 | 2.450 | 335,287 | +0.05(+2.08%) |
May 25, 2018 | 2.400 | 2.400 | 2.400 | 0 | -0.10(-4.00%) | |
May 24, 2018 | 2.250 | 2.600 | 2.250 | 2.500 | 618,331 | +0.23(+9.89%) |
May 23, 2018 | 2.250 | 2.350 | 2.225 | 2.275 | 280,646 | -0.02(-1.09%) |
May 22, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 217,995 | +0.05(+2.22%) |
May 21, 2018 | 2.300 | 2.300 | 2.175 | 2.250 | 379,831 | -0.05(-2.17%) |
May 18, 2018 | 2.350 | 2.350 | 2.245 | 2.300 | 722,636 | +0.00(+0.00%) |
May 17, 2018 | 2.100 | 2.400 | 2.079 | 2.300 | 1,945,564 | +0.35(+17.95%) |
May 16, 2018 | 1.950 | 2.000 | 1.900 | 1.950 | 153,699 | +0.00(+0.00%) |
May 15, 2018 | 2.050 | 2.100 | 1.900 | 1.950 | 440,950 | -0.10(-4.88%) |
May 14, 2018 | 1.750 | 2.084 | 1.750 | 2.050 | 818,986 | +0.35(+20.59%) |
May 11, 2018 | 1.800 | 1.800 | 1.700 | 1.700 | 405,351 | -0.05(-2.86%) |
May 10, 2018 | 1.800 | 1.850 | 1.750 | 1.750 | 476,110 | +0.00(+0.00%) |
May 09, 2018 | 1.850 | 1.925 | 1.740 | 1.750 | 582,299 | -0.10(-5.41%) |
May 08, 2018 | 1.900 | 1.950 | 1.800 | 1.850 | 391,824 | +0.00(+0.00%) |
May 07, 2018 | 1.950 | 2.050 | 1.850 | 1.850 | 634,684 | -0.07(-3.90%) |
May 04, 2018 | 1.950 | 1.950 | 1.900 | 1.925 | 160,271 | -0.02(-1.28%) |
May 03, 2018 | 2.000 | 2.050 | 1.950 | 1.950 | 150,039 | -0.10(-4.88%) |
May 02, 2018 | 2.000 | 2.095 | 1.950 | 2.050 | 129,092 | +0.05(+2.50%) |
May 01, 2018 | 1.950 | 2.050 | 1.950 | 2.000 | 198,273 | +0.00(+0.00%) |
Apr 30, 2018 | 2.050 | 2.110 | 1.950 | 2.000 | 217,904 | -0.10(-4.76%) |
Apr 27, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 106,776 | +0.00(+0.00%) |
Apr 26, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 123,351 | +0.00(+0.00%) |
Apr 25, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 198,677 | +0.00(+0.00%) |
Apr 24, 2018 | 2.200 | 2.200 | 2.100 | 2.100 | 64,012 | -0.07(-3.45%) |
Apr 23, 2018 | 2.250 | 2.250 | 2.150 | 2.175 | 111,789 | -0.08(-3.33%) |
Apr 20, 2018 | 2.250 | 2.250 | 2.200 | 2.250 | 80,390 | +0.00(+0.00%) |
Apr 19, 2018 | 2.250 | 2.300 | 2.225 | 2.250 | 173,737 | +0.05(+2.27%) |
Apr 18, 2018 | 2.221 | 2.300 | 2.175 | 2.200 | 124,527 | -0.02(-1.12%) |
Apr 17, 2018 | 2.200 | 2.250 | 2.200 | 2.225 | 159,500 | +0.02(+1.14%) |
Apr 16, 2018 | 2.200 | 2.250 | 2.200 | 2.200 | 141,395 | +0.00(+0.00%) |
Apr 13, 2018 | 2.100 | 2.300 | 2.060 | 2.200 | 363,769 | +0.10(+4.76%) |
Apr 12, 2018 | 2.150 | 2.150 | 2.050 | 2.100 | 475,982 | -0.05(-2.33%) |
Apr 11, 2018 | 2.100 | 2.150 | 2.050 | 2.150 | 273,160 | +0.05(+2.38%) |
Apr 10, 2018 | 2.100 | 2.200 | 2.000 | 2.100 | 801,828 | +0.05(+2.44%) |
Apr 09, 2018 | 2.100 | 2.180 | 2.050 | 2.050 | 201,790 | -0.05(-2.38%) |
Apr 06, 2018 | 2.150 | 2.200 | 2.000 | 2.100 | 284,601 | -0.05(-2.33%) |
Apr 05, 2018 | 2.050 | 2.200 | 2.050 | 2.150 | 179,160 | +0.10(+4.88%) |
Apr 04, 2018 | 2.050 | 2.150 | 2.010 | 2.050 | 116,400 | +0.00(+0.00%) |
Apr 03, 2018 | 2.100 | 2.150 | 2.000 | 2.050 | 185,991 | -0.05(-2.38%) |
Apr 02, 2018 | 2.250 | 2.300 | 2.050 | 2.100 | 154,043 | -0.15(-6.67%) |
Mar 29, 2018 | 2.250 | 2.250 | 2.250 | 0 | +0.05(+2.27%) | |
Mar 28, 2018 | 2.100 | 2.250 | 2.100 | 2.200 | 298,683 | +0.10(+4.76%) |
Mar 27, 2018 | 2.150 | 2.210 | 2.100 | 2.100 | 409,560 | -0.05(-2.33%) |
Mar 26, 2018 | 2.150 | 2.200 | 2.100 | 2.150 | 772,925 | +0.00(+0.00%) |
Mar 23, 2018 | 2.200 | 2.200 | 2.025 | 2.150 | 1,057,214 | -0.05(-2.27%) |
Mar 22, 2018 | 2.050 | 2.250 | 2.050 | 2.200 | 737,150 | +0.10(+4.76%) |
Mar 21, 2018 | 2.050 | 2.150 | 1.950 | 2.100 | 1,204,403 | +0.05(+2.44%) |
Mar 20, 2018 | 1.950 | 2.100 | 1.900 | 2.050 | 1,378,237 | +0.10(+5.13%) |
Mar 19, 2018 | 2.000 | 2.050 | 1.900 | 1.950 | 688,753 | -0.03(-1.27%) |
Mar 16, 2018 | 2.050 | 2.150 | 1.900 | 1.975 | 506,289 | -0.07(-3.66%) |
Mar 15, 2018 | 2.150 | 2.150 | 2.000 | 2.050 | 409,219 | -0.15(-6.82%) |
Mar 14, 2018 | 2.100 | 2.250 | 2.100 | 2.200 | 157,879 | +0.05(+2.33%) |
Mar 13, 2018 | 2.200 | 2.250 | 2.100 | 2.150 | 311,282 | +0.00(+0.00%) |
Mar 12, 2018 | 2.200 | 2.250 | 2.100 | 2.150 | 301,685 | -0.05(-2.27%) |
Mar 09, 2018 | 2.200 | 2.200 | 2.150 | 2.200 | 100,454 | +0.03(+1.15%) |
Mar 08, 2018 | 2.100 | 2.200 | 2.100 | 2.175 | 323,454 | +0.07(+3.57%) |
Mar 07, 2018 | 2.100 | 2.100 | 302,990 | -0.10(-4.55%) | ||
Mar 06, 2018 | 2.200 | 2.250 | 2.200 | 2.200 | 79,880 | -0.05(-2.22%) |
Mar 05, 2018 | 2.200 | 2.250 | 2.150 | 2.250 | 158,898 | +0.05(+2.27%) |
Mar 02, 2018 | 2.250 | 2.250 | 2.125 | 2.200 | 289,088 | -0.05(-2.22%) |
Mar 01, 2018 | 2.250 | 2.275 | 2.155 | 2.250 | 196,723 | +0.00(+0.00%) |
Feb 28, 2018 | 2.250 | 2.300 | 2.210 | 2.250 | 337,225 | +0.00(+0.00%) |
Feb 27, 2018 | 2.150 | 2.250 | 2.110 | 2.250 | 326,893 | +0.15(+7.14%) |
Feb 26, 2018 | 2.100 | 2.150 | 2.050 | 2.100 | 297,060 | +0.00(+0.00%) |
Feb 23, 2018 | 2.050 | 2.100 | 1.975 | 2.100 | 283,548 | +0.05(+2.44%) |
Feb 22, 2018 | 2.050 | 2.100 | 2.025 | 2.050 | 380,116 | +0.00(+0.00%) |
Feb 21, 2018 | 2.050 | 2.125 | 1.975 | 2.050 | 633,872 | +0.02(+1.23%) |
Feb 20, 2018 | 2.100 | 2.150 | 2.000 | 2.025 | 407,401 | -0.08(-3.57%) |
Feb 16, 2018 | 2.100 | 2.100 | 2.100 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 2.200 | 2.200 | 2.050 | 2.100 | 608,733 | -0.07(-3.45%) |
Feb 14, 2018 | 2.350 | 2.400 | 2.100 | 2.175 | 476,802 | -0.23(-9.38%) |
Feb 13, 2018 | 2.550 | 2.550 | 2.300 | 2.400 | 668,389 | +0.10(+4.35%) |
Feb 12, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 538,385 | +0.10(+4.55%) |
Feb 09, 2018 | 2.250 | 2.300 | 2.150 | 2.200 | 312,400 | -0.05(-2.22%) |
Feb 08, 2018 | 2.250 | 2.350 | 2.145 | 2.250 | 465,410 | +0.00(+0.00%) |
Feb 07, 2018 | 2.300 | 2.300 | 2.200 | 2.250 | 400,408 | -0.05(-2.17%) |
Feb 06, 2018 | 2.200 | 2.300 | 2.160 | 2.300 | 533,415 | +0.08(+3.65%) |
Feb 05, 2018 | 2.250 | 2.300 | 2.200 | 2.219 | 1,218,828 | -0.08(-3.52%) |
Feb 02, 2018 | 2.300 | 2.325 | 2.210 | 2.300 | 373,604 | +0.00(+0.00%) |
Feb 01, 2018 | 2.300 | 2.350 | 2.300 | 2.300 | 90,367 | +0.00(+0.00%) |
Jan 31, 2018 | 2.450 | 2.450 | 2.250 | 2.300 | 1,056,709 | -0.15(-6.12%) |
Jan 30, 2018 | 2.400 | 2.575 | 2.400 | 2.450 | 596,324 | +0.00(+0.00%) |
Jan 29, 2018 | 2.500 | 2.525 | 2.400 | 2.450 | 363,820 | +0.00(+0.00%) |
Jan 26, 2018 | 2.650 | 2.700 | 2.450 | 2.450 | 795,311 | -0.10(-3.92%) |
Jan 25, 2018 | 2.500 | 2.550 | 2.440 | 2.550 | 461,601 | +0.10(+4.08%) |
Jan 24, 2018 | 2.500 | 2.575 | 2.400 | 2.450 | 329,162 | -0.05(-2.00%) |
Jan 23, 2018 | 2.600 | 2.631 | 2.475 | 2.500 | 417,169 | -0.10(-3.85%) |
Jan 22, 2018 | 2.500 | 2.725 | 2.500 | 2.600 | 695,883 | -0.10(-3.70%) |
Jan 19, 2018 | 2.550 | 2.700 | 2.525 | 2.700 | 532,970 | +0.12(+4.85%) |
Jan 18, 2018 | 2.600 | 2.625 | 2.500 | 2.575 | 550,607 | -0.02(-0.96%) |
Jan 17, 2018 | 2.650 | 2.675 | 2.500 | 2.600 | 751,738 | +0.00(+0.00%) |
Jan 16, 2018 | 2.800 | 2.850 | 2.550 | 2.600 | 619,221 | -0.23(-7.96%) |
Jan 12, 2018 | 2.825 | 2.825 | 2.825 | 0 | +0.03(+0.89%) | |
Jan 11, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 151,244 | +0.00(+0.00%) |
Jan 10, 2018 | 2.850 | 2.875 | 2.800 | 2.800 | 374,707 | -0.10(-3.45%) |
Jan 09, 2018 | 2.900 | 2.900 | 2.795 | 2.900 | 244,318 | +0.05(+1.75%) |
Jan 08, 2018 | 3.000 | 3.050 | 2.710 | 2.850 | 340,199 | -0.15(-5.00%) |
Jan 05, 2018 | 2.900 | 3.075 | 2.875 | 3.000 | 900,299 | +0.10(+3.45%) |
Jan 04, 2018 | 2.850 | 2.900 | 2.800 | 2.900 | 1,072,818 | +0.10(+3.57%) |
Jan 03, 2018 | 2.850 | 2.950 | 2.675 | 2.800 | 1,289,270 | -0.05(-1.75%) |
Jan 02, 2018 | 2.900 | 2.950 | 2.850 | 2.850 | 1,039,879 | -0.10(-3.39%) |
Dec 29, 2017 | 2.950 | 2.950 | 2.950 | 0 | +0.10(+3.51%) | |
Dec 28, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 310,371 | +0.00(+0.00%) |
Dec 27, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 132,698 | +0.00(+0.00%) |
Dec 26, 2017 | 2.800 | 2.925 | 2.800 | 2.850 | 304,925 | +0.00(+0.00%) |
Dec 22, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 337,166 | -0.02(-0.87%) |
Dec 21, 2017 | 2.850 | 2.925 | 2.800 | 2.875 | 446,095 | +0.08(+2.68%) |
Dec 20, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 214,558 | +0.00(+0.00%) |
Dec 19, 2017 | 2.800 | 2.900 | 2.750 | 2.800 | 196,543 | +0.00(+0.00%) |
Dec 18, 2017 | 2.750 | 2.975 | 2.655 | 2.800 | 2,640,467 | +0.10(+3.70%) |
Dec 15, 2017 | 2.600 | 2.850 | 2.500 | 2.700 | 1,184,768 | +0.08(+2.86%) |
Dec 14, 2017 | 2.800 | 2.800 | 2.600 | 2.625 | 465,242 | -0.17(-6.25%) |
Dec 13, 2017 | 2.850 | 2.850 | 2.755 | 2.800 | 258,938 | -0.03(-0.88%) |
Dec 12, 2017 | 2.850 | 2.850 | 2.763 | 2.825 | 201,338 | +0.03(+0.89%) |
Dec 11, 2017 | 2.750 | 2.950 | 2.750 | 2.800 | 418,131 | +0.00(+0.00%) |
Dec 08, 2017 | 2.750 | 2.800 | 2.650 | 2.800 | 709,140 | +0.05(+1.82%) |
Dec 07, 2017 | 2.750 | 2.800 | 2.675 | 2.750 | 475,367 | +0.02(+0.92%) |
Dec 06, 2017 | 2.700 | 2.776 | 2.605 | 2.725 | 877,721 | +0.05(+1.87%) |
Dec 05, 2017 | 2.700 | 2.800 | 2.640 | 2.675 | 747,937 | +0.02(+0.94%) |
Dec 04, 2017 | 2.650 | 2.850 | 2.650 | 2.650 | 758,152 | -0.10(-3.64%) |
Dec 01, 2017 | 2.600 | 2.750 | 2.510 | 2.750 | 637,147 | +0.20(+7.84%) |
Nov 30, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 268,430 | -0.05(-1.92%) |
Nov 29, 2017 | 2.550 | 2.650 | 2.450 | 2.600 | 381,468 | +0.10(+4.00%) |
Nov 28, 2017 | 2.450 | 2.600 | 2.425 | 2.500 | 935,070 | +0.05(+2.04%) |
Nov 27, 2017 | 2.400 | 2.450 | 2.300 | 2.450 | 401,963 | +0.10(+4.26%) |
Nov 24, 2017 | 2.400 | 2.400 | 2.200 | 2.350 | 391,300 | +0.00(+0.00%) |
Nov 22, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 271,312 | +0.05(+2.17%) |
Nov 21, 2017 | 2.250 | 2.400 | 2.160 | 2.300 | 546,272 | +0.05(+2.22%) |
Nov 20, 2017 | 2.250 | 2.250 | 2.150 | 2.250 | 261,174 | +0.00(+0.00%) |
Nov 17, 2017 | 2.300 | 2.300 | 2.050 | 2.250 | 640,802 | +0.00(+0.00%) |
Nov 16, 2017 | 2.200 | 2.300 | 2.150 | 2.250 | 1,519,219 | +0.05(+2.27%) |
Nov 15, 2017 | 2.400 | 2.400 | 2.140 | 2.200 | 1,020,377 | -0.22(-9.28%) |
Nov 14, 2017 | 2.600 | 2.600 | 2.360 | 2.425 | 746,614 | -0.18(-6.73%) |
Nov 13, 2017 | 2.650 | 2.700 | 2.515 | 2.600 | 677,825 | -0.05(-1.89%) |
Nov 10, 2017 | 2.900 | 2.900 | 2.425 | 2.650 | 1,575,550 | -0.15(-5.36%) |
Nov 09, 2017 | 2.750 | 2.850 | 2.700 | 2.800 | 383,820 | +0.00(+0.00%) |
Nov 08, 2017 | 2.950 | 2.950 | 2.750 | 2.800 | 1,752,054 | -0.12(-4.27%) |
Nov 07, 2017 | 2.900 | 2.950 | 2.850 | 2.925 | 212,293 | +0.00(+0.00%) |
Nov 06, 2017 | 2.900 | 2.950 | 2.850 | 2.925 | 197,939 | +0.00(+0.00%) |
Nov 03, 2017 | 2.850 | 2.950 | 2.800 | 2.925 | 407,222 | +0.02(+0.86%) |
Nov 02, 2017 | 2.900 | 2.925 | 2.800 | 2.900 | 399,399 | +0.00(+0.00%) |
Nov 01, 2017 | 2.900 | 2.900 | 2.800 | 2.900 | 516,464 | +0.02(+0.87%) |
Oct 31, 2017 | 2.800 | 2.925 | 2.725 | 2.875 | 571,664 | +0.02(+0.88%) |
Oct 30, 2017 | 2.950 | 2.950 | 2.825 | 2.850 | 307,339 | -0.10(-3.39%) |
Oct 27, 2017 | 2.950 | 2.975 | 2.850 | 2.950 | 297,253 | +0.00(+0.00%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 345,936 | -0.05(-1.67%) |
Oct 25, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 279,616 | +0.05(+1.69%) |
Oct 24, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 180,338 | -0.05(-1.67%) |
Oct 23, 2017 | 3.000 | 3.050 | 2.900 | 3.000 | 282,013 | +0.05(+1.69%) |
Oct 20, 2017 | 2.800 | 3.000 | 2.800 | 2.950 | 479,657 | +0.15(+5.36%) |
Oct 19, 2017 | 2.850 | 2.850 | 2.750 | 2.800 | 258,654 | -0.05(-1.75%) |
Oct 18, 2017 | 2.850 | 2.900 | 2.750 | 2.850 | 395,888 | +0.00(+0.00%) |
Oct 17, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 390,400 | -0.02(-0.87%) |
Oct 16, 2017 | 2.900 | 2.925 | 2.800 | 2.875 | 295,709 | -0.02(-0.86%) |
Oct 13, 2017 | 2.900 | 2.925 | 2.800 | 2.900 | 481,146 | -0.02(-0.85%) |
Oct 12, 2017 | 3.000 | 3.100 | 2.900 | 2.925 | 1,199,021 | -0.03(-0.85%) |
Oct 11, 2017 | 2.900 | 3.000 | 2.800 | 2.950 | 807,367 | +0.05(+1.72%) |
Oct 10, 2017 | 2.950 | 2.950 | 2.750 | 2.900 | 492,667 | -0.05(-1.69%) |
Oct 09, 2017 | 3.050 | 3.050 | 2.850 | 2.950 | 679,526 | -0.05(-1.67%) |
Oct 06, 2017 | 2.900 | 3.050 | 2.900 | 3.000 | 740,497 | +0.05(+1.69%) |
Oct 05, 2017 | 3.000 | 3.025 | 2.900 | 2.950 | 283,857 | -0.05(-1.67%) |
Oct 04, 2017 | 2.950 | 3.100 | 2.950 | 3.000 | 716,076 | +0.05(+1.69%) |
Oct 03, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 992,545 | -0.10(-3.28%) |
Oct 02, 2017 | 2.950 | 3.050 | 2.900 | 3.050 | 1,228,109 | +0.10(+3.39%) |
Sep 29, 2017 | 2.950 | 3.000 | 2.850 | 2.950 | 199,047 | +0.00(+0.00%) |
Sep 28, 2017 | 3.050 | 3.075 | 2.850 | 2.950 | 387,569 | +0.05(+1.72%) |
Sep 27, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 789,089 | +0.00(+0.00%) |
Sep 26, 2017 | 2.800 | 2.900 | 2.710 | 2.900 | 237,347 | +0.10(+3.57%) |
Sep 25, 2017 | 2.700 | 2.800 | 2.575 | 2.800 | 1,007,331 | +0.00(+0.00%) |
Sep 22, 2017 | 2.800 | 2.825 | 2.650 | 2.800 | 267,566 | +0.00(+0.00%) |
Sep 21, 2017 | 2.700 | 2.800 | 2.600 | 2.800 | 331,275 | +0.10(+3.70%) |
Sep 20, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 454,237 | -0.02(-0.92%) |
Sep 19, 2017 | 2.700 | 2.775 | 2.300 | 2.725 | 2,562,800 | +0.02(+0.93%) |
Sep 18, 2017 | 2.850 | 2.900 | 2.650 | 2.700 | 858,243 | -0.15(-5.26%) |
Sep 15, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 518,751 | -0.10(-3.39%) |
Sep 14, 2017 | 2.900 | 3.000 | 2.850 | 2.950 | 398,320 | +0.00(+0.00%) |
Sep 13, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 151,809 | -0.05(-1.67%) |
Sep 12, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 188,411 | +0.05(+1.69%) |
Sep 11, 2017 | 3.000 | 3.000 | 2.900 | 2.950 | 206,150 | -0.05(-1.67%) |
Sep 08, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 183,970 | +0.00(+0.00%) |
Sep 07, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 174,900 | +0.10(+3.45%) |
Sep 06, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 314,768 | -0.10(-3.33%) |
Sep 05, 2017 | 3.050 | 3.075 | 2.800 | 3.000 | 518,400 | -0.10(-3.23%) |
Sep 01, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 144,191 | +0.00(+0.00%) |
Aug 31, 2017 | 3.100 | 3.200 | 3.060 | 3.100 | 601,158 | +0.05(+1.64%) |
Aug 30, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 194,784 | -0.05(-1.61%) |
Aug 29, 2017 | 3.150 | 3.175 | 3.050 | 3.100 | 343,357 | +0.00(+0.00%) |
Aug 28, 2017 | 3.150 | 3.250 | 3.100 | 3.100 | 371,549 | -0.05(-1.59%) |
Aug 25, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 256,322 | -0.05(-1.56%) |
Aug 24, 2017 | 3.150 | 3.200 | 3.075 | 3.200 | 211,149 | +0.05(+1.59%) |
Aug 23, 2017 | 3.050 | 3.300 | 3.050 | 3.150 | 393,018 | +0.05(+1.61%) |
Aug 22, 2017 | 3.250 | 3.250 | 3.050 | 3.100 | 491,019 | -0.15(-4.62%) |
Aug 21, 2017 | 3.250 | 3.300 | 3.150 | 3.250 | 205,502 | -0.05(-1.52%) |
Aug 18, 2017 | 3.200 | 3.325 | 3.200 | 3.300 | 212,891 | +0.05(+1.54%) |
Aug 17, 2017 | 3.400 | 3.425 | 3.150 | 3.250 | 489,734 | -0.05(-1.52%) |
Aug 16, 2017 | 3.200 | 3.400 | 3.160 | 3.300 | 517,831 | +0.10(+3.12%) |
Aug 15, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 362,914 | +0.15(+4.92%) |
Aug 14, 2017 | 3.100 | 3.150 | 2.950 | 3.050 | 445,448 | +0.10(+3.39%) |
Aug 11, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 272,626 | +0.00(+0.00%) |
Aug 10, 2017 | 2.850 | 3.000 | 2.710 | 2.950 | 794,914 | -0.20(-6.35%) |
Aug 09, 2017 | 3.050 | 3.200 | 2.950 | 3.150 | 600,300 | +0.10(+3.28%) |
Aug 08, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 266,276 | -0.05(-1.61%) |
Aug 07, 2017 | 3.200 | 3.232 | 3.050 | 3.100 | 371,179 | -0.10(-3.13%) |
Aug 04, 2017 | 3.300 | 3.350 | 3.200 | 3.200 | 322,176 | -0.10(-3.03%) |
Aug 03, 2017 | 3.350 | 3.350 | 3.213 | 3.300 | 425,605 | +0.00(+0.00%) |
Aug 02, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 254,838 | -0.10(-2.94%) |
Aug 01, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 259,813 | +0.00(+0.00%) |
Jul 31, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 253,608 | +0.05(+1.49%) |
Jul 28, 2017 | 3.400 | 3.550 | 3.300 | 3.350 | 254,414 | -0.10(-2.90%) |
Jul 27, 2017 | 3.500 | 3.560 | 3.360 | 3.450 | 415,825 | -0.05(-1.43%) |
Jul 26, 2017 | 3.500 | 3.500 | 3.300 | 3.500 | 575,373 | +0.15(+4.48%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.300 | 3.350 | 1,003,648 | -0.15(-4.29%) |
Jul 24, 2017 | 3.300 | 3.600 | 3.200 | 3.500 | 1,223,971 | +0.25(+7.69%) |
Jul 21, 2017 | 3.250 | 3.290 | 3.200 | 3.250 | 399,505 | +0.10(+3.17%) |
Jul 20, 2017 | 3.050 | 3.150 | 3.000 | 3.150 | 374,051 | +0.15(+5.00%) |
Jul 19, 2017 | 3.100 | 3.100 | 2.800 | 3.000 | 1,086,177 | -0.05(-1.64%) |
Jul 18, 2017 | 3.100 | 3.100 | 3.000 | 3.050 | 538,492 | +0.00(+0.00%) |
Jul 17, 2017 | 3.100 | 3.140 | 3.000 | 3.050 | 472,624 | +0.00(+0.00%) |
Jul 14, 2017 | 2.800 | 3.050 | 2.750 | 3.050 | 1,302,718 | +0.25(+8.93%) |
Jul 13, 2017 | 2.700 | 2.800 | 2.675 | 2.800 | 289,695 | +0.10(+3.70%) |
Jul 12, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 577,037 | +0.05(+1.89%) |
Jul 11, 2017 | 2.750 | 2.800 | 2.550 | 2.650 | 790,511 | -0.10(-3.64%) |
Jul 10, 2017 | 2.800 | 2.825 | 2.700 | 2.750 | 550,080 | -0.10(-3.51%) |
Jul 07, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 519,114 | +0.05(+1.79%) |
Jul 06, 2017 | 2.850 | 2.900 | 2.725 | 2.800 | 298,134 | +0.00(+0.00%) |
Jul 05, 2017 | 2.800 | 2.900 | 2.700 | 2.800 | 282,412 | +0.00(+0.00%) |