Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 18.70 | 18.70 | 18.70 | 0 | -0.60(-3.11%) | |
Dec 28, 2017 | 19.05 | 19.55 | 19.00 | 19.30 | 800,601 | +0.10(+0.52%) |
Dec 27, 2017 | 19.25 | 19.50 | 18.95 | 19.20 | 692,634 | -0.25(-1.29%) |
Dec 26, 2017 | 18.80 | 19.50 | 18.30 | 19.45 | 1,176,192 | +0.65(+3.46%) |
Dec 22, 2017 | 18.20 | 18.86 | 17.95 | 18.80 | 1,157,240 | +0.50(+2.73%) |
Dec 21, 2017 | 18.00 | 18.65 | 17.90 | 18.30 | 1,002,390 | +0.20(+1.10%) |
Dec 20, 2017 | 18.50 | 18.80 | 17.90 | 18.10 | 848,173 | -0.40(-2.16%) |
Dec 19, 2017 | 18.85 | 19.40 | 18.50 | 18.50 | 1,059,005 | -0.30(-1.60%) |
Dec 18, 2017 | 19.40 | 19.40 | 18.40 | 18.80 | 1,007,433 | -0.45(-2.34%) |
Dec 15, 2017 | 18.85 | 19.65 | 18.65 | 19.25 | 3,652,272 | +0.50(+2.67%) |
Dec 14, 2017 | 18.90 | 19.50 | 18.48 | 18.75 | 948,932 | -0.25(-1.32%) |
Dec 13, 2017 | 17.70 | 19.27 | 17.70 | 19.00 | 1,340,338 | +1.25(+7.04%) |
Dec 12, 2017 | 18.60 | 18.68 | 17.65 | 17.75 | 1,587,913 | -0.85(-4.57%) |
Dec 11, 2017 | 18.45 | 18.93 | 18.10 | 18.60 | 763,595 | +0.30(+1.64%) |
Dec 08, 2017 | 17.75 | 18.35 | 17.70 | 18.30 | 906,795 | +0.65(+3.68%) |
Dec 07, 2017 | 17.40 | 18.00 | 17.24 | 17.65 | 989,653 | +0.35(+2.02%) |
Dec 06, 2017 | 17.20 | 17.55 | 16.90 | 17.30 | 1,138,316 | -0.10(-0.57%) |
Dec 05, 2017 | 17.70 | 18.05 | 16.85 | 17.40 | 1,687,976 | -0.35(-1.97%) |
Dec 04, 2017 | 18.60 | 18.85 | 17.70 | 17.75 | 1,014,575 | -0.65(-3.53%) |
Dec 01, 2017 | 19.85 | 20.00 | 18.35 | 18.40 | 1,909,064 | -1.60(-8.00%) |
Nov 30, 2017 | 19.55 | 20.05 | 19.40 | 20.00 | 1,601,903 | +0.50(+2.56%) |
Nov 29, 2017 | 19.60 | 20.20 | 19.15 | 19.50 | 1,976,953 | -0.05(-0.26%) |
Nov 28, 2017 | 18.45 | 19.88 | 18.10 | 19.55 | 1,756,845 | +1.25(+6.83%) |
Nov 27, 2017 | 18.30 | 18.65 | 18.05 | 18.30 | 947,016 | -0.25(-1.35%) |
Nov 24, 2017 | 18.65 | 18.75 | 18.30 | 18.55 | 511,262 | +0.00(+0.00%) |
Nov 22, 2017 | 18.40 | 18.70 | 18.10 | 18.55 | 1,034,971 | +0.15(+0.82%) |
Nov 21, 2017 | 17.95 | 18.50 | 17.49 | 18.40 | 1,471,668 | +0.70(+3.95%) |
Nov 20, 2017 | 18.35 | 18.56 | 17.41 | 17.70 | 1,847,036 | -0.55(-3.01%) |
Nov 17, 2017 | 18.45 | 18.65 | 17.95 | 18.25 | 1,534,688 | -0.20(-1.08%) |
Nov 16, 2017 | 17.95 | 18.80 | 17.86 | 18.45 | 1,868,849 | +0.60(+3.36%) |
Nov 15, 2017 | 18.15 | 18.15 | 17.30 | 17.85 | 1,894,215 | -0.27(-1.52%) |
Nov 14, 2017 | 17.70 | 18.55 | 17.25 | 18.12 | 3,738,861 | -0.23(-1.23%) |
Nov 13, 2017 | 20.20 | 20.21 | 18.20 | 18.35 | 4,066,188 | -1.90(-9.38%) |
Nov 10, 2017 | 22.15 | 22.25 | 18.60 | 20.25 | 9,768,150 | +0.20(+1.00%) |
Nov 09, 2017 | 21.20 | 21.75 | 19.88 | 20.05 | 3,351,009 | -0.80(-3.84%) |
Nov 08, 2017 | 22.00 | 22.05 | 20.80 | 20.85 | 2,048,069 | -1.10(-5.01%) |
Nov 07, 2017 | 23.20 | 23.30 | 21.80 | 21.95 | 1,746,072 | -1.25(-5.39%) |
Nov 06, 2017 | 22.00 | 23.85 | 21.95 | 23.20 | 3,167,819 | +1.60(+7.41%) |
Nov 03, 2017 | 21.95 | 22.70 | 21.12 | 21.60 | 1,454,286 | -0.20(-0.92%) |
Nov 02, 2017 | 21.05 | 21.85 | 20.75 | 21.80 | 1,260,220 | +0.80(+3.81%) |
Nov 01, 2017 | 22.15 | 22.20 | 20.55 | 21.00 | 1,761,165 | -1.00(-4.55%) |
Oct 31, 2017 | 22.50 | 23.00 | 21.95 | 22.00 | 994,613 | -0.25(-1.12%) |
Oct 30, 2017 | 21.70 | 22.55 | 21.65 | 22.25 | 1,158,860 | +0.55(+2.53%) |
Oct 27, 2017 | 20.35 | 21.90 | 20.35 | 21.70 | 1,588,947 | +1.45(+7.16%) |
Oct 26, 2017 | 20.35 | 20.65 | 20.04 | 20.25 | 1,088,803 | -0.15(-0.74%) |
Oct 25, 2017 | 20.25 | 20.65 | 20.05 | 20.40 | 952,615 | +0.25(+1.24%) |
Oct 24, 2017 | 20.00 | 20.75 | 19.95 | 20.15 | 1,307,108 | +0.20(+1.00%) |
Oct 23, 2017 | 20.40 | 20.40 | 19.85 | 19.95 | 1,096,991 | -0.45(-2.21%) |
Oct 20, 2017 | 20.95 | 21.15 | 20.25 | 20.40 | 787,295 | -0.45(-2.16%) |
Oct 19, 2017 | 20.40 | 20.98 | 20.10 | 20.85 | 1,279,138 | +0.45(+2.21%) |
Oct 18, 2017 | 21.20 | 21.20 | 20.05 | 20.40 | 1,330,102 | -0.78(-3.66%) |
Oct 17, 2017 | 22.10 | 22.10 | 20.60 | 21.18 | 1,863,715 | -1.12(-5.04%) |
Oct 16, 2017 | 21.20 | 22.40 | 19.65 | 22.30 | 3,909,328 | +0.40(+1.83%) |
Oct 13, 2017 | 22.50 | 22.60 | 21.70 | 21.90 | 1,415,484 | -0.55(-2.45%) |
Oct 12, 2017 | 22.95 | 23.15 | 22.30 | 22.45 | 1,229,195 | -0.60(-2.60%) |
Oct 11, 2017 | 23.10 | 23.15 | 22.78 | 23.05 | 1,344,751 | -0.10(-0.43%) |
Oct 10, 2017 | 23.40 | 23.50 | 22.65 | 23.15 | 994,445 | -0.10(-0.43%) |
Oct 09, 2017 | 23.20 | 23.50 | 22.45 | 23.25 | 1,158,494 | +0.15(+0.65%) |
Oct 06, 2017 | 24.00 | 24.25 | 23.00 | 23.10 | 1,653,228 | -0.97(-4.05%) |
Oct 05, 2017 | 24.00 | 24.45 | 23.52 | 24.07 | 1,625,346 | +0.12(+0.52%) |
Oct 04, 2017 | 23.20 | 24.00 | 22.85 | 23.95 | 1,904,481 | +0.75(+3.23%) |
Oct 03, 2017 | 23.25 | 23.55 | 22.70 | 23.20 | 2,201,288 | -0.05(-0.22%) |
Oct 02, 2017 | 22.65 | 23.68 | 22.05 | 23.25 | 3,618,547 | +1.75(+8.14%) |
Sep 29, 2017 | 21.35 | 21.73 | 20.90 | 21.50 | 1,549,264 | +0.25(+1.18%) |
Sep 28, 2017 | 20.85 | 21.62 | 20.60 | 21.25 | 1,945,168 | +0.60(+2.91%) |
Sep 27, 2017 | 20.60 | 21.05 | 20.30 | 20.65 | 1,130,689 | +0.05(+0.24%) |
Sep 26, 2017 | 20.95 | 21.15 | 20.18 | 20.60 | 1,250,859 | -0.45(-2.14%) |
Sep 25, 2017 | 20.65 | 21.45 | 20.45 | 21.05 | 1,485,708 | +0.55(+2.68%) |
Sep 22, 2017 | 20.80 | 21.00 | 20.25 | 20.50 | 918,876 | -0.30(-1.44%) |
Sep 21, 2017 | 21.10 | 21.35 | 20.75 | 20.80 | 966,307 | -0.25(-1.19%) |
Sep 20, 2017 | 20.80 | 21.05 | 20.65 | 21.05 | 1,286,034 | +0.20(+0.96%) |
Sep 19, 2017 | 20.80 | 21.00 | 20.50 | 20.85 | 763,012 | +0.10(+0.48%) |
Sep 18, 2017 | 21.00 | 21.05 | 20.37 | 20.75 | 1,163,329 | -0.05(-0.24%) |
Sep 15, 2017 | 20.75 | 21.00 | 20.00 | 20.80 | 6,485,206 | +0.15(+0.73%) |
Sep 14, 2017 | 20.65 | 21.20 | 20.50 | 20.65 | 1,339,253 | +0.05(+0.24%) |
Sep 13, 2017 | 20.10 | 21.50 | 19.85 | 20.60 | 2,130,139 | +0.40(+1.98%) |
Sep 12, 2017 | 21.45 | 21.56 | 19.30 | 20.20 | 3,058,915 | -0.95(-4.49%) |
Sep 11, 2017 | 20.00 | 21.85 | 20.00 | 21.15 | 3,697,932 | +1.55(+7.91%) |
Sep 08, 2017 | 19.60 | 20.15 | 19.30 | 19.60 | 1,589,426 | +0.05(+0.26%) |
Sep 07, 2017 | 19.10 | 19.80 | 19.05 | 19.55 | 1,450,442 | +0.50(+2.62%) |
Sep 06, 2017 | 18.65 | 19.40 | 18.50 | 19.05 | 1,831,225 | +0.60(+3.25%) |
Sep 05, 2017 | 17.95 | 18.55 | 17.70 | 18.45 | 1,406,300 | +0.50(+2.79%) |
Sep 01, 2017 | 18.15 | 18.30 | 17.55 | 17.95 | 1,168,101 | +0.00(+0.00%) |
Aug 31, 2017 | 17.40 | 18.40 | 17.30 | 17.95 | 2,167,090 | +0.75(+4.36%) |
Aug 30, 2017 | 17.10 | 17.48 | 17.05 | 17.20 | 1,221,953 | +0.20(+1.18%) |
Aug 29, 2017 | 17.00 | 17.35 | 16.80 | 17.00 | 1,129,588 | -0.25(-1.45%) |
Aug 28, 2017 | 17.20 | 17.30 | 16.88 | 17.25 | 977,436 | +0.45(+2.68%) |
Aug 25, 2017 | 17.25 | 17.60 | 16.75 | 16.80 | 1,032,493 | -0.40(-2.33%) |
Aug 24, 2017 | 16.25 | 17.25 | 16.05 | 17.20 | 1,825,458 | +1.00(+6.17%) |
Aug 23, 2017 | 16.10 | 16.35 | 15.95 | 16.20 | 839,791 | +0.05(+0.31%) |
Aug 22, 2017 | 15.95 | 16.39 | 15.70 | 16.15 | 970,304 | +0.30(+1.89%) |
Aug 21, 2017 | 16.25 | 16.35 | 15.70 | 15.85 | 1,140,747 | -0.35(-2.16%) |
Aug 18, 2017 | 16.35 | 16.60 | 16.15 | 16.20 | 1,419,090 | -0.20(-1.22%) |
Aug 17, 2017 | 16.55 | 16.70 | 16.30 | 16.40 | 1,177,832 | -0.25(-1.50%) |
Aug 16, 2017 | 16.25 | 17.05 | 16.20 | 16.65 | 1,966,408 | +0.45(+2.78%) |
Aug 15, 2017 | 16.45 | 16.55 | 15.90 | 16.20 | 1,595,746 | -0.25(-1.52%) |
Aug 14, 2017 | 16.60 | 16.81 | 16.35 | 16.45 | 1,651,688 | +0.15(+0.92%) |
Aug 11, 2017 | 15.95 | 16.65 | 15.95 | 16.30 | 2,572,043 | +0.45(+2.84%) |
Aug 10, 2017 | 15.95 | 16.20 | 15.20 | 15.85 | 10,305,162 | -1.35(-7.85%) |
Aug 09, 2017 | 17.75 | 18.25 | 16.90 | 17.20 | 3,830,483 | -1.45(-7.77%) |
Aug 08, 2017 | 18.45 | 19.60 | 17.90 | 18.65 | 4,317,212 | +0.25(+1.36%) |
Aug 07, 2017 | 16.60 | 18.70 | 16.25 | 18.40 | 5,867,755 | +1.85(+11.18%) |
Aug 04, 2017 | 16.10 | 16.98 | 16.00 | 16.55 | 5,976,168 | -0.45(-2.65%) |
Aug 03, 2017 | 16.60 | 17.15 | 16.25 | 17.00 | 5,825,772 | +0.95(+5.92%) |
Aug 02, 2017 | 15.90 | 16.55 | 14.80 | 16.05 | 6,622,551 | +0.85(+5.59%) |
Aug 01, 2017 | 16.25 | 16.28 | 14.60 | 15.20 | 6,952,647 | -0.65(-4.10%) |
Jul 31, 2017 | 16.95 | 17.20 | 15.35 | 15.85 | 23,112,628 | +6.60(+71.35%) |
Jul 27, 2017 | 9.250 | 9.250 | 9.250 | 1,704,898 | -1.15(-11.06%) | |
Jul 26, 2017 | 8.950 | 10.75 | 8.150 | 10.40 | 10,705,789 | +0.50(+5.05%) |
Jul 25, 2017 | 10.75 | 10.80 | 9.700 | 9.900 | 3,405,350 | -0.75(-7.04%) |
Jul 24, 2017 | 9.750 | 10.65 | 9.700 | 10.65 | 3,848,835 | +1.05(+10.94%) |
Jul 21, 2017 | 9.650 | 9.850 | 9.450 | 9.600 | 1,124,340 | +0.05(+0.52%) |
Jul 20, 2017 | 9.400 | 9.850 | 9.350 | 9.550 | 1,637,160 | +0.15(+1.60%) |
Jul 19, 2017 | 9.750 | 9.800 | 9.250 | 9.400 | 1,192,267 | -0.20(-2.08%) |
Jul 18, 2017 | 9.900 | 10.00 | 9.350 | 9.600 | 1,193,416 | -0.20(-2.04%) |
Jul 17, 2017 | 9.800 | 10.40 | 9.750 | 9.800 | 1,854,800 | +0.10(+1.03%) |
Jul 14, 2017 | 9.400 | 9.900 | 9.300 | 9.700 | 1,334,133 | +0.35(+3.74%) |
Jul 13, 2017 | 9.100 | 9.575 | 8.925 | 9.350 | 888,316 | +0.20(+2.19%) |
Jul 12, 2017 | 9.300 | 9.400 | 9.000 | 9.150 | 924,857 | -0.05(-0.54%) |
Jul 11, 2017 | 9.000 | 9.400 | 8.700 | 9.200 | 1,518,341 | +0.20(+2.22%) |
Jul 10, 2017 | 9.800 | 9.850 | 8.850 | 9.000 | 2,151,079 | -0.80(-8.16%) |
Jul 07, 2017 | 9.600 | 9.900 | 9.550 | 9.800 | 800,016 | +0.20(+2.08%) |
Jul 06, 2017 | 9.550 | 9.750 | 9.350 | 9.600 | 1,098,073 | +0.00(+0.00%) |
Jul 05, 2017 | 9.950 | 10.10 | 9.600 | 9.600 | 1,700,654 | -0.30(-3.03%) |
Jul 03, 2017 | 9.600 | 10.00 | 9.600 | 9.900 | 668,925 | +0.25(+2.59%) |
Jun 30, 2017 | 10.00 | 10.03 | 9.500 | 9.650 | 1,420,928 | -0.35(-3.50%) |
Jun 29, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,300,942 | -0.15(-1.48%) |
Jun 28, 2017 | 10.15 | 10.30 | 9.850 | 10.15 | 1,930,824 | +0.15(+1.50%) |
Jun 27, 2017 | 10.40 | 10.53 | 9.900 | 10.00 | 2,308,285 | -0.35(-3.38%) |
Jun 26, 2017 | 10.30 | 10.70 | 10.00 | 10.35 | 3,275,416 | +0.40(+4.02%) |
Jun 23, 2017 | 9.750 | 10.00 | 9.500 | 9.950 | 2,697,182 | +0.25(+2.58%) |
Jun 22, 2017 | 9.450 | 10.05 | 9.450 | 9.700 | 3,024,413 | +0.35(+3.74%) |
Jun 21, 2017 | 9.050 | 9.400 | 8.700 | 9.350 | 3,134,458 | +0.50(+5.65%) |
Jun 20, 2017 | 8.400 | 8.950 | 8.275 | 8.850 | 2,630,939 | +0.55(+6.63%) |
Jun 19, 2017 | 8.050 | 8.575 | 7.950 | 8.300 | 2,454,554 | +0.45(+5.73%) |
Jun 16, 2017 | 7.550 | 7.925 | 7.550 | 7.850 | 1,634,773 | +0.20(+2.61%) |
Jun 15, 2017 | 7.800 | 7.950 | 7.400 | 7.650 | 1,709,520 | -0.20(-2.55%) |
Jun 14, 2017 | 7.800 | 7.850 | 7.500 | 7.850 | 1,009,121 | +0.10(+1.29%) |
Jun 13, 2017 | 8.050 | 8.325 | 7.700 | 7.750 | 2,049,263 | -0.15(-1.90%) |
Jun 12, 2017 | 7.400 | 7.900 | 7.200 | 7.900 | 2,080,915 | +0.70(+9.72%) |
Jun 09, 2017 | 7.150 | 7.500 | 7.000 | 7.200 | 2,437,617 | +0.10(+1.41%) |
Jun 08, 2017 | 7.050 | 7.100 | 6.900 | 7.100 | 1,090,653 | +0.10(+1.43%) |
Jun 07, 2017 | 7.200 | 7.200 | 6.750 | 7.000 | 2,315,732 | +0.00(+0.00%) |
Jun 06, 2017 | 6.800 | 7.150 | 6.600 | 7.000 | 4,798,410 | +0.10(+1.45%) |
Jun 05, 2017 | 7.500 | 7.800 | 6.700 | 6.900 | 13,290,405 | +1.00(+16.95%) |
Jun 02, 2017 | 5.700 | 6.000 | 5.600 | 5.900 | 1,562,426 | +0.25(+4.42%) |
Jun 01, 2017 | 5.550 | 5.700 | 5.375 | 5.650 | 675,890 | +0.15(+2.73%) |
May 31, 2017 | 5.650 | 5.650 | 5.350 | 5.500 | 659,112 | -0.10(-1.79%) |
May 30, 2017 | 5.700 | 5.800 | 5.500 | 5.600 | 557,288 | -0.10(-1.75%) |
May 26, 2017 | 5.750 | 5.790 | 5.550 | 5.700 | 1,131,272 | +0.15(+2.70%) |
May 25, 2017 | 5.600 | 5.600 | 5.500 | 5.550 | 194,982 | +0.00(+0.00%) |
May 24, 2017 | 5.650 | 5.650 | 5.500 | 5.550 | 339,567 | -0.05(-0.89%) |
May 23, 2017 | 5.500 | 5.633 | 5.400 | 5.600 | 442,730 | +0.10(+1.82%) |
May 22, 2017 | 5.500 | 5.600 | 5.350 | 5.500 | 596,338 | +0.00(+0.00%) |
May 19, 2017 | 5.550 | 5.625 | 5.400 | 5.500 | 356,136 | -0.10(-1.79%) |
May 18, 2017 | 5.500 | 5.725 | 5.500 | 5.600 | 685,270 | +0.05(+0.90%) |
May 17, 2017 | 5.550 | 5.650 | 5.475 | 5.550 | 481,128 | -0.05(-0.89%) |
May 16, 2017 | 5.600 | 5.625 | 5.500 | 5.600 | 338,431 | +0.00(+0.00%) |
May 15, 2017 | 5.650 | 5.700 | 5.550 | 5.600 | 751,575 | +0.00(+0.00%) |
May 12, 2017 | 5.500 | 5.650 | 5.400 | 5.600 | 894,776 | +0.05(+0.90%) |
May 11, 2017 | 5.550 | 5.625 | 5.450 | 5.550 | 607,211 | -0.05(-0.89%) |
May 10, 2017 | 5.500 | 5.650 | 5.450 | 5.600 | 610,885 | +0.05(+0.90%) |
May 09, 2017 | 5.400 | 5.750 | 5.350 | 5.550 | 746,670 | +0.15(+2.78%) |
May 08, 2017 | 5.300 | 5.500 | 5.150 | 5.400 | 635,640 | -0.10(-1.82%) |
May 05, 2017 | 5.500 | 5.575 | 5.350 | 5.500 | 442,980 | +0.00(+0.00%) |
May 04, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 350,233 | +0.00(+0.00%) |
May 03, 2017 | 5.450 | 5.600 | 5.400 | 5.500 | 383,837 | +0.00(+0.00%) |
May 02, 2017 | 5.550 | 5.600 | 5.300 | 5.500 | 805,547 | -0.05(-0.90%) |
May 01, 2017 | 5.600 | 5.625 | 5.500 | 5.550 | 316,621 | +0.00(+0.00%) |
Apr 28, 2017 | 5.700 | 5.700 | 5.450 | 5.550 | 617,313 | -0.10(-1.77%) |
Apr 27, 2017 | 5.800 | 5.800 | 5.500 | 5.650 | 817,748 | -0.10(-1.74%) |
Apr 26, 2017 | 5.800 | 5.950 | 5.650 | 5.750 | 1,052,136 | -0.05(-0.86%) |
Apr 25, 2017 | 5.700 | 5.900 | 5.600 | 5.800 | 1,510,256 | +0.15(+2.65%) |
Apr 24, 2017 | 5.650 | 5.725 | 5.505 | 5.650 | 1,688,911 | +0.05(+0.89%) |
Apr 21, 2017 | 5.600 | 5.650 | 5.400 | 5.600 | 609,935 | +0.00(+0.00%) |
Apr 20, 2017 | 5.700 | 5.750 | 5.550 | 5.600 | 948,670 | -0.05(-0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.475 | 5.650 | 957,685 | +0.10(+1.80%) |
Apr 18, 2017 | 5.550 | 5.625 | 5.350 | 5.550 | 1,011,333 | +0.00(+0.00%) |
Apr 17, 2017 | 5.600 | 5.700 | 5.500 | 5.550 | 1,596,163 | -0.05(-0.89%) |
Apr 13, 2017 | 5.450 | 5.650 | 5.450 | 5.600 | 1,100,189 | +0.15(+2.75%) |
Apr 12, 2017 | 5.200 | 5.500 | 5.150 | 5.450 | 759,502 | +0.25(+4.81%) |
Apr 11, 2017 | 5.200 | 5.350 | 5.050 | 5.200 | 633,339 | -0.05(-0.95%) |
Apr 10, 2017 | 5.300 | 5.500 | 5.175 | 5.250 | 749,953 | +0.00(+0.00%) |
Apr 07, 2017 | 5.350 | 5.350 | 5.100 | 5.250 | 1,275,558 | -0.10(-1.87%) |
Apr 06, 2017 | 5.150 | 5.400 | 5.000 | 5.350 | 1,668,876 | +0.20(+3.88%) |
Apr 05, 2017 | 5.450 | 5.550 | 5.150 | 5.150 | 1,750,610 | -0.35(-6.36%) |
Apr 04, 2017 | 5.800 | 5.800 | 5.400 | 5.500 | 1,790,812 | -0.35(-5.98%) |
Apr 03, 2017 | 6.400 | 6.500 | 5.750 | 5.850 | 2,376,402 | -0.10(-1.68%) |
Mar 31, 2017 | 6.050 | 6.100 | 5.900 | 5.950 | 1,291,275 | -0.10(-1.65%) |
Mar 30, 2017 | 6.050 | 6.125 | 5.950 | 6.050 | 1,050,299 | +0.00(+0.00%) |
Mar 29, 2017 | 6.000 | 6.250 | 6.000 | 6.050 | 999,863 | +0.05(+0.83%) |
Mar 28, 2017 | 6.100 | 6.125 | 5.900 | 6.000 | 596,329 | -0.05(-0.83%) |
Mar 27, 2017 | 5.900 | 6.230 | 5.850 | 6.050 | 1,507,872 | +0.05(+0.83%) |
Mar 24, 2017 | 6.000 | 6.000 | 5.900 | 6.000 | 669,969 | +0.05(+0.84%) |
Mar 23, 2017 | 5.850 | 6.000 | 5.750 | 5.950 | 674,857 | +0.15(+2.59%) |
Mar 22, 2017 | 5.700 | 5.900 | 5.550 | 5.800 | 542,815 | +0.15(+2.65%) |
Mar 21, 2017 | 5.950 | 6.100 | 5.650 | 5.650 | 830,014 | -0.35(-5.83%) |
Mar 20, 2017 | 5.750 | 6.125 | 5.600 | 6.000 | 1,011,617 | +0.25(+4.35%) |
Mar 17, 2017 | 5.850 | 6.000 | 5.750 | 5.750 | 778,275 | -0.15(-2.54%) |
Mar 16, 2017 | 5.800 | 6.025 | 5.750 | 5.900 | 564,621 | +0.15(+2.61%) |
Mar 15, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 638,564 | +0.00(+0.00%) |
Mar 14, 2017 | 6.000 | 6.050 | 5.650 | 5.750 | 1,038,125 | -0.25(-4.17%) |
Mar 13, 2017 | 6.000 | 6.600 | 5.850 | 6.000 | 1,331,504 | +0.10(+1.69%) |
Mar 10, 2017 | 5.950 | 6.000 | 5.795 | 5.900 | 690,260 | +0.00(+0.00%) |
Mar 09, 2017 | 5.850 | 6.025 | 5.750 | 5.900 | 636,539 | +0.05(+0.85%) |
Mar 08, 2017 | 5.800 | 6.050 | 5.700 | 5.850 | 1,058,710 | +0.00(+0.00%) |
Mar 07, 2017 | 5.900 | 6.050 | 5.650 | 5.850 | 1,212,461 | -0.10(-1.68%) |
Mar 06, 2017 | 6.150 | 6.316 | 5.850 | 5.950 | 1,326,270 | -0.30(-4.80%) |
Mar 03, 2017 | 6.400 | 6.400 | 5.850 | 6.250 | 3,054,220 | -0.20(-3.10%) |
Mar 02, 2017 | 6.700 | 7.150 | 6.225 | 6.450 | 4,852,556 | -0.45(-6.52%) |
Mar 01, 2017 | 6.200 | 7.450 | 5.950 | 6.900 | 20,186,196 | +2.40(+53.33%) |
Feb 28, 2017 | 4.350 | 4.600 | 4.250 | 4.500 | 1,995,054 | +0.10(+2.27%) |
Feb 27, 2017 | 4.000 | 4.400 | 4.000 | 4.400 | 872,392 | +0.35(+8.64%) |
Feb 24, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 568,370 | +0.10(+2.53%) |
Feb 23, 2017 | 4.000 | 4.150 | 3.900 | 3.950 | 1,597,119 | -0.05(-1.25%) |
Feb 22, 2017 | 3.900 | 4.100 | 3.900 | 4.000 | 2,032,220 | +0.05(+1.27%) |
Feb 21, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 702,736 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.08(-1.84%) | |
Feb 16, 2017 | 4.100 | 4.200 | 4.050 | 4.075 | 505,985 | -0.02(-0.61%) |
Feb 15, 2017 | 4.050 | 4.175 | 4.000 | 4.100 | 998,588 | +0.05(+1.23%) |
Feb 14, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 665,271 | +0.05(+1.25%) |
Feb 13, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 445,361 | +0.00(+0.00%) |
Feb 10, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 407,681 | +0.00(+0.00%) |
Feb 09, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 493,820 | +0.00(+0.00%) |
Feb 08, 2017 | 3.950 | 4.000 | 3.800 | 4.000 | 424,878 | +0.05(+1.27%) |
Feb 07, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 312,288 | -0.15(-3.66%) |
Feb 06, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 945,372 | +0.10(+2.50%) |
Feb 03, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 371,646 | +0.00(+0.00%) |
Feb 02, 2017 | 3.950 | 4.100 | 3.950 | 4.000 | 465,824 | +0.00(+0.00%) |
Feb 01, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 498,813 | -0.10(-2.44%) |
Jan 31, 2017 | 3.850 | 4.125 | 3.700 | 4.100 | 1,475,435 | +0.25(+6.49%) |
Jan 30, 2017 | 3.900 | 3.900 | 3.750 | 3.850 | 573,311 | -0.05(-1.28%) |
Jan 27, 2017 | 3.950 | 4.000 | 3.755 | 3.900 | 935,469 | +0.10(+2.63%) |
Jan 26, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 714,965 | -0.15(-3.80%) |
Jan 25, 2017 | 4.100 | 4.125 | 3.800 | 3.950 | 1,567,895 | -0.10(-2.47%) |
Jan 24, 2017 | 4.150 | 4.162 | 3.950 | 4.050 | 680,571 | -0.10(-2.41%) |
Jan 23, 2017 | 4.200 | 4.300 | 4.050 | 4.150 | 1,000,420 | -0.10(-2.35%) |
Jan 20, 2017 | 4.250 | 4.300 | 4.175 | 4.250 | 528,066 | +0.05(+1.19%) |
Jan 19, 2017 | 4.300 | 4.300 | 4.200 | 4.200 | 647,275 | -0.15(-3.45%) |
Jan 18, 2017 | 4.350 | 4.375 | 4.250 | 4.350 | 564,709 | +0.05(+1.16%) |
Jan 17, 2017 | 4.350 | 4.400 | 4.250 | 4.300 | 851,467 | -0.05(-1.15%) |
Jan 13, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Jan 12, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 1,166,116 | +0.05(+1.18%) |
Jan 11, 2017 | 4.300 | 4.400 | 4.100 | 4.250 | 1,068,430 | -0.05(-1.16%) |
Jan 10, 2017 | 4.350 | 4.450 | 4.200 | 4.300 | 823,812 | +0.00(+0.00%) |
Jan 09, 2017 | 4.300 | 4.450 | 4.200 | 4.300 | 771,118 | +0.05(+1.18%) |
Jan 06, 2017 | 4.200 | 4.450 | 4.150 | 4.250 | 1,332,639 | +0.05(+1.19%) |
Jan 05, 2017 | 4.450 | 4.450 | 3.900 | 4.200 | 1,771,917 | -0.20(-4.55%) |
Jan 04, 2017 | 4.100 | 4.450 | 3.950 | 4.400 | 1,030,818 | +0.35(+8.64%) |