Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.150 | 3.300 | 3.150 | 3.150 | 171,169 | +0.00(+0.00%) |
Jul 30, 2018 | 3.200 | 3.250 | 3.150 | 3.150 | 136,023 | +0.00(+0.00%) |
Jul 27, 2018 | 3.300 | 3.300 | 3.150 | 3.150 | 122,700 | -0.20(-5.97%) |
Jul 26, 2018 | 3.350 | 3.400 | 3.250 | 3.350 | 112,650 | -0.02(-0.74%) |
Jul 25, 2018 | 3.375 | 3.428 | 3.300 | 3.375 | 81,941 | +0.02(+0.75%) |
Jul 24, 2018 | 3.450 | 3.450 | 3.350 | 3.350 | 87,904 | +0.00(+0.00%) |
Jul 23, 2018 | 3.400 | 3.450 | 3.400 | 3.350 | 53,669 | -0.02(-0.74%) |
Jul 20, 2018 | 3.510 | 3.350 | 3.375 | 73,443 | -0.12(-3.57%) | |
Jul 19, 2018 | 3.300 | 3.525 | 3.250 | 3.500 | 234,554 | +0.15(+4.48%) |
Jul 18, 2018 | 3.200 | 3.400 | 3.100 | 3.350 | 280,438 | +0.10(+3.08%) |
Jul 17, 2018 | 3.250 | 3.250 | 3.150 | 3.250 | 134,686 | +0.05(+1.56%) |
Jul 16, 2018 | 3.300 | 3.400 | 3.150 | 3.200 | 233,132 | -0.10(-3.03%) |
Jul 13, 2018 | 3.200 | 3.400 | 3.150 | 3.300 | 132,682 | +0.10(+3.12%) |
Jul 12, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 128,963 | +0.05(+1.59%) |
Jul 11, 2018 | 3.150 | 3.200 | 3.100 | 3.150 | 92,682 | -0.05(-1.56%) |
Jul 10, 2018 | 3.200 | 3.200 | 3.100 | 3.200 | 143,503 | +0.10(+3.23%) |
Jul 09, 2018 | 3.300 | 3.300 | 3.100 | 3.100 | 310,445 | -0.20(-6.06%) |
Jul 06, 2018 | 3.250 | 3.325 | 3.100 | 3.300 | 313,375 | +0.10(+3.12%) |
Jul 05, 2018 | 3.300 | 3.350 | 3.050 | 3.200 | 327,869 | -0.05(-1.54%) |
Jul 03, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.20(-5.80%) | |
Jul 02, 2018 | 3.700 | 3.750 | 3.400 | 3.450 | 745,062 | +0.15(+4.55%) |
Jun 29, 2018 | 3.250 | 3.350 | 3.200 | 3.300 | 158,800 | +0.02(+0.76%) |
Jun 28, 2018 | 3.350 | 3.350 | 3.250 | 3.275 | 111,847 | -0.02(-0.76%) |
Jun 27, 2018 | 3.550 | 3.550 | 3.300 | 3.300 | 204,251 | -0.30(-8.33%) |
Jun 26, 2018 | 3.550 | 3.650 | 3.250 | 3.600 | 333,760 | +0.08(+2.13%) |
Jun 25, 2018 | 3.650 | 3.662 | 3.500 | 3.525 | 482,205 | -0.12(-3.42%) |
Jun 22, 2018 | 3.800 | 3.842 | 3.600 | 3.650 | 381,722 | -0.15(-3.95%) |
Jun 21, 2018 | 3.950 | 3.950 | 3.700 | 3.800 | 295,746 | -0.15(-3.80%) |
Jun 20, 2018 | 3.800 | 4.050 | 3.650 | 3.950 | 250,006 | +0.25(+6.76%) |
Jun 19, 2018 | 3.750 | 3.800 | 3.650 | 3.700 | 300,677 | -0.05(-1.33%) |
Jun 18, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 422,284 | -0.10(-2.60%) |
Jun 15, 2018 | 4.000 | 4.000 | 3.850 | 286,176 | -0.15(-3.75%) | |
Jun 14, 2018 | 4.050 | 4.050 | 3.900 | 4.000 | 130,154 | +0.05(+1.27%) |
Jun 13, 2018 | 3.950 | 4.050 | 3.850 | 3.950 | 202,848 | +0.08(+1.94%) |
Jun 12, 2018 | 3.700 | 3.950 | 3.700 | 3.875 | 189,577 | +0.20(+5.44%) |
Jun 11, 2018 | 3.750 | 3.750 | 3.650 | 3.675 | 46,986 | -0.03(-0.68%) |
Jun 08, 2018 | 3.850 | 3.850 | 3.650 | 3.700 | 166,548 | -0.10(-2.63%) |
Jun 07, 2018 | 3.900 | 3.925 | 3.750 | 3.800 | 308,168 | -0.05(-1.30%) |
Jun 06, 2018 | 3.650 | 3.850 | 3.600 | 3.850 | 141,798 | +0.23(+6.21%) |
Jun 05, 2018 | 3.700 | 3.800 | 3.600 | 3.625 | 191,205 | -0.08(-2.03%) |
Jun 04, 2018 | 3.850 | 3.850 | 3.500 | 3.700 | 233,371 | -0.05(-1.33%) |
Jun 01, 2018 | 3.850 | 3.900 | 3.700 | 3.750 | 285,698 | +0.00(+0.00%) |
May 31, 2018 | 3.700 | 3.975 | 3.655 | 3.750 | 322,184 | +0.15(+4.17%) |
May 30, 2018 | 3.550 | 3.700 | 3.500 | 3.600 | 287,402 | +0.10(+2.86%) |
May 29, 2018 | 3.300 | 3.550 | 3.300 | 3.500 | 233,110 | +0.15(+4.48%) |
May 25, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.10(+3.08%) | |
May 24, 2018 | 3.150 | 3.350 | 3.150 | 3.250 | 114,932 | +0.05(+1.56%) |
May 23, 2018 | 3.100 | 3.250 | 3.100 | 3.200 | 115,370 | +0.05(+1.59%) |
May 22, 2018 | 3.200 | 3.250 | 3.100 | 3.150 | 492,648 | +0.00(+0.00%) |
May 21, 2018 | 3.350 | 3.350 | 3.100 | 3.150 | 258,778 | -0.10(-3.08%) |
May 18, 2018 | 3.350 | 3.350 | 3.200 | 3.250 | 286,975 | +0.00(+0.00%) |
May 17, 2018 | 3.300 | 3.450 | 3.250 | 3.250 | 270,528 | -0.10(-2.99%) |
May 16, 2018 | 3.400 | 3.550 | 3.350 | 3.350 | 250,039 | -0.05(-1.47%) |
May 15, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 126,001 | +0.10(+3.03%) |
May 14, 2018 | 3.350 | 3.450 | 3.250 | 3.300 | 207,600 | -0.05(-1.49%) |
May 11, 2018 | 3.400 | 3.500 | 3.260 | 3.350 | 133,356 | +0.00(+0.00%) |
May 10, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 125,132 | -0.10(-2.90%) |
May 09, 2018 | 3.400 | 3.750 | 3.300 | 3.450 | 318,182 | +0.12(+3.76%) |
May 08, 2018 | 3.450 | 3.450 | 3.300 | 3.325 | 141,529 | -0.12(-3.62%) |
May 07, 2018 | 3.500 | 3.600 | 3.400 | 3.450 | 132,441 | -0.05(-1.43%) |
May 04, 2018 | 3.600 | 3.650 | 3.450 | 3.500 | 145,928 | -0.10(-2.78%) |
May 03, 2018 | 3.450 | 3.600 | 3.350 | 3.600 | 161,268 | +0.15(+4.35%) |
May 02, 2018 | 3.300 | 3.600 | 3.300 | 3.450 | 299,358 | +0.10(+2.99%) |
May 01, 2018 | 3.500 | 3.500 | 3.300 | 3.350 | 216,425 | -0.15(-4.29%) |
Apr 30, 2018 | 3.600 | 3.700 | 3.450 | 3.500 | 166,543 | -0.05(-1.41%) |
Apr 27, 2018 | 3.850 | 3.855 | 3.450 | 3.550 | 403,423 | -0.30(-7.79%) |
Apr 26, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 99,366 | +0.00(+0.00%) |
Apr 25, 2018 | 4.050 | 4.125 | 3.850 | 3.850 | 193,376 | -0.30(-7.23%) |
Apr 24, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 235,311 | +0.05(+1.22%) |
Apr 23, 2018 | 4.050 | 4.150 | 3.900 | 4.100 | 257,791 | +0.10(+2.50%) |
Apr 20, 2018 | 4.250 | 4.250 | 3.950 | 4.000 | 172,214 | -0.20(-4.76%) |
Apr 19, 2018 | 4.300 | 4.450 | 4.100 | 4.200 | 134,546 | -0.15(-3.45%) |
Apr 18, 2018 | 4.250 | 4.450 | 4.200 | 4.350 | 162,263 | +0.10(+2.35%) |
Apr 17, 2018 | 4.450 | 4.500 | 4.150 | 4.250 | 218,405 | -0.05(-1.16%) |
Apr 16, 2018 | 4.450 | 4.500 | 4.250 | 4.300 | 155,035 | -0.20(-4.44%) |
Apr 13, 2018 | 4.500 | 4.550 | 4.400 | 4.500 | 123,233 | +0.00(+0.00%) |
Apr 12, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 205,391 | +0.00(+0.00%) |
Apr 11, 2018 | 4.400 | 4.575 | 4.375 | 4.500 | 164,809 | +0.00(+0.00%) |
Apr 10, 2018 | 4.500 | 4.600 | 4.400 | 4.500 | 228,686 | +0.10(+2.27%) |
Apr 09, 2018 | 4.350 | 4.700 | 4.225 | 4.400 | 271,573 | +0.00(+0.00%) |
Apr 06, 2018 | 4.500 | 4.600 | 4.350 | 4.400 | 280,080 | -0.10(-2.22%) |
Apr 05, 2018 | 4.750 | 5.000 | 4.433 | 4.500 | 443,475 | -0.20(-4.26%) |
Apr 04, 2018 | 4.200 | 4.889 | 4.175 | 4.700 | 461,930 | +0.45(+10.59%) |
Apr 03, 2018 | 4.250 | 4.479 | 4.150 | 4.250 | 306,488 | +0.00(+0.00%) |
Apr 02, 2018 | 5.000 | 5.000 | 4.150 | 4.250 | 1,748,487 | -0.20(-4.49%) |
Mar 29, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.45(+11.25%) | |
Mar 28, 2018 | 3.900 | 4.150 | 3.750 | 4.000 | 297,544 | +0.05(+1.27%) |
Mar 27, 2018 | 4.050 | 4.100 | 3.900 | 3.950 | 137,333 | -0.05(-1.25%) |
Mar 26, 2018 | 4.050 | 4.075 | 3.600 | 4.000 | 328,594 | -0.10(-2.44%) |
Mar 23, 2018 | 4.150 | 4.250 | 4.050 | 4.100 | 77,410 | -0.05(-1.20%) |
Mar 22, 2018 | 4.150 | 4.300 | 4.050 | 4.150 | 119,583 | -0.10(-2.35%) |
Mar 21, 2018 | 4.150 | 4.300 | 4.125 | 4.250 | 191,678 | +0.10(+2.41%) |
Mar 20, 2018 | 4.200 | 4.300 | 4.050 | 4.150 | 312,113 | -0.05(-1.19%) |
Mar 19, 2018 | 4.300 | 4.350 | 4.150 | 4.200 | 188,534 | -0.10(-2.33%) |
Mar 16, 2018 | 4.450 | 4.450 | 4.200 | 4.300 | 278,066 | -0.10(-2.27%) |
Mar 15, 2018 | 4.500 | 4.725 | 4.300 | 4.400 | 623,615 | +0.05(+1.15%) |
Mar 14, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 227,463 | +0.05(+1.16%) |
Mar 13, 2018 | 4.150 | 4.350 | 4.050 | 4.300 | 471,148 | +0.20(+4.88%) |
Mar 12, 2018 | 4.150 | 4.400 | 4.050 | 4.100 | 634,109 | +0.00(+0.00%) |
Mar 09, 2018 | 4.100 | 4.150 | 3.950 | 4.100 | 406,672 | +0.10(+2.50%) |
Mar 08, 2018 | 3.950 | 4.100 | 3.850 | 4.000 | 312,380 | +0.10(+2.56%) |
Mar 07, 2018 | 3.900 | 3.950 | 3.800 | 3.900 | 269,610 | -0.05(-1.27%) |
Mar 06, 2018 | 4.150 | 4.150 | 3.850 | 3.950 | 466,568 | -0.05(-1.25%) |
Mar 05, 2018 | 3.750 | 4.150 | 3.700 | 4.000 | 595,717 | +0.20(+5.26%) |
Mar 02, 2018 | 3.750 | 4.000 | 3.650 | 3.800 | 294,922 | +0.00(+0.00%) |
Mar 01, 2018 | 4.050 | 4.100 | 3.750 | 3.800 | 236,323 | -0.20(-5.00%) |
Feb 28, 2018 | 3.900 | 4.150 | 3.800 | 4.000 | 323,515 | +0.17(+4.58%) |
Feb 27, 2018 | 3.950 | 4.050 | 3.750 | 3.825 | 305,673 | -0.12(-3.16%) |
Feb 26, 2018 | 3.400 | 4.114 | 3.400 | 3.950 | 758,118 | +0.55(+16.18%) |
Feb 23, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 147,863 | +0.05(+1.49%) |
Feb 22, 2018 | 3.450 | 3.250 | 3.350 | 195,657 | +0.10(+3.08%) | |
Feb 21, 2018 | 3.100 | 3.600 | 3.100 | 3.250 | 380,364 | +0.20(+6.56%) |
Feb 20, 2018 | 3.050 | 3.187 | 3.050 | 3.050 | 285,435 | -0.05(-1.61%) |
Feb 16, 2018 | 3.100 | 3.100 | 3.100 | 0 | +0.10(+3.33%) | |
Feb 15, 2018 | 3.100 | 3.100 | 2.950 | 3.000 | 165,971 | -0.10(-3.23%) |
Feb 14, 2018 | 3.200 | 2.850 | 3.100 | 312,656 | +0.20(+6.90%) | |
Feb 13, 2018 | 2.650 | 2.950 | 2.650 | 2.900 | 357,852 | +0.20(+7.41%) |
Feb 12, 2018 | 2.700 | 2.850 | 2.550 | 2.700 | 179,671 | +0.00(+0.00%) |
Feb 09, 2018 | 2.600 | 2.700 | 2.450 | 2.700 | 265,277 | +0.15(+5.88%) |
Feb 08, 2018 | 2.650 | 2.750 | 2.600 | 2.550 | 236,003 | -0.12(-4.67%) |
Feb 07, 2018 | 2.650 | 2.700 | 2.450 | 2.675 | 183,275 | +0.02(+0.94%) |
Feb 06, 2018 | 2.450 | 2.700 | 2.425 | 2.650 | 301,244 | +0.10(+3.92%) |
Feb 05, 2018 | 2.650 | 2.650 | 2.450 | 2.550 | 271,149 | -0.15(-5.56%) |
Feb 02, 2018 | 2.700 | 2.750 | 2.610 | 2.700 | 193,110 | +0.00(+0.00%) |
Feb 01, 2018 | 2.850 | 2.850 | 2.650 | 2.700 | 523,739 | -0.30(-10.00%) |
Jan 31, 2018 | 3.150 | 3.150 | 2.900 | 3.000 | 195,021 | -0.15(-4.76%) |
Jan 30, 2018 | 3.250 | 3.350 | 3.200 | 3.150 | 252,829 | -0.15(-4.55%) |
Jan 29, 2018 | 3.100 | 3.450 | 3.100 | 3.300 | 285,576 | +0.10(+3.12%) |
Jan 26, 2018 | 3.200 | 3.250 | 3.100 | 3.200 | 178,672 | +0.03(+0.79%) |
Jan 25, 2018 | 3.200 | 3.300 | 3.150 | 3.175 | 156,556 | -0.08(-2.31%) |
Jan 24, 2018 | 3.250 | 3.300 | 3.100 | 3.250 | 200,330 | +0.05(+1.56%) |
Jan 23, 2018 | 3.150 | 3.250 | 3.100 | 3.200 | 302,901 | +0.08(+2.40%) |
Jan 22, 2018 | 3.000 | 3.300 | 3.000 | 3.125 | 253,202 | +0.12(+4.17%) |
Jan 19, 2018 | 3.400 | 3.400 | 2.900 | 3.000 | 330,402 | -0.25(-7.69%) |
Jan 18, 2018 | 2.750 | 3.645 | 2.650 | 3.250 | 716,097 | +0.50(+18.18%) |
Jan 17, 2018 | 2.600 | 2.750 | 2.575 | 2.750 | 150,190 | +0.25(+10.00%) |
Jan 16, 2018 | 2.750 | 2.750 | 2.500 | 2.500 | 256,652 | -0.30(-10.71%) |
Jan 12, 2018 | 2.800 | 2.800 | 2.800 | 0 | +0.10(+3.70%) | |
Jan 11, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 93,589 | -0.05(-1.82%) |
Jan 10, 2018 | 2.550 | 2.750 | 2.500 | 2.750 | 258,934 | +0.20(+7.84%) |
Jan 09, 2018 | 2.500 | 2.600 | 2.500 | 2.550 | 104,743 | +0.00(+0.00%) |
Jan 08, 2018 | 2.600 | 2.625 | 2.550 | 2.550 | 76,365 | -0.05(-1.92%) |
Jan 05, 2018 | 2.700 | 2.750 | 2.600 | 2.600 | 92,623 | -0.12(-4.59%) |
Jan 04, 2018 | 2.700 | 2.750 | 2.500 | 2.725 | 146,857 | +0.02(+0.93%) |
Jan 03, 2018 | 2.700 | 2.800 | 2.650 | 2.700 | 169,645 | +0.00(+0.00%) |
Jan 02, 2018 | 2.600 | 2.750 | 2.600 | 2.700 | 84,518 | +0.20(+8.00%) |
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%) |