Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 5.250 | 5.250 | 5.250 | 0 | -0.05(-0.94%) | |
Aug 30, 2018 | 5.250 | 5.325 | 5.225 | 5.300 | 356,609 | +0.05(+0.95%) |
Aug 29, 2018 | 5.250 | 5.300 | 5.150 | 5.250 | 370,837 | +0.05(+0.96%) |
Aug 28, 2018 | 5.200 | 5.250 | 5.150 | 5.200 | 206,203 | +0.00(+0.00%) |
Aug 27, 2018 | 5.150 | 5.300 | 5.150 | 5.200 | 343,268 | -0.05(-0.95%) |
Aug 24, 2018 | 5.300 | 5.300 | 5.200 | 5.250 | 290,500 | -0.05(-0.94%) |
Aug 23, 2018 | 5.400 | 5.400 | 5.250 | 5.300 | 261,705 | -0.05(-0.93%) |
Aug 22, 2018 | 5.300 | 5.400 | 5.290 | 5.350 | 227,554 | +0.05(+0.94%) |
Aug 21, 2018 | 5.300 | 5.350 | 5.250 | 5.300 | 254,263 | +0.05(+0.95%) |
Aug 20, 2018 | 5.200 | 5.350 | 5.150 | 5.250 | 416,126 | +0.05(+0.96%) |
Aug 17, 2018 | 5.200 | 5.200 | 5.150 | 5.200 | 169,600 | -0.05(-0.95%) |
Aug 16, 2018 | 5.150 | 5.250 | 5.100 | 5.250 | 212,307 | +0.15(+2.94%) |
Aug 15, 2018 | 5.200 | 5.200 | 5.100 | 5.100 | 315,316 | -0.05(-0.97%) |
Aug 14, 2018 | 5.300 | 5.300 | 5.050 | 5.150 | 845,293 | -0.20(-3.74%) |
Aug 13, 2018 | 5.400 | 5.400 | 5.250 | 5.350 | 273,576 | -0.05(-0.93%) |
Aug 10, 2018 | 5.450 | 5.450 | 5.300 | 5.400 | 366,800 | +0.00(+0.00%) |
Aug 09, 2018 | 5.400 | 5.450 | 5.250 | 5.400 | 314,061 | +0.05(+0.93%) |
Aug 08, 2018 | 5.900 | 6.150 | 5.200 | 5.350 | 1,610,922 | -0.20(-3.60%) |
Aug 07, 2018 | 5.450 | 5.550 | 5.450 | 5.550 | 436,591 | +0.10(+1.83%) |
Aug 06, 2018 | 5.500 | 5.500 | 5.400 | 5.450 | 245,583 | -0.10(-1.80%) |
Aug 03, 2018 | 5.700 | 5.750 | 5.500 | 5.550 | 315,200 | -0.15(-2.63%) |
Aug 02, 2018 | 5.600 | 5.700 | 5.500 | 5.700 | 210,937 | +0.10(+1.79%) |
Aug 01, 2018 | 5.700 | 5.750 | 5.500 | 5.600 | 317,464 | -0.10(-1.75%) |
Jul 31, 2018 | 5.650 | 5.850 | 5.600 | 5.700 | 249,959 | +0.10(+1.79%) |
Jul 30, 2018 | 5.750 | 5.775 | 5.600 | 5.600 | 372,739 | -0.15(-2.61%) |
Jul 27, 2018 | 5.900 | 5.950 | 5.650 | 5.750 | 513,700 | -0.25(-4.17%) |
Jul 26, 2018 | 5.900 | 6.000 | 5.850 | 6.000 | 331,160 | +0.10(+1.69%) |
Jul 25, 2018 | 5.750 | 5.950 | 5.650 | 5.900 | 320,351 | +0.20(+3.51%) |
Jul 24, 2018 | 5.850 | 6.000 | 5.650 | 5.700 | 846,941 | -0.05(-0.87%) |
Jul 23, 2018 | 5.300 | 5.850 | 5.258 | 5.750 | 1,675,512 | +0.45(+8.49%) |
Jul 20, 2018 | 5.450 | 5.483 | 5.300 | 5.300 | 261,924 | -0.10(-1.85%) |
Jul 19, 2018 | 5.300 | 5.450 | 5.150 | 5.400 | 261,543 | +0.20(+3.85%) |
Jul 18, 2018 | 5.150 | 5.250 | 5.100 | 5.200 | 450,319 | +0.05(+0.97%) |
Jul 17, 2018 | 5.350 | 5.500 | 5.150 | 5.150 | 378,472 | -0.25(-4.63%) |
Jul 16, 2018 | 5.600 | 5.645 | 5.300 | 5.400 | 275,027 | -0.20(-3.57%) |
Jul 13, 2018 | 5.650 | 5.800 | 5.550 | 5.600 | 476,334 | +0.00(+0.00%) |
Jul 12, 2018 | 5.200 | 5.650 | 5.150 | 5.600 | 992,745 | +0.40(+7.69%) |
Jul 11, 2018 | 5.050 | 5.175 | 4.950 | 5.200 | 345,185 | +0.10(+1.96%) |
Jul 10, 2018 | 5.150 | 5.150 | 5.050 | 5.100 | 212,553 | -0.05(-0.97%) |
Jul 09, 2018 | 5.150 | 5.200 | 5.050 | 5.150 | 239,504 | +0.00(+0.00%) |
Jul 06, 2018 | 5.150 | 5.216 | 5.100 | 5.150 | 292,309 | +0.00(+0.00%) |
Jul 05, 2018 | 5.100 | 5.200 | 4.950 | 5.150 | 303,691 | +0.05(+0.98%) |
Jul 03, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.05(+0.99%) | |
Jul 02, 2018 | 4.900 | 5.100 | 4.800 | 5.050 | 511,746 | +0.10(+2.02%) |
Jun 29, 2018 | 4.950 | 5.046 | 4.900 | 4.950 | 488,131 | +0.05(+1.02%) |
Jun 28, 2018 | 5.050 | 5.075 | 4.900 | 4.900 | 507,196 | -0.15(-2.97%) |
Jun 27, 2018 | 5.250 | 5.300 | 5.050 | 5.050 | 282,500 | -0.15(-2.88%) |
Jun 26, 2018 | 5.200 | 5.300 | 5.100 | 5.200 | 284,255 | +0.05(+0.97%) |
Jun 25, 2018 | 5.400 | 5.400 | 5.050 | 5.150 | 561,275 | -0.20(-3.74%) |
Jun 22, 2018 | 5.200 | 5.400 | 5.050 | 5.350 | 1,572,281 | +0.35(+7.00%) |
Jun 21, 2018 | 5.050 | 5.050 | 4.900 | 5.000 | 509,007 | -0.05(-0.99%) |
Jun 20, 2018 | 5.250 | 5.300 | 4.950 | 5.050 | 601,012 | -0.20(-3.81%) |
Jun 19, 2018 | 5.200 | 5.350 | 4.900 | 5.250 | 899,330 | +0.00(+0.00%) |
Jun 18, 2018 | 5.050 | 5.348 | 5.050 | 5.250 | 628,636 | +0.20(+3.96%) |
Jun 15, 2018 | 5.000 | 4.500 | 5.050 | 1,655,203 | +0.05(+1.00%) | |
Jun 14, 2018 | 4.500 | 5.050 | 4.500 | 5.000 | 1,681,699 | +0.55(+12.36%) |
Jun 13, 2018 | 4.150 | 4.500 | 4.100 | 4.450 | 1,468,622 | +0.35(+8.54%) |
Jun 12, 2018 | 3.950 | 4.150 | 3.950 | 4.100 | 661,365 | +0.15(+3.80%) |
Jun 11, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 259,180 | +0.00(+0.00%) |
Jun 08, 2018 | 3.800 | 4.000 | 3.800 | 3.950 | 447,356 | +0.15(+3.95%) |
Jun 07, 2018 | 3.850 | 3.900 | 3.800 | 3.800 | 366,010 | +0.05(+1.33%) |
Jun 06, 2018 | 3.750 | 627,508 | -0.20(-5.06%) | |||
Jun 05, 2018 | 3.950 | 3.950 | 3.750 | 3.950 | 419,242 | +0.10(+2.60%) |
Jun 04, 2018 | 3.950 | 4.000 | 3.700 | 3.850 | 486,191 | -0.10(-2.53%) |
Jun 01, 2018 | 4.000 | 4.100 | 3.850 | 3.950 | 456,708 | -0.05(-1.25%) |
May 31, 2018 | 3.850 | 4.075 | 3.850 | 4.000 | 411,396 | +0.20(+5.26%) |
May 30, 2018 | 3.600 | 3.850 | 3.600 | 3.800 | 399,274 | +0.20(+5.56%) |
May 29, 2018 | 3.700 | 3.732 | 3.600 | 3.600 | 327,312 | -0.15(-4.00%) |
May 25, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
May 24, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 396,987 | -0.10(-2.56%) |
May 23, 2018 | 3.900 | 3.925 | 3.800 | 3.900 | 374,452 | -0.05(-1.27%) |
May 22, 2018 | 4.050 | 4.050 | 3.850 | 3.950 | 664,453 | -0.05(-1.25%) |
May 21, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 414,508 | +0.00(+0.00%) |
May 18, 2018 | 4.150 | 4.150 | 3.950 | 4.000 | 491,708 | -0.15(-3.61%) |
May 17, 2018 | 4.100 | 4.200 | 3.950 | 4.150 | 612,742 | +0.05(+1.22%) |
May 16, 2018 | 4.200 | 4.200 | 4.075 | 4.100 | 491,783 | -0.10(-2.38%) |
May 15, 2018 | 4.350 | 4.350 | 4.100 | 4.200 | 563,375 | -0.20(-4.55%) |
May 14, 2018 | 4.400 | 4.550 | 4.350 | 4.400 | 941,105 | +0.10(+2.33%) |
May 11, 2018 | 4.500 | 4.525 | 4.200 | 4.300 | 524,056 | -0.20(-4.44%) |
May 10, 2018 | 4.100 | 4.500 | 4.050 | 4.500 | 1,562,428 | +0.50(+12.50%) |
May 09, 2018 | 3.700 | 4.200 | 3.600 | 4.000 | 1,393,625 | +0.00(+0.00%) |
May 08, 2018 | 4.000 | 4.100 | 3.950 | 4.000 | 337,615 | +0.00(+0.00%) |
May 07, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 347,486 | +0.05(+1.27%) |
May 04, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 266,755 | +0.15(+3.95%) |
May 03, 2018 | 3.850 | 3.875 | 3.700 | 3.800 | 313,373 | -0.05(-1.30%) |
May 02, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 145,124 | -0.10(-2.53%) |
May 01, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 230,271 | +0.00(+0.00%) |
Apr 30, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 151,254 | -0.05(-1.25%) |
Apr 27, 2018 | 4.000 | 4.050 | 4.000 | 4.000 | 100,789 | +0.00(+0.00%) |
Apr 26, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 241,438 | +0.05(+1.27%) |
Apr 25, 2018 | 3.850 | 3.950 | 3.800 | 3.950 | 167,418 | +0.10(+2.60%) |
Apr 24, 2018 | 3.950 | 3.982 | 3.800 | 3.850 | 326,680 | -0.10(-2.53%) |
Apr 23, 2018 | 4.050 | 4.100 | 3.850 | 3.950 | 377,099 | -0.10(-2.47%) |
Apr 20, 2018 | 4.100 | 4.150 | 4.050 | 4.050 | 201,336 | -0.10(-2.41%) |
Apr 19, 2018 | 4.050 | 4.200 | 4.050 | 4.150 | 269,502 | +0.15(+3.75%) |
Apr 18, 2018 | 4.050 | 4.050 | 4.000 | 4.000 | 130,549 | -0.05(-1.23%) |
Apr 17, 2018 | 4.000 | 4.250 | 3.950 | 4.050 | 672,128 | +0.05(+1.25%) |
Apr 16, 2018 | 4.000 | 4.037 | 3.950 | 4.000 | 243,559 | +0.00(+0.00%) |
Apr 13, 2018 | 4.100 | 4.150 | 3.925 | 4.000 | 456,020 | -0.10(-2.44%) |
Apr 12, 2018 | 4.050 | 4.150 | 4.000 | 4.100 | 192,056 | +0.05(+1.23%) |
Apr 11, 2018 | 4.100 | 4.250 | 4.050 | 4.050 | 412,884 | -0.05(-1.22%) |
Apr 10, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 422,627 | +0.05(+1.23%) |
Apr 09, 2018 | 4.050 | 4.100 | 3.900 | 4.050 | 698,902 | +0.05(+1.25%) |
Apr 06, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 522,257 | +0.00(+0.00%) |
Apr 05, 2018 | 3.800 | 4.000 | 3.800 | 4.000 | 587,310 | +0.20(+5.26%) |
Apr 04, 2018 | 3.650 | 3.850 | 3.600 | 3.800 | 297,127 | +0.15(+4.11%) |
Apr 03, 2018 | 3.600 | 3.700 | 3.500 | 3.650 | 168,569 | +0.10(+2.82%) |
Apr 02, 2018 | 3.650 | 3.750 | 3.550 | 3.550 | 285,591 | -0.10(-2.74%) |
Mar 29, 2018 | 3.650 | 3.650 | 3.650 | 0 | +0.05(+1.39%) | |
Mar 28, 2018 | 3.800 | 3.800 | 3.475 | 3.600 | 409,444 | -0.15(-4.00%) |
Mar 27, 2018 | 3.850 | 3.950 | 3.700 | 3.750 | 470,723 | -0.05(-1.32%) |
Mar 26, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 337,111 | +0.05(+1.33%) |
Mar 23, 2018 | 3.700 | 3.800 | 3.650 | 3.750 | 684,458 | +0.05(+1.35%) |
Mar 22, 2018 | 3.850 | 3.900 | 3.650 | 3.700 | 519,229 | -0.15(-3.90%) |
Mar 21, 2018 | 3.750 | 3.900 | 3.750 | 3.850 | 666,897 | +0.15(+4.05%) |
Mar 20, 2018 | 3.400 | 3.900 | 3.400 | 3.700 | 1,303,458 | +0.35(+10.45%) |
Mar 19, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 630,647 | -0.05(-1.47%) |
Mar 16, 2018 | 3.200 | 3.450 | 3.175 | 3.400 | 1,276,951 | +0.25(+7.94%) |
Mar 15, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 344,028 | +0.05(+1.61%) |
Mar 14, 2018 | 3.250 | 3.250 | 3.100 | 3.100 | 680,112 | -0.15(-4.62%) |
Mar 13, 2018 | 3.250 | 3.250 | 3.100 | 3.250 | 947,952 | +0.00(+0.00%) |
Mar 12, 2018 | 3.250 | 3.250 | 3.200 | 3.250 | 397,568 | +0.00(+0.00%) |
Mar 09, 2018 | 3.200 | 3.250 | 3.150 | 3.250 | 677,483 | +0.05(+1.56%) |
Mar 08, 2018 | 3.000 | 3.250 | 2.850 | 3.200 | 1,325,371 | +0.20(+6.67%) |
Mar 07, 2018 | 2.925 | 3.000 | 441,245 | +0.00(+0.00%) | ||
Mar 06, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 591,362 | +0.00(+0.00%) |
Mar 05, 2018 | 3.000 | 3.050 | 2.900 | 3.000 | 461,701 | +0.00(+0.00%) |
Mar 02, 2018 | 3.000 | 3.100 | 2.950 | 3.000 | 345,756 | +0.00(+0.00%) |
Mar 01, 2018 | 2.950 | 3.100 | 2.950 | 3.000 | 474,230 | +0.00(+0.00%) |
Feb 28, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 280,185 | +0.00(+0.00%) |
Feb 27, 2018 | 3.000 | 3.100 | 3.000 | 3.000 | 280,526 | -0.05(-1.64%) |
Feb 26, 2018 | 3.000 | 3.150 | 3.000 | 3.050 | 343,277 | +0.00(+0.00%) |
Feb 23, 2018 | 3.050 | 3.100 | 2.975 | 3.050 | 420,794 | +0.00(+0.00%) |
Feb 22, 2018 | 3.050 | 1,351,771 | -0.15(-4.69%) | |||
Feb 21, 2018 | 3.150 | 3.250 | 3.050 | 3.200 | 636,608 | +0.05(+1.59%) |
Feb 20, 2018 | 3.150 | 3.248 | 3.100 | 3.150 | 335,279 | +0.00(+0.00%) |
Feb 16, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.050 | 3.150 | 414,760 | +0.05(+1.61%) |
Feb 14, 2018 | 3.000 | 3.150 | 2.950 | 3.100 | 655,625 | +0.10(+3.33%) |
Feb 13, 2018 | 2.950 | 3.000 | 556,140 | +0.00(+0.00%) | ||
Feb 12, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 703,180 | +0.10(+3.45%) |
Feb 09, 2018 | 2.900 | 2.950 | 2.700 | 2.900 | 976,231 | +0.00(+0.00%) |
Feb 08, 2018 | 3.100 | 3.150 | 2.900 | 2.900 | 586,187 | -0.15(-4.92%) |
Feb 07, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 423,767 | -0.05(-1.61%) |
Feb 06, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 445,832 | -0.07(-2.36%) |
Feb 05, 2018 | 3.250 | 3.250 | 3.125 | 3.175 | 460,905 | -0.03(-0.78%) |
Feb 02, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 553,430 | -0.05(-1.54%) |
Feb 01, 2018 | 3.450 | 3.475 | 3.200 | 3.250 | 615,420 | -0.20(-5.80%) |
Jan 31, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 214,621 | -0.05(-1.43%) |
Jan 30, 2018 | 3.650 | 3.650 | 3.600 | 3.500 | 286,701 | -0.15(-4.11%) |
Jan 29, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 241,504 | -0.05(-1.35%) |
Jan 26, 2018 | 3.700 | 3.700 | 3.550 | 3.700 | 253,737 | +0.05(+1.37%) |
Jan 25, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 217,814 | -0.10(-2.67%) |
Jan 24, 2018 | 3.800 | 3.849 | 3.625 | 3.750 | 561,597 | +0.00(+0.00%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.731 | 3.750 | 1,126,077 | +0.20(+5.63%) |
Jan 22, 2018 | 3.750 | 3.750 | 3.500 | 3.550 | 575,682 | -0.15(-4.05%) |
Jan 19, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 292,692 | -0.05(-1.33%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.700 | 3.750 | 623,357 | -0.25(-6.25%) |
Jan 17, 2018 | 4.000 | 4.100 | 3.950 | 4.000 | 275,810 | +0.00(+0.00%) |
Jan 16, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 291,891 | -0.10(-2.44%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 334,314 | -0.05(-1.20%) |
Jan 10, 2018 | 4.150 | 177,658 | +0.00(+0.00%) | |||
Jan 09, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 224,253 | -0.05(-1.19%) |
Jan 08, 2018 | 4.200 | 4.200 | 4.050 | 4.200 | 172,411 | +0.00(+0.00%) |
Jan 05, 2018 | 4.200 | 4.250 | 4.100 | 4.200 | 205,878 | +0.05(+1.20%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.050 | 4.150 | 311,222 | +0.00(+0.00%) |
Jan 03, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 299,203 | +0.20(+5.06%) |
Jan 02, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 238,460 | -0.10(-2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Dec 28, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 269,531 | +0.00(+0.00%) |
Dec 27, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 118,373 | +0.05(+1.27%) |
Dec 26, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 154,875 | -0.05(-1.25%) |
Dec 22, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 163,468 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 222,267 | +0.00(+0.00%) |
Dec 20, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 203,240 | +0.00(+0.00%) |
Dec 19, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 471,016 | +0.10(+2.56%) |
Dec 18, 2017 | 4.000 | 4.000 | 3.750 | 3.900 | 432,258 | -0.05(-1.27%) |
Dec 15, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 979,052 | +0.20(+5.33%) |
Dec 14, 2017 | 3.650 | 3.775 | 3.650 | 3.750 | 529,845 | +0.05(+1.35%) |
Dec 13, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 474,313 | +0.15(+4.23%) |
Dec 12, 2017 | 3.400 | 3.525 | 3.400 | 3.550 | 505,147 | +0.10(+2.90%) |
Dec 11, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 238,120 | -0.05(-1.43%) |
Dec 08, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 183,423 | +0.00(+0.00%) |
Dec 07, 2017 | 3.200 | 3.450 | 3.200 | 273,316 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.350 | 3.400 | 3.150 | 3.250 | 597,644 | -0.10(-2.99%) |
Dec 05, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 171,653 | +0.00(+0.00%) |
Dec 04, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 305,606 | +0.00(+0.00%) |
Dec 01, 2017 | 3.600 | 3.600 | 3.450 | 3.350 | 359,609 | -0.20(-5.63%) |
Nov 30, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 265,550 | +0.10(+2.90%) |
Nov 29, 2017 | 3.600 | 3.650 | 3.350 | 3.450 | 393,666 | -0.15(-4.17%) |
Nov 28, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 210,898 | -0.05(-1.37%) |
Nov 27, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 333,274 | -0.05(-1.35%) |
Nov 24, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 124,527 | +0.10(+2.78%) |
Nov 22, 2017 | 3.600 | 3.675 | 3.550 | 3.600 | 176,502 | +0.00(+0.00%) |
Nov 21, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 193,252 | +0.05(+1.41%) |
Nov 20, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 251,495 | +0.10(+2.90%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.351 | 3.450 | 275,534 | +0.00(+0.00%) |
Nov 16, 2017 | 3.650 | 3.700 | 3.300 | 3.450 | 689,615 | -0.15(-4.17%) |
Nov 15, 2017 | 3.750 | 3.799 | 3.550 | 3.600 | 364,629 | -0.15(-4.00%) |
Nov 14, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 96,073 | -0.05(-1.32%) |
Nov 13, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 155,602 | -0.05(-1.30%) |
Nov 10, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 158,317 | +0.05(+1.32%) |
Nov 09, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 215,765 | +0.05(+1.33%) |
Nov 08, 2017 | 3.800 | 3.900 | 3.550 | 3.750 | 444,242 | -0.15(-3.85%) |
Nov 07, 2017 | 4.250 | 4.275 | 3.800 | 3.900 | 631,699 | -0.25(-6.02%) |
Nov 06, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 608,126 | +0.35(+9.21%) |
Nov 03, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 261,446 | +0.10(+2.70%) |
Nov 02, 2017 | 3.500 | 3.700 | 3.500 | 3.700 | 306,463 | +0.25(+7.25%) |
Nov 01, 2017 | 3.700 | 3.750 | 3.450 | 3.450 | 512,078 | -0.30(-8.00%) |
Oct 31, 2017 | 3.750 | 3.750 | 3.700 | 3.750 | 196,980 | +0.05(+1.35%) |
Oct 30, 2017 | 3.650 | 3.750 | 3.650 | 3.700 | 171,035 | -0.05(-1.33%) |
Oct 27, 2017 | 3.650 | 3.750 | 3.550 | 3.750 | 295,864 | +0.10(+2.74%) |
Oct 26, 2017 | 3.850 | 3.850 | 3.600 | 3.650 | 219,751 | -0.15(-3.95%) |
Oct 25, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 169,428 | +0.00(+0.00%) |
Oct 24, 2017 | 3.800 | 3.850 | 3.751 | 3.800 | 153,950 | -0.05(-1.30%) |
Oct 23, 2017 | 3.750 | 3.850 | 3.711 | 3.850 | 155,789 | +0.10(+2.67%) |
Oct 20, 2017 | 3.750 | 3.800 | 3.600 | 3.750 | 197,739 | +0.00(+0.00%) |
Oct 19, 2017 | 3.800 | 3.800 | 3.650 | 3.750 | 189,195 | -0.05(-1.32%) |
Oct 18, 2017 | 3.700 | 3.950 | 3.650 | 3.800 | 577,407 | +0.10(+2.70%) |
Oct 17, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 193,572 | -0.05(-1.33%) |
Oct 16, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 175,808 | +0.00(+0.00%) |
Oct 13, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 182,668 | +0.05(+1.35%) |
Oct 12, 2017 | 3.700 | 3.800 | 3.650 | 3.700 | 324,426 | -0.05(-1.33%) |
Oct 11, 2017 | 3.800 | 3.850 | 3.650 | 3.750 | 252,479 | -0.05(-1.32%) |
Oct 10, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 419,859 | +0.15(+4.11%) |
Oct 09, 2017 | 3.850 | 3.892 | 3.600 | 3.650 | 288,148 | -0.15(-3.95%) |
Oct 06, 2017 | 3.600 | 3.850 | 3.550 | 3.800 | 289,139 | +0.15(+4.11%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 218,439 | +0.05(+1.39%) |
Oct 04, 2017 | 3.650 | 3.800 | 3.600 | 3.600 | 598,489 | -0.05(-1.37%) |
Oct 03, 2017 | 3.400 | 3.700 | 3.400 | 3.650 | 495,293 | +0.20(+5.80%) |
Oct 02, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 364,899 | +0.05(+1.47%) |
Sep 29, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 744,625 | -0.05(-1.45%) |
Sep 28, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 544,979 | +0.15(+4.55%) |
Sep 27, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 881,149 | +0.05(+1.54%) |
Sep 26, 2017 | 3.400 | 3.425 | 3.200 | 3.250 | 832,440 | -0.05(-1.52%) |
Sep 25, 2017 | 3.800 | 3.900 | 3.200 | 3.300 | 1,461,868 | -0.55(-14.29%) |
Sep 22, 2017 | 4.150 | 4.200 | 3.800 | 3.850 | 846,111 | -0.40(-9.41%) |
Sep 21, 2017 | 4.100 | 4.250 | 4.050 | 4.250 | 306,722 | +0.10(+2.41%) |
Sep 20, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 408,650 | +0.00(+0.00%) |
Sep 19, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 317,620 | -0.05(-1.19%) |
Sep 18, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 405,356 | +0.10(+2.44%) |
Sep 15, 2017 | 4.350 | 4.350 | 4.000 | 4.100 | 1,409,482 | -0.20(-4.65%) |
Sep 14, 2017 | 4.500 | 4.500 | 4.250 | 4.300 | 930,473 | -0.30(-6.52%) |
Sep 13, 2017 | 4.600 | 4.800 | 4.600 | 4.600 | 360,699 | +0.00(+0.00%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.600 | 4.600 | 481,713 | -0.15(-3.16%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 252,058 | -0.05(-1.04%) |
Sep 08, 2017 | 4.800 | 4.818 | 4.700 | 4.800 | 172,394 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 102,816 | -0.05(-1.03%) |
Sep 06, 2017 | 4.750 | 4.850 | 4.700 | 4.850 | 375,165 | +0.10(+2.11%) |
Sep 05, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 373,453 | -0.25(-5.00%) |