Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 4.600 | 4.640 | 4.400 | 4.500 | 1,142,400 | -0.10(-2.17%) |
Sep 27, 2018 | 4.000 | 4.780 | 3.950 | 4.600 | 5,846,700 | +0.60(+15.00%) |
Sep 26, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 262,713 | -0.15(-3.61%) |
Sep 25, 2018 | 4.100 | 4.150 | 4.000 | 4.150 | 708,345 | +0.15(+3.75%) |
Sep 24, 2018 | 4.050 | 4.100 | 3.950 | 4.000 | 559,953 | -0.10(-2.44%) |
Sep 21, 2018 | 3.900 | 4.150 | 3.800 | 4.100 | 2,319,300 | +0.20(+5.13%) |
Sep 20, 2018 | 3.950 | 3.950 | 3.800 | 3.900 | 817,526 | +0.00(+0.00%) |
Sep 19, 2018 | 3.900 | 4.100 | 3.800 | 3.900 | 1,353,246 | -0.05(-1.27%) |
Sep 18, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 380,754 | +0.10(+2.60%) |
Sep 17, 2018 | 3.850 | 3.850 | 3.700 | 3.850 | 545,679 | +0.05(+1.32%) |
Sep 14, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 316,700 | +0.00(+0.00%) |
Sep 13, 2018 | 3.850 | 3.950 | 3.800 | 3.800 | 304,600 | -0.03(-0.65%) |
Sep 12, 2018 | 3.800 | 3.850 | 3.775 | 3.825 | 270,844 | +0.03(+0.66%) |
Sep 11, 2018 | 3.950 | 3.950 | 3.800 | 3.800 | 418,739 | -0.15(-3.80%) |
Sep 10, 2018 | 3.800 | 4.100 | 3.750 | 3.950 | 618,780 | +0.15(+3.95%) |
Sep 07, 2018 | 3.750 | 3.800 | 3.700 | 3.800 | 260,800 | +0.05(+1.33%) |
Sep 06, 2018 | 3.900 | 4.000 | 3.700 | 3.750 | 258,216 | -0.15(-3.85%) |
Sep 05, 2018 | 4.050 | 4.050 | 3.750 | 3.900 | 604,047 | -0.10(-2.50%) |
Sep 04, 2018 | 3.950 | 4.050 | 3.900 | 4.000 | 694,760 | +0.00(+0.00%) |
Aug 31, 2018 | 4.000 | 4.000 | 4.000 | 0 | +0.02(+0.63%) | |
Aug 30, 2018 | 4.050 | 4.100 | 3.925 | 3.975 | 715,315 | -0.12(-3.05%) |
Aug 29, 2018 | 4.000 | 4.320 | 3.950 | 4.100 | 459,629 | +0.05(+1.23%) |
Aug 28, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 194,198 | +0.00(+0.00%) |
Aug 27, 2018 | 3.950 | 4.100 | 3.950 | 4.050 | 445,864 | +0.10(+2.53%) |
Aug 24, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 356,900 | -0.05(-1.25%) |
Aug 23, 2018 | 4.000 | 4.100 | 4.000 | 4.000 | 386,639 | -0.10(-2.44%) |
Aug 22, 2018 | 4.000 | 4.150 | 4.000 | 4.100 | 493,969 | +0.10(+2.50%) |
Aug 21, 2018 | 3.950 | 4.050 | 3.750 | 4.000 | 696,599 | +0.12(+3.23%) |
Aug 20, 2018 | 3.950 | 4.125 | 3.850 | 3.875 | 788,354 | +0.00(+0.00%) |
Aug 17, 2018 | 3.850 | 4.150 | 3.650 | 3.875 | 1,590,700 | +0.35(+9.77%) |
Aug 16, 2018 | 3.450 | 3.550 | 3.450 | 3.530 | 339,193 | +0.05(+1.58%) |
Aug 15, 2018 | 3.250 | 3.550 | 3.200 | 3.475 | 409,209 | -0.15(-4.14%) |
Aug 14, 2018 | 3.750 | 3.850 | 3.550 | 3.625 | 387,630 | -0.12(-3.33%) |
Aug 13, 2018 | 3.850 | 3.900 | 3.750 | 3.750 | 326,417 | -0.10(-2.60%) |
Aug 10, 2018 | 3.950 | 4.000 | 3.800 | 3.850 | 271,000 | -0.10(-2.53%) |
Aug 09, 2018 | 3.900 | 3.950 | 3.800 | 3.950 | 342,049 | +0.05(+1.28%) |
Aug 08, 2018 | 3.850 | 3.900 | 3.700 | 3.900 | 405,282 | +0.05(+1.30%) |
Aug 07, 2018 | 3.850 | 3.900 | 3.750 | 3.850 | 196,681 | +0.00(+0.00%) |
Aug 06, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 182,986 | +0.05(+1.32%) |
Aug 03, 2018 | 3.850 | 3.850 | 3.750 | 3.800 | 230,200 | -0.05(-1.30%) |
Aug 02, 2018 | 3.750 | 3.950 | 3.750 | 3.850 | 240,434 | +0.05(+1.32%) |
Aug 01, 2018 | 3.800 | 3.900 | 3.700 | 3.800 | 474,053 | -0.05(-1.30%) |
Jul 31, 2018 | 3.800 | 3.900 | 3.750 | 3.850 | 242,055 | +0.10(+2.67%) |
Jul 30, 2018 | 3.900 | 3.997 | 3.750 | 3.750 | 713,103 | -0.15(-3.85%) |
Jul 27, 2018 | 4.100 | 4.100 | 3.900 | 3.900 | 325,100 | -0.20(-4.88%) |
Jul 26, 2018 | 4.100 | 4.150 | 4.050 | 4.100 | 317,164 | +0.00(+0.00%) |
Jul 25, 2018 | 4.000 | 4.100 | 4.000 | 4.100 | 304,122 | +0.10(+2.50%) |
Jul 24, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 310,321 | +0.00(+0.00%) |
Jul 23, 2018 | 3.950 | 4.000 | 3.950 | 4.000 | 170,128 | +0.00(+0.00%) |
Jul 20, 2018 | 3.950 | 4.000 | 3.900 | 4.000 | 318,497 | +0.05(+1.27%) |
Jul 19, 2018 | 3.950 | 4.000 | 3.900 | 3.950 | 300,605 | +0.00(+0.00%) |
Jul 18, 2018 | 3.900 | 4.000 | 3.850 | 3.950 | 239,807 | +0.05(+1.28%) |
Jul 17, 2018 | 3.850 | 3.950 | 3.800 | 3.900 | 203,271 | +0.05(+1.30%) |
Jul 16, 2018 | 3.900 | 3.900 | 3.800 | 3.850 | 178,989 | -0.05(-1.28%) |
Jul 13, 2018 | 4.000 | 4.100 | 3.850 | 3.900 | 608,081 | -0.10(-2.50%) |
Jul 12, 2018 | 4.000 | 4.050 | 3.950 | 4.000 | 176,232 | +0.00(+0.00%) |
Jul 11, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 388,395 | +0.05(+1.27%) |
Jul 10, 2018 | 4.000 | 4.025 | 3.900 | 3.950 | 646,578 | -0.02(-0.63%) |
Jul 09, 2018 | 4.150 | 4.150 | 3.950 | 3.975 | 567,898 | -0.15(-3.64%) |
Jul 06, 2018 | 4.050 | 4.150 | 4.050 | 4.125 | 133,106 | +0.08(+1.85%) |
Jul 05, 2018 | 4.150 | 4.000 | 4.050 | 299,411 | -0.03(-0.61%) | |
Jul 03, 2018 | 4.075 | 4.075 | 4.075 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 4.100 | 4.150 | 4.000 | 4.075 | 489,758 | -0.02(-0.61%) |
Jun 29, 2018 | 4.200 | 4.225 | 4.100 | 4.100 | 783,496 | -0.10(-2.38%) |
Jun 28, 2018 | 4.300 | 4.400 | 4.200 | 4.200 | 437,045 | -0.10(-2.33%) |
Jun 27, 2018 | 4.050 | 4.350 | 4.050 | 4.300 | 779,646 | +0.25(+6.17%) |
Jun 26, 2018 | 3.900 | 4.100 | 3.875 | 4.050 | 386,523 | +0.20(+5.19%) |
Jun 25, 2018 | 4.000 | 4.100 | 3.800 | 3.850 | 953,009 | -0.15(-3.75%) |
Jun 22, 2018 | 4.000 | 4.150 | 3.950 | 4.000 | 1,637,086 | +0.08(+1.91%) |
Jun 21, 2018 | 4.200 | 4.250 | 3.900 | 3.925 | 1,630,509 | -0.28(-6.55%) |
Jun 20, 2018 | 4.300 | 4.350 | 4.100 | 4.200 | 784,765 | -0.12(-2.89%) |
Jun 19, 2018 | 4.350 | 4.400 | 4.250 | 4.325 | 352,636 | -0.08(-1.70%) |
Jun 18, 2018 | 4.350 | 4.400 | 4.175 | 4.400 | 520,079 | +0.05(+1.15%) |
Jun 15, 2018 | 4.700 | 4.350 | 4.350 | 1,401,244 | -0.35(-7.45%) | |
Jun 14, 2018 | 4.600 | 4.750 | 4.500 | 4.700 | 466,437 | +0.10(+2.17%) |
Jun 13, 2018 | 4.450 | 4.650 | 4.350 | 4.600 | 570,882 | +0.15(+3.37%) |
Jun 12, 2018 | 4.400 | 4.450 | 4.351 | 4.450 | 230,583 | +0.00(+0.00%) |
Jun 11, 2018 | 4.350 | 4.450 | 4.350 | 4.450 | 207,840 | +0.10(+2.30%) |
Jun 08, 2018 | 4.300 | 4.450 | 4.300 | 4.350 | 227,364 | +0.00(+0.00%) |
Jun 07, 2018 | 4.450 | 4.450 | 4.250 | 4.350 | 373,823 | -0.05(-1.14%) |
Jun 06, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 276,942 | -0.02(-0.56%) |
Jun 05, 2018 | 4.350 | 4.450 | 4.300 | 4.425 | 410,149 | +0.02(+0.57%) |
Jun 04, 2018 | 4.500 | 4.500 | 4.350 | 4.400 | 280,521 | -0.10(-2.22%) |
Jun 01, 2018 | 4.300 | 4.500 | 4.300 | 4.500 | 555,966 | +0.10(+2.27%) |
May 31, 2018 | 4.500 | 4.550 | 4.400 | 4.400 | 289,905 | -0.10(-2.22%) |
May 30, 2018 | 4.350 | 4.650 | 4.349 | 4.500 | 541,520 | +0.20(+4.65%) |
May 29, 2018 | 4.300 | 4.350 | 4.150 | 4.300 | 642,583 | -0.10(-2.27%) |
May 25, 2018 | 4.400 | 4.400 | 4.400 | 0 | -0.55(-11.11%) | |
May 24, 2018 | 5.000 | 5.050 | 4.925 | 4.950 | 279,441 | -0.10(-1.98%) |
May 23, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 241,644 | +0.15(+3.06%) |
May 22, 2018 | 4.950 | 5.000 | 4.850 | 4.900 | 255,079 | -0.10(-2.00%) |
May 21, 2018 | 5.000 | 5.050 | 4.900 | 5.000 | 298,079 | +0.00(+0.00%) |
May 18, 2018 | 4.950 | 5.100 | 4.850 | 5.000 | 510,186 | +0.10(+2.04%) |
May 17, 2018 | 4.850 | 4.925 | 4.800 | 4.900 | 255,352 | +0.10(+2.08%) |
May 16, 2018 | 4.750 | 4.900 | 4.700 | 4.800 | 405,305 | +0.10(+2.13%) |
May 15, 2018 | 4.800 | 4.825 | 4.700 | 4.700 | 425,521 | -0.10(-2.08%) |
May 14, 2018 | 4.800 | 4.900 | 4.725 | 4.800 | 331,487 | +0.05(+1.05%) |
May 11, 2018 | 4.800 | 4.800 | 4.700 | 4.750 | 246,877 | +0.00(+0.00%) |
May 10, 2018 | 4.700 | 4.900 | 4.650 | 4.750 | 334,566 | +0.10(+2.15%) |
May 09, 2018 | 4.500 | 4.700 | 4.500 | 4.650 | 389,023 | +0.15(+3.33%) |
May 08, 2018 | 4.650 | 4.650 | 4.450 | 4.500 | 429,142 | -0.15(-3.23%) |
May 07, 2018 | 4.600 | 4.700 | 4.600 | 4.650 | 251,681 | +0.05(+1.09%) |
May 04, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 639,088 | +0.00(+0.00%) |
May 03, 2018 | 4.350 | 4.600 | 4.350 | 4.600 | 692,258 | +0.32(+7.60%) |
May 02, 2018 | 4.250 | 4.400 | 4.150 | 4.275 | 739,576 | +0.00(+0.00%) |
May 01, 2018 | 4.500 | 4.625 | 4.100 | 4.275 | 1,405,868 | -0.72(-14.50%) |
Apr 30, 2018 | 5.100 | 5.150 | 4.900 | 5.000 | 515,148 | -0.05(-0.99%) |
Apr 27, 2018 | 5.100 | 5.150 | 5.050 | 5.050 | 171,262 | -0.05(-0.98%) |
Apr 26, 2018 | 5.100 | 5.150 | 5.050 | 5.100 | 319,490 | +0.00(+0.00%) |
Apr 25, 2018 | 5.050 | 5.100 | 4.955 | 5.100 | 231,380 | +0.05(+0.99%) |
Apr 24, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 286,940 | +0.00(+0.00%) |
Apr 23, 2018 | 5.050 | 5.100 | 4.950 | 5.050 | 258,638 | +0.00(+0.00%) |
Apr 20, 2018 | 5.000 | 5.100 | 4.950 | 5.050 | 151,801 | +0.00(+0.00%) |
Apr 19, 2018 | 5.100 | 5.200 | 5.000 | 5.050 | 360,264 | -0.10(-1.94%) |
Apr 18, 2018 | 5.200 | 5.300 | 5.050 | 5.150 | 379,636 | +0.00(+0.00%) |
Apr 17, 2018 | 4.850 | 5.200 | 4.800 | 5.150 | 495,538 | +0.30(+6.19%) |
Apr 16, 2018 | 4.950 | 4.950 | 4.800 | 4.850 | 1,112,262 | -0.05(-1.02%) |
Apr 13, 2018 | 4.950 | 4.950 | 4.850 | 4.900 | 242,052 | -0.05(-1.01%) |
Apr 12, 2018 | 4.750 | 4.950 | 4.700 | 4.950 | 318,416 | +0.20(+4.21%) |
Apr 11, 2018 | 4.800 | 4.850 | 4.700 | 4.750 | 398,758 | -0.05(-1.04%) |
Apr 10, 2018 | 4.850 | 4.950 | 4.800 | 4.800 | 457,713 | +0.00(+0.00%) |
Apr 09, 2018 | 4.750 | 4.900 | 4.700 | 4.800 | 264,141 | +0.10(+2.13%) |
Apr 06, 2018 | 4.850 | 4.900 | 4.600 | 4.700 | 337,796 | -0.15(-3.09%) |
Apr 05, 2018 | 4.800 | 4.900 | 4.750 | 4.850 | 314,201 | +0.15(+3.19%) |
Apr 04, 2018 | 4.550 | 4.750 | 4.500 | 4.700 | 477,633 | +0.10(+2.17%) |
Apr 03, 2018 | 4.650 | 4.800 | 4.600 | 4.600 | 654,387 | -0.05(-1.08%) |
Apr 02, 2018 | 4.950 | 5.000 | 4.600 | 4.650 | 606,752 | -0.35(-7.00%) |
Mar 29, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Mar 28, 2018 | 4.900 | 5.050 | 4.900 | 5.000 | 396,031 | +0.10(+2.04%) |
Mar 27, 2018 | 5.100 | 5.100 | 4.850 | 4.900 | 463,437 | -0.20(-3.92%) |
Mar 26, 2018 | 5.000 | 5.125 | 4.900 | 5.100 | 513,911 | +0.15(+3.03%) |
Mar 23, 2018 | 5.000 | 5.100 | 4.900 | 4.950 | 547,682 | -0.10(-1.98%) |
Mar 22, 2018 | 5.100 | 5.250 | 5.050 | 5.050 | 425,731 | -0.12(-2.42%) |
Mar 21, 2018 | 5.250 | 5.300 | 5.150 | 5.175 | 462,710 | +0.00(+0.00%) |
Mar 20, 2018 | 5.250 | 5.300 | 4.750 | 5.175 | 712,982 | -0.12(-2.36%) |
Mar 19, 2018 | 5.400 | 5.500 | 5.250 | 5.300 | 465,938 | -0.10(-1.85%) |
Mar 16, 2018 | 5.550 | 5.600 | 5.315 | 5.400 | 1,932,332 | -0.15(-2.70%) |
Mar 15, 2018 | 5.650 | 5.650 | 5.450 | 5.550 | 1,246,085 | -0.10(-1.77%) |
Mar 14, 2018 | 5.700 | 5.750 | 5.600 | 5.650 | 303,789 | -0.05(-0.88%) |
Mar 13, 2018 | 5.650 | 5.800 | 5.600 | 5.700 | 460,204 | +0.05(+0.88%) |
Mar 12, 2018 | 5.750 | 5.800 | 5.600 | 5.650 | 423,281 | -0.15(-2.59%) |
Mar 09, 2018 | 5.600 | 5.800 | 5.550 | 5.800 | 638,693 | +0.20(+3.57%) |
Mar 08, 2018 | 5.600 | 5.700 | 5.562 | 5.600 | 400,668 | +0.00(+0.00%) |
Mar 07, 2018 | 5.500 | 5.600 | 376,906 | -0.05(-0.88%) | ||
Mar 06, 2018 | 5.650 | 5.650 | 5.500 | 5.650 | 499,477 | +0.05(+0.89%) |
Mar 05, 2018 | 5.550 | 5.700 | 5.500 | 5.600 | 591,693 | +0.05(+0.90%) |
Mar 02, 2018 | 5.300 | 5.650 | 5.250 | 5.550 | 588,129 | +0.25(+4.72%) |
Mar 01, 2018 | 5.500 | 5.600 | 5.300 | 5.300 | 894,763 | -0.25(-4.50%) |
Feb 28, 2018 | 5.400 | 5.700 | 5.300 | 5.550 | 1,290,413 | +0.30(+5.71%) |
Feb 27, 2018 | 5.200 | 5.350 | 5.150 | 5.250 | 454,030 | +0.05(+0.96%) |
Feb 26, 2018 | 5.300 | 5.300 | 5.150 | 5.200 | 532,114 | -0.02(-0.48%) |
Feb 23, 2018 | 5.050 | 5.250 | 5.000 | 5.225 | 559,682 | +0.17(+3.47%) |
Feb 22, 2018 | 5.200 | 5.250 | 5.000 | 5.050 | 512,490 | -0.10(-1.94%) |
Feb 21, 2018 | 5.150 | 5.200 | 5.100 | 5.150 | 510,939 | +0.00(+0.00%) |
Feb 20, 2018 | 5.250 | 5.300 | 5.100 | 5.150 | 387,857 | -0.10(-1.90%) |
Feb 16, 2018 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.200 | 5.250 | 5.100 | 5.250 | 529,493 | +0.10(+1.94%) |
Feb 14, 2018 | 5.050 | 5.250 | 5.000 | 5.150 | 640,841 | +0.05(+0.98%) |
Feb 13, 2018 | 5.050 | 5.150 | 5.000 | 5.100 | 637,550 | +0.05(+0.99%) |
Feb 12, 2018 | 5.250 | 5.250 | 5.000 | 5.050 | 895,987 | -0.15(-2.88%) |
Feb 09, 2018 | 5.250 | 5.250 | 4.900 | 5.200 | 1,706,541 | +0.15(+2.97%) |
Feb 08, 2018 | 5.050 | 5.200 | 5.000 | 5.050 | 748,374 | +0.05(+1.00%) |
Feb 07, 2018 | 5.150 | 5.200 | 5.150 | 5.000 | 850,864 | -0.17(-3.38%) |
Feb 06, 2018 | 5.050 | 5.300 | 4.900 | 5.175 | 1,344,279 | -0.12(-2.36%) |
Feb 05, 2018 | 5.850 | 5.900 | 5.000 | 5.300 | 1,485,992 | -0.60(-10.17%) |
Feb 02, 2018 | 5.800 | 6.000 | 5.553 | 5.900 | 2,040,046 | +0.10(+1.72%) |
Feb 01, 2018 | 5.650 | 6.000 | 5.550 | 5.800 | 2,456,230 | +0.15(+2.65%) |
Jan 31, 2018 | 5.900 | 6.150 | 5.600 | 5.650 | 2,892,502 | -0.20(-3.42%) |
Jan 30, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 2,219,641 | +0.30(+5.41%) |
Jan 29, 2018 | 5.600 | 5.750 | 5.550 | 5.550 | 1,285,720 | -0.10(-1.77%) |
Jan 26, 2018 | 5.700 | 5.750 | 5.550 | 5.650 | 1,326,407 | -0.05(-0.88%) |
Jan 25, 2018 | 5.650 | 5.750 | 5.500 | 5.700 | 1,500,212 | +0.10(+1.79%) |
Jan 24, 2018 | 5.500 | 5.700 | 5.300 | 5.600 | 2,210,211 | +0.40(+7.69%) |
Jan 23, 2018 | 5.200 | 5.250 | 5.075 | 5.200 | 1,040,973 | +0.05(+0.97%) |
Jan 22, 2018 | 5.200 | 5.350 | 5.050 | 5.150 | 814,494 | -0.15(-2.83%) |
Jan 19, 2018 | 5.300 | 5.400 | 5.200 | 5.300 | 927,056 | -0.05(-0.93%) |
Jan 18, 2018 | 5.200 | 5.450 | 5.100 | 5.350 | 3,339,993 | +0.15(+2.88%) |
Jan 17, 2018 | 5.000 | 5.225 | 4.950 | 5.200 | 1,560,084 | +0.20(+4.00%) |
Jan 16, 2018 | 5.150 | 5.200 | 4.750 | 5.000 | 1,171,215 | -0.05(-0.99%) |
Jan 12, 2018 | 5.050 | 5.050 | 5.050 | 0 | +0.15(+3.06%) | |
Jan 11, 2018 | 4.550 | 5.000 | 4.500 | 4.900 | 1,086,340 | +0.30(+6.52%) |
Jan 10, 2018 | 4.650 | 4.500 | 4.600 | 518,101 | +0.05(+1.10%) | |
Jan 09, 2018 | 4.600 | 4.690 | 4.500 | 4.550 | 835,773 | -0.10(-2.15%) |
Jan 08, 2018 | 4.750 | 4.800 | 4.600 | 4.650 | 572,020 | -0.10(-2.11%) |
Jan 05, 2018 | 4.600 | 4.775 | 4.500 | 4.750 | 488,559 | +0.20(+4.40%) |
Jan 04, 2018 | 4.500 | 4.600 | 4.450 | 4.550 | 526,775 | +0.05(+1.11%) |
Jan 03, 2018 | 4.450 | 4.600 | 4.450 | 4.500 | 884,391 | +0.00(+0.00%) |
Jan 02, 2018 | 4.350 | 4.500 | 4.275 | 4.500 | 813,972 | +0.20(+4.65%) |
Dec 29, 2017 | 4.300 | 4.300 | 4.300 | 0 | -0.15(-3.37%) | |
Dec 28, 2017 | 4.500 | 4.550 | 4.400 | 4.450 | 608,472 | +0.00(+0.00%) |
Dec 27, 2017 | 4.450 | 4.600 | 4.350 | 4.450 | 543,235 | +0.00(+0.00%) |
Dec 26, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 977,659 | +0.20(+4.71%) |
Dec 22, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 546,202 | -0.10(-2.30%) |
Dec 21, 2017 | 4.150 | 4.400 | 4.100 | 4.350 | 2,123,548 | +0.20(+4.82%) |
Dec 20, 2017 | 4.100 | 4.250 | 4.050 | 4.150 | 1,025,329 | +0.10(+2.47%) |
Dec 19, 2017 | 4.300 | 4.300 | 3.950 | 4.050 | 2,916,785 | -0.25(-5.81%) |
Dec 18, 2017 | 4.250 | 4.400 | 4.150 | 4.300 | 1,499,308 | +0.05(+1.18%) |
Dec 15, 2017 | 4.450 | 4.525 | 3.950 | 4.250 | 8,109,269 | -0.20(-4.49%) |
Dec 14, 2017 | 4.550 | 4.700 | 4.350 | 4.450 | 1,801,906 | -0.10(-2.20%) |
Dec 13, 2017 | 4.800 | 4.875 | 4.550 | 4.550 | 1,907,032 | -0.50(-9.90%) |
Dec 12, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 553,247 | +0.20(+4.12%) |
Dec 11, 2017 | 4.900 | 5.000 | 4.800 | 4.850 | 764,318 | -0.05(-1.02%) |
Dec 08, 2017 | 5.100 | 5.100 | 4.850 | 4.900 | 653,947 | -0.25(-4.85%) |
Dec 07, 2017 | 4.850 | 5.187 | 4.850 | 5.150 | 1,471,577 | +0.30(+6.19%) |
Dec 06, 2017 | 4.900 | 4.949 | 4.800 | 4.850 | 465,702 | -0.05(-1.02%) |
Dec 05, 2017 | 5.100 | 5.150 | 4.900 | 4.900 | 1,588,766 | -0.25(-4.85%) |
Dec 04, 2017 | 5.300 | 5.300 | 5.100 | 5.150 | 716,807 | -0.10(-1.90%) |
Dec 01, 2017 | 4.850 | 5.300 | 4.850 | 5.250 | 1,641,858 | +0.10(+1.94%) |
Nov 30, 2017 | 5.300 | 5.350 | 5.050 | 5.150 | 1,184,641 | -0.05(-0.96%) |
Nov 29, 2017 | 5.250 | 5.250 | 5.050 | 5.200 | 1,076,203 | +0.00(+0.00%) |
Nov 28, 2017 | 5.200 | 5.250 | 5.050 | 5.200 | 1,388,391 | +0.00(+0.00%) |
Nov 27, 2017 | 5.300 | 5.300 | 5.100 | 5.200 | 854,013 | -0.10(-1.89%) |
Nov 24, 2017 | 5.300 | 5.350 | 5.200 | 5.300 | 560,672 | +0.00(+0.00%) |
Nov 22, 2017 | 5.050 | 5.300 | 5.000 | 5.300 | 1,062,169 | +0.30(+6.00%) |
Nov 21, 2017 | 5.200 | 5.250 | 4.950 | 5.000 | 1,955,664 | -0.05(-0.99%) |
Nov 20, 2017 | 5.300 | 5.300 | 4.950 | 5.050 | 3,179,981 | +0.25(+5.21%) |
Nov 17, 2017 | 4.850 | 5.100 | 4.750 | 4.800 | 1,690,318 | -0.10(-2.04%) |
Nov 16, 2017 | 4.750 | 4.950 | 4.655 | 4.900 | 1,043,623 | +0.20(+4.26%) |
Nov 15, 2017 | 4.600 | 4.750 | 4.543 | 4.700 | 630,245 | +0.10(+2.17%) |
Nov 14, 2017 | 4.400 | 4.700 | 4.400 | 4.600 | 653,932 | +0.10(+2.22%) |
Nov 13, 2017 | 4.600 | 4.600 | 4.400 | 4.500 | 424,692 | -0.15(-3.23%) |
Nov 10, 2017 | 4.600 | 4.750 | 4.500 | 4.650 | 481,206 | +0.10(+2.20%) |
Nov 09, 2017 | 4.550 | 4.600 | 4.450 | 4.550 | 563,809 | -0.05(-1.09%) |
Nov 08, 2017 | 4.700 | 4.700 | 4.460 | 4.600 | 653,872 | -0.15(-3.16%) |
Nov 07, 2017 | 4.750 | 4.850 | 4.700 | 4.750 | 477,679 | -0.05(-1.04%) |
Nov 06, 2017 | 4.750 | 4.850 | 4.700 | 4.800 | 433,991 | +0.10(+2.13%) |
Nov 03, 2017 | 4.700 | 4.900 | 4.600 | 4.700 | 846,334 | +0.03(+0.53%) |
Nov 02, 2017 | 4.750 | 4.950 | 4.650 | 4.675 | 824,737 | -0.10(-2.09%) |
Nov 01, 2017 | 4.300 | 4.800 | 4.250 | 4.775 | 642,743 | +0.03(+0.53%) |
Oct 31, 2017 | 4.550 | 4.800 | 4.550 | 4.750 | 766,193 | +0.05(+1.06%) |
Oct 30, 2017 | 4.900 | 4.950 | 4.700 | 4.700 | 654,997 | -0.15(-3.09%) |
Oct 27, 2017 | 4.550 | 4.950 | 4.550 | 4.850 | 1,245,932 | +0.30(+6.59%) |
Oct 26, 2017 | 4.350 | 4.700 | 4.350 | 4.550 | 1,021,084 | +0.15(+3.41%) |
Oct 25, 2017 | 4.100 | 4.500 | 4.100 | 4.400 | 889,945 | +0.45(+11.39%) |
Oct 24, 2017 | 4.300 | 4.350 | 3.950 | 3.950 | 771,482 | -0.30(-7.06%) |
Oct 23, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 198,412 | -0.05(-1.16%) |
Oct 20, 2017 | 4.350 | 4.350 | 4.150 | 4.300 | 532,073 | +0.00(+0.00%) |
Oct 19, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 345,692 | +0.05(+1.18%) |
Oct 18, 2017 | 4.250 | 4.300 | 4.100 | 4.250 | 666,143 | +0.00(+0.00%) |
Oct 17, 2017 | 4.150 | 4.350 | 4.100 | 4.250 | 411,374 | +0.05(+1.19%) |
Oct 16, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 485,833 | +0.05(+1.20%) |
Oct 13, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 506,022 | -0.05(-1.19%) |
Oct 12, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 1,015,445 | +0.05(+1.20%) |
Oct 11, 2017 | 4.250 | 4.300 | 4.025 | 4.150 | 1,387,487 | -0.10(-2.35%) |
Oct 10, 2017 | 4.250 | 4.300 | 4.150 | 4.250 | 271,087 | +0.05(+1.19%) |
Oct 09, 2017 | 4.400 | 4.400 | 4.125 | 4.200 | 287,371 | -0.25(-5.62%) |
Oct 06, 2017 | 4.300 | 4.500 | 4.200 | 4.450 | 423,312 | +0.15(+3.49%) |
Oct 05, 2017 | 4.250 | 4.400 | 4.250 | 4.300 | 274,892 | +0.10(+2.38%) |
Oct 04, 2017 | 4.100 | 4.275 | 4.100 | 4.200 | 604,782 | +0.05(+1.20%) |
Oct 03, 2017 | 4.000 | 4.250 | 3.950 | 4.150 | 896,444 | +0.20(+5.06%) |