Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 8,032 | +0.05(+1.64%) |
Feb 27, 2018 | 3.150 | 3.200 | 3.050 | 3.050 | 111,283 | -0.10(-3.17%) |
Feb 26, 2018 | 3.150 | 3.150 | 3.050 | 3.150 | 4,215 | +0.02(+0.80%) |
Feb 23, 2018 | 3.200 | 3.200 | 3.055 | 3.125 | 7,347 | -0.08(-2.50%) |
Feb 22, 2018 | 3.350 | 3.350 | 3.205 | 3.205 | 3,296 | -0.04(-1.38%) |
Feb 21, 2018 | 3.200 | 3.260 | 3.200 | 3.250 | 4,391 | +0.00(+0.00%) |
Feb 20, 2018 | 3.350 | 3.390 | 3.210 | 3.250 | 3,879 | -0.20(-5.80%) |
Feb 16, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.30(+9.52%) | |
Feb 15, 2018 | 3.350 | 3.475 | 3.100 | 3.150 | 9,961 | -0.05(-1.56%) |
Feb 14, 2018 | 3.150 | 3.450 | 3.050 | 3.200 | 32,725 | +0.05(+1.59%) |
Feb 13, 2018 | 3.150 | 3.150 | 3.000 | 3.150 | 13,582 | +0.00(+0.00%) |
Feb 12, 2018 | 3.050 | 3.150 | 2.900 | 3.150 | 14,499 | +0.10(+3.28%) |
Feb 09, 2018 | 3.150 | 3.250 | 3.000 | 3.050 | 35,172 | -0.05(-1.61%) |
Feb 08, 2018 | 3.340 | 3.340 | 3.100 | 3.100 | 27,460 | -0.15(-4.62%) |
Feb 07, 2018 | 3.350 | 3.350 | 3.150 | 3.250 | 21,793 | -0.10(-2.99%) |
Feb 06, 2018 | 3.350 | 3.500 | 3.350 | 3.350 | 20,018 | -0.05(-1.47%) |
Feb 05, 2018 | 3.500 | 3.500 | 3.410 | 3.400 | 6,392 | -0.05(-1.45%) |
Feb 02, 2018 | 3.514 | 3.514 | 3.400 | 3.450 | 7,744 | -0.05(-1.43%) |
Feb 01, 2018 | 3.490 | 3.550 | 3.400 | 3.500 | 12,156 | +0.00(+0.00%) |
Jan 31, 2018 | 3.593 | 3.650 | 3.500 | 3.500 | 18,174 | +0.00(+0.00%) |
Jan 30, 2018 | 3.600 | 3.460 | 3.500 | 7,969 | -0.05(-1.41%) | |
Jan 29, 2018 | 3.700 | 3.700 | 3.500 | 3.550 | 16,323 | -0.20(-5.33%) |
Jan 26, 2018 | 3.750 | 3.750 | 3.650 | 3.750 | 4,767 | -0.05(-1.32%) |
Jan 25, 2018 | 3.955 | 3.955 | 3.750 | 3.800 | 7,384 | -0.05(-1.30%) |
Jan 24, 2018 | 3.850 | 3.900 | 3.800 | 3.850 | 4,521 | -0.10(-2.53%) |
Jan 23, 2018 | 3.850 | 3.995 | 3.660 | 3.950 | 5,097 | +0.05(+1.28%) |
Jan 22, 2018 | 4.050 | 4.050 | 3.900 | 3.900 | 36,383 | -0.10(-2.50%) |
Jan 19, 2018 | 3.900 | 4.045 | 3.900 | 4.000 | 16,319 | +0.05(+1.27%) |
Jan 18, 2018 | 3.750 | 4.000 | 3.740 | 3.950 | 21,121 | +0.15(+3.95%) |
Jan 17, 2018 | 3.650 | 3.825 | 3.600 | 3.800 | 13,432 | +0.10(+2.70%) |
Jan 16, 2018 | 3.500 | 3.700 | 3.500 | 3.700 | 10,329 | +0.15(+4.23%) |
Jan 12, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.05(+1.43%) | |
Jan 11, 2018 | 3.400 | 3.650 | 3.400 | 3.500 | 38,154 | +0.05(+1.45%) |
Jan 10, 2018 | 3.425 | 3.550 | 3.400 | 3.450 | 11,934 | +0.00(+0.00%) |
Jan 09, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 5,088 | +0.05(+1.47%) |
Jan 08, 2018 | 3.700 | 3.770 | 3.400 | 3.400 | 37,732 | -0.29(-7.73%) |
Jan 05, 2018 | 3.800 | 3.845 | 3.675 | 3.685 | 11,849 | -0.06(-1.73%) |
Jan 04, 2018 | 3.825 | 3.850 | 3.750 | 3.750 | 4,271 | +0.00(+0.00%) |
Jan 03, 2018 | 3.900 | 3.900 | 3.650 | 3.750 | 11,712 | +0.00(+0.00%) |
Jan 02, 2018 | 4.000 | 4.000 | 3.750 | 3.750 | 36,466 | -0.10(-2.60%) |
Dec 29, 2017 | 3.850 | 3.850 | 3.850 | 0 | -0.05(-1.28%) | |
Dec 28, 2017 | 3.900 | 3.900 | 3.700 | 3.900 | 49,604 | +0.00(+0.00%) |
Dec 27, 2017 | 3.850 | 4.000 | 3.800 | 3.900 | 9,227 | -0.10(-2.50%) |
Dec 26, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 1,382 | +0.00(+0.00%) |
Dec 22, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 9,322 | -0.25(-5.88%) |
Dec 21, 2017 | 4.017 | 4.250 | 3.950 | 4.250 | 67,003 | +0.15(+3.66%) |
Dec 20, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 43,423 | +0.00(+0.00%) |
Dec 19, 2017 | 4.100 | 4.300 | 4.050 | 4.100 | 31,705 | +0.05(+1.23%) |
Dec 18, 2017 | 3.950 | 4.150 | 3.950 | 4.050 | 20,833 | +0.10(+2.53%) |
Dec 15, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 16,407 | +0.00(+0.00%) |
Dec 14, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 7,565 | +0.00(+0.00%) |
Dec 13, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 7,112 | -0.05(-1.25%) |
Dec 12, 2017 | 3.900 | 4.095 | 3.900 | 4.000 | 15,293 | +0.05(+1.27%) |
Dec 11, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 11,120 | +0.00(+0.00%) |
Dec 08, 2017 | 3.900 | 3.955 | 3.900 | 3.950 | 15,109 | +0.00(+0.00%) |
Dec 07, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 2,771 | -0.05(-1.25%) |
Dec 06, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 9,815 | +0.00(+0.00%) |
Dec 05, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 31,342 | +0.05(+1.27%) |
Dec 04, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 3,870 | -0.05(-1.25%) |
Dec 01, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 16,017 | -0.05(-1.23%) |
Nov 30, 2017 | 4.000 | 4.050 | 3.900 | 4.050 | 6,184 | +0.15(+3.85%) |
Nov 29, 2017 | 3.970 | 4.100 | 3.900 | 3.900 | 4,339 | -0.05(-1.27%) |
Nov 28, 2017 | 4.100 | 4.100 | 3.900 | 3.950 | 11,665 | -0.15(-3.66%) |
Nov 27, 2017 | 3.975 | 4.150 | 3.950 | 4.100 | 26,501 | +0.15(+3.80%) |
Nov 24, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 19,021 | +0.01(+0.25%) |
Nov 22, 2017 | 3.950 | 4.050 | 3.850 | 3.940 | 58,457 | +0.04(+1.03%) |
Nov 21, 2017 | 3.900 | 3.900 | 3.850 | 3.900 | 5,598 | +0.05(+1.30%) |
Nov 20, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 21,900 | -0.20(-4.94%) |
Nov 17, 2017 | 3.750 | 4.050 | 3.750 | 4.050 | 6,225 | +0.24(+6.44%) |
Nov 16, 2017 | 3.900 | 3.900 | 3.805 | 3.805 | 4,407 | -0.04(-1.17%) |
Nov 15, 2017 | 3.850 | 4.100 | 3.818 | 3.850 | 11,364 | +0.00(+0.00%) |
Nov 14, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 13,847 | -0.05(-1.28%) |
Nov 13, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 1,934 | +0.05(+1.30%) |
Nov 10, 2017 | 3.950 | 4.070 | 3.850 | 3.850 | 188,628 | -0.15(-3.75%) |
Nov 09, 2017 | 3.620 | 4.000 | 3.500 | 4.000 | 37,832 | +0.20(+5.26%) |
Nov 08, 2017 | 3.650 | 3.800 | 3.520 | 3.800 | 8,828 | +0.25(+7.04%) |
Nov 07, 2017 | 3.750 | 3.750 | 3.550 | 3.550 | 10,571 | -0.30(-7.79%) |
Nov 06, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 16,452 | +0.20(+5.48%) |
Nov 03, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 2,090 | -0.10(-2.67%) |
Nov 02, 2017 | 3.722 | 3.750 | 3.660 | 3.750 | 1,974 | -0.10(-2.60%) |
Nov 01, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 4,022 | +0.02(+0.65%) |
Oct 31, 2017 | 3.600 | 3.900 | 3.600 | 3.825 | 13,173 | +0.18(+4.79%) |
Oct 30, 2017 | 3.550 | 3.700 | 3.500 | 3.650 | 11,324 | +0.10(+2.82%) |
Oct 27, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 18,791 | +0.10(+2.90%) |
Oct 26, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 57,108 | -0.12(-3.50%) |
Oct 25, 2017 | 3.550 | 3.650 | 3.500 | 3.575 | 7,085 | +0.08(+2.14%) |
Oct 24, 2017 | 3.450 | 3.750 | 3.400 | 3.500 | 43,987 | +0.10(+2.94%) |
Oct 23, 2017 | 3.650 | 3.650 | 3.400 | 3.400 | 25,199 | -0.25(-6.85%) |
Oct 20, 2017 | 3.900 | 3.925 | 3.650 | 3.650 | 34,461 | -0.23(-5.81%) |
Oct 19, 2017 | 3.900 | 3.950 | 3.850 | 3.875 | 3,053 | -0.10(-2.52%) |
Oct 18, 2017 | 3.900 | 4.045 | 3.850 | 3.975 | 11,671 | +0.10(+2.58%) |
Oct 17, 2017 | 3.995 | 4.000 | 3.850 | 3.875 | 4,595 | -0.08(-1.90%) |
Oct 16, 2017 | 4.092 | 4.092 | 3.950 | 3.950 | 26,618 | -0.05(-1.25%) |
Oct 13, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 11,969 | +0.00(+0.00%) |
Oct 12, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 5,289 | -0.05(-1.23%) |
Oct 11, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 10,554 | +0.00(+0.00%) |
Oct 10, 2017 | 3.950 | 4.100 | 3.950 | 4.050 | 14,881 | +0.07(+1.89%) |
Oct 09, 2017 | 4.100 | 4.150 | 3.950 | 3.975 | 12,971 | -0.12(-3.05%) |
Oct 06, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 10,502 | +0.10(+2.50%) |
Oct 05, 2017 | 3.950 | 4.100 | 3.900 | 4.000 | 5,351 | +0.10(+2.56%) |
Oct 04, 2017 | 3.950 | 4.050 | 3.900 | 3.900 | 14,040 | -0.10(-2.50%) |
Oct 03, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 10,624 | +0.00(+0.00%) |
Oct 02, 2017 | 4.000 | 4.100 | 3.950 | 4.000 | 9,411 | +0.00(+0.00%) |
Sep 29, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 10,727 | +0.02(+0.63%) |
Sep 28, 2017 | 4.000 | 4.050 | 3.950 | 3.975 | 11,767 | +0.02(+0.63%) |
Sep 27, 2017 | 4.150 | 4.100 | 3.945 | 3.950 | 41,890 | -0.15(-3.66%) |
Sep 26, 2017 | 4.100 | 4.150 | 4.000 | 4.100 | 41,121 | +0.10(+2.50%) |
Sep 25, 2017 | 4.100 | 4.200 | 4.000 | 4.000 | 24,983 | -0.10(-2.44%) |
Sep 22, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 11,037 | +0.05(+1.23%) |
Sep 21, 2017 | 4.100 | 4.200 | 4.000 | 4.050 | 8,942 | -0.05(-1.22%) |
Sep 20, 2017 | 4.100 | 4.140 | 4.000 | 4.100 | 13,632 | +0.05(+1.23%) |
Sep 19, 2017 | 4.150 | 4.200 | 3.950 | 4.050 | 34,345 | +0.00(+0.00%) |
Sep 18, 2017 | 4.150 | 4.245 | 4.100 | 4.050 | 22,642 | -0.05(-1.22%) |
Sep 15, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 11,724 | +0.00(+0.00%) |
Sep 14, 2017 | 4.150 | 4.250 | 4.100 | 4.100 | 14,352 | -0.10(-2.38%) |
Sep 13, 2017 | 4.250 | 3.950 | 4.200 | 10,291 | +0.05(+1.20%) | |
Sep 12, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 16,496 | +0.20(+5.06%) |
Sep 11, 2017 | 4.200 | 4.250 | 3.950 | 3.950 | 23,026 | -0.14(-3.53%) |
Sep 08, 2017 | 4.050 | 4.250 | 4.000 | 4.094 | 14,425 | +0.09(+2.36%) |
Sep 07, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 5,576 | +0.05(+1.27%) |
Sep 06, 2017 | 4.250 | 4.300 | 3.950 | 3.950 | 17,987 | -0.30(-7.06%) |
Sep 05, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 14,630 | +0.10(+2.41%) |
Sep 01, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 5,920 | +0.05(+1.22%) |
Aug 31, 2017 | 4.100 | 4.225 | 4.050 | 4.100 | 18,946 | +0.00(+0.00%) |
Aug 30, 2017 | 3.900 | 4.256 | 3.900 | 4.100 | 25,780 | +0.25(+6.49%) |
Aug 29, 2017 | 4.000 | 4.000 | 3.850 | 3.850 | 100,519 | -0.15(-3.75%) |
Aug 28, 2017 | 4.000 | 4.100 | 3.900 | 4.000 | 16,614 | -0.15(-3.61%) |
Aug 25, 2017 | 4.350 | 4.100 | 4.150 | 17,841 | -0.20(-4.60%) | |
Aug 24, 2017 | 4.100 | 4.350 | 3.800 | 4.350 | 43,419 | +0.25(+6.10%) |
Aug 23, 2017 | 3.850 | 4.200 | 3.790 | 4.100 | 26,098 | +0.20(+5.13%) |
Aug 22, 2017 | 3.850 | 3.950 | 3.750 | 3.900 | 19,279 | +0.10(+2.63%) |
Aug 21, 2017 | 3.950 | 3.950 | 3.800 | 3.800 | 20,684 | -0.20(-5.00%) |
Aug 18, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 6,106 | -0.05(-1.23%) |
Aug 17, 2017 | 4.300 | 4.300 | 4.050 | 4.050 | 14,361 | -0.15(-3.57%) |
Aug 16, 2017 | 4.260 | 4.350 | 4.200 | 4.200 | 9,729 | -0.05(-1.18%) |
Aug 15, 2017 | 4.450 | 4.450 | 4.150 | 4.250 | 17,254 | -0.25(-5.56%) |
Aug 14, 2017 | 4.200 | 4.500 | 4.200 | 4.500 | 9,612 | +0.35(+8.43%) |
Aug 11, 2017 | 4.300 | 4.300 | 4.150 | 4.150 | 13,271 | -0.10(-2.35%) |
Aug 10, 2017 | 4.200 | 4.300 | 4.200 | 4.250 | 8,012 | +0.05(+1.19%) |
Aug 09, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 14,618 | -0.10(-2.33%) |
Aug 08, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 12,867 | +0.05(+1.18%) |
Aug 07, 2017 | 4.262 | 4.300 | 4.200 | 4.250 | 23,022 | -0.05(-1.16%) |
Aug 04, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 33,352 | +0.10(+2.38%) |
Aug 03, 2017 | 4.210 | 4.250 | 4.131 | 4.200 | 14,066 | -0.05(-1.18%) |
Aug 02, 2017 | 4.280 | 4.280 | 4.150 | 4.250 | 24,792 | -0.05(-1.16%) |
Aug 01, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 20,668 | +0.05(+1.18%) |
Jul 31, 2017 | 4.600 | 4.600 | 4.250 | 4.250 | 11,236 | -0.40(-8.60%) |
Jul 28, 2017 | 4.400 | 4.700 | 4.400 | 4.650 | 10,078 | +0.28(+6.29%) |
Jul 27, 2017 | 4.450 | 4.450 | 4.300 | 4.375 | 9,557 | -0.03(-0.57%) |
Jul 26, 2017 | 4.350 | 4.500 | 4.300 | 4.400 | 8,744 | -0.10(-2.22%) |
Jul 25, 2017 | 4.456 | 4.750 | 4.350 | 4.500 | 22,499 | +0.00(+0.00%) |
Jul 24, 2017 | 4.561 | 4.600 | 4.500 | 4.500 | 6,682 | -0.10(-2.17%) |
Jul 21, 2017 | 4.300 | 4.600 | 4.300 | 4.600 | 40,969 | +0.30(+6.98%) |
Jul 20, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 80,503 | -0.05(-1.15%) |
Jul 19, 2017 | 4.300 | 4.370 | 4.275 | 4.350 | 10,459 | +0.05(+1.16%) |
Jul 18, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 3,766 | -0.10(-2.27%) |
Jul 17, 2017 | 4.350 | 4.550 | 4.100 | 4.400 | 25,217 | -0.05(-1.12%) |
Jul 14, 2017 | 4.350 | 4.500 | 4.350 | 4.450 | 8,709 | +0.00(+0.00%) |
Jul 13, 2017 | 4.350 | 4.450 | 4.160 | 4.450 | 8,931 | +0.10(+2.30%) |
Jul 12, 2017 | 4.350 | 4.450 | 4.327 | 4.350 | 5,997 | +0.05(+1.16%) |
Jul 11, 2017 | 4.300 | 4.400 | 4.300 | 4.300 | 5,473 | -0.05(-1.15%) |
Jul 10, 2017 | 4.350 | 4.450 | 4.150 | 4.350 | 30,578 | +0.00(+0.00%) |
Jul 07, 2017 | 4.360 | 4.600 | 4.350 | 4.350 | 10,215 | -0.10(-2.25%) |
Jul 06, 2017 | 4.645 | 4.650 | 4.450 | 4.450 | 4,002 | -0.05(-1.11%) |
Jul 05, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 6,332 | -0.08(-1.64%) |
Jul 03, 2017 | 4.575 | 4.600 | 4.450 | 4.575 | 4,885 | +0.11(+2.56%) |
Jun 30, 2017 | 4.550 | 4.650 | 4.300 | 4.461 | 59,861 | +0.06(+1.39%) |
Jun 29, 2017 | 4.350 | 4.500 | 4.150 | 4.400 | 70,802 | -0.05(-1.12%) |
Jun 28, 2017 | 4.300 | 4.600 | 4.300 | 4.450 | 16,886 | +0.20(+4.71%) |
Jun 27, 2017 | 4.450 | 4.600 | 4.200 | 4.250 | 28,134 | -0.20(-4.49%) |
Jun 26, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 39,278 | +0.05(+1.14%) |
Jun 23, 2017 | 4.400 | 4.400 | 4.350 | 4.400 | 13,616 | +0.00(+0.00%) |
Jun 22, 2017 | 4.300 | 4.400 | 4.100 | 4.400 | 32,732 | +0.15(+3.53%) |
Jun 21, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 23,799 | +0.00(+0.00%) |
Jun 20, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 48,358 | -0.10(-2.30%) |
Jun 19, 2017 | 4.600 | 4.700 | 4.250 | 4.350 | 39,048 | -0.10(-2.25%) |
Jun 16, 2017 | 4.550 | 4.600 | 4.300 | 4.450 | 29,564 | -0.10(-2.20%) |
Jun 15, 2017 | 4.650 | 4.800 | 4.426 | 4.550 | 26,630 | -0.20(-4.21%) |
Jun 14, 2017 | 4.750 | 5.205 | 4.700 | 4.750 | 60,078 | +0.05(+1.06%) |
Jun 13, 2017 | 4.350 | 4.700 | 4.350 | 4.700 | 33,392 | +0.40(+9.30%) |
Jun 12, 2017 | 4.550 | 4.550 | 4.250 | 4.300 | 11,135 | -0.15(-3.37%) |
Jun 09, 2017 | 4.350 | 4.500 | 4.250 | 4.450 | 60,137 | +0.10(+2.30%) |
Jun 08, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 12,095 | +0.05(+1.16%) |
Jun 07, 2017 | 4.210 | 4.350 | 4.200 | 4.300 | 2,198 | -0.10(-2.27%) |
Jun 06, 2017 | 4.050 | 4.450 | 3.900 | 4.400 | 10,973 | +0.05(+1.15%) |
Jun 05, 2017 | 4.368 | 4.400 | 4.350 | 4.350 | 1,738 | +0.00(+0.00%) |
Jun 02, 2017 | 4.400 | 4.500 | 4.350 | 4.350 | 12,413 | +0.05(+1.16%) |
Jun 01, 2017 | 4.440 | 4.440 | 4.150 | 4.300 | 9,765 | +0.05(+1.18%) |
May 31, 2017 | 4.150 | 4.300 | 4.140 | 4.250 | 17,542 | +0.12(+3.03%) |
May 30, 2017 | 4.200 | 4.200 | 4.100 | 4.125 | 1,084 | -0.03(-0.60%) |
May 26, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 3,268 | -0.05(-1.19%) |
May 25, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 11,191 | +0.00(+0.00%) |
May 24, 2017 | 4.200 | 4.265 | 4.200 | 4.200 | 13,005 | +0.00(+0.00%) |
May 23, 2017 | 4.179 | 4.219 | 4.150 | 4.200 | 3,478 | +0.00(+0.00%) |
May 22, 2017 | 4.250 | 4.300 | 4.150 | 4.200 | 16,060 | +0.10(+2.44%) |
May 19, 2017 | 4.100 | 4.150 | 4.060 | 4.100 | 3,976 | +0.05(+1.23%) |
May 18, 2017 | 3.900 | 4.100 | 3.900 | 4.050 | 17,632 | +0.20(+5.19%) |
May 17, 2017 | 4.200 | 4.200 | 3.850 | 3.850 | 27,420 | -0.35(-8.33%) |
May 16, 2017 | 4.250 | 4.250 | 4.194 | 4.200 | 3,636 | -0.10(-2.33%) |
May 15, 2017 | 4.250 | 4.450 | 4.200 | 4.300 | 13,080 | +0.05(+1.18%) |
May 12, 2017 | 4.258 | 4.350 | 4.250 | 4.250 | 15,673 | -0.05(-1.16%) |
May 11, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 20,205 | +0.05(+1.18%) |
May 10, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 13,575 | +0.10(+2.41%) |
May 09, 2017 | 4.245 | 4.350 | 4.050 | 4.150 | 34,123 | -0.15(-3.49%) |
May 08, 2017 | 4.000 | 4.350 | 3.971 | 4.300 | 23,414 | +0.35(+8.86%) |
May 05, 2017 | 3.950 | 4.000 | 3.905 | 3.950 | 52,205 | +0.05(+1.28%) |
May 04, 2017 | 3.962 | 4.050 | 3.900 | 3.900 | 23,268 | +0.00(+0.00%) |
May 03, 2017 | 4.050 | 4.050 | 3.814 | 3.900 | 3,837 | -0.10(-2.50%) |
May 02, 2017 | 4.100 | 4.150 | 3.975 | 4.000 | 17,854 | -0.10(-2.44%) |
May 01, 2017 | 3.800 | 4.150 | 3.800 | 4.100 | 29,351 | +0.35(+9.33%) |
Apr 28, 2017 | 3.650 | 3.800 | 3.615 | 3.750 | 9,895 | +0.10(+2.74%) |
Apr 27, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 16,215 | +0.00(+0.00%) |
Apr 26, 2017 | 3.600 | 3.750 | 3.600 | 3.650 | 14,867 | -0.05(-1.35%) |
Apr 25, 2017 | 3.700 | 3.733 | 3.600 | 3.700 | 14,656 | -0.05(-1.33%) |
Apr 24, 2017 | 3.600 | 3.765 | 3.600 | 3.750 | 20,759 | +0.10(+2.74%) |
Apr 21, 2017 | 3.450 | 3.650 | 3.450 | 3.650 | 24,242 | +0.20(+5.80%) |
Apr 20, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 13,926 | -0.10(-2.82%) |
Apr 19, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 11,593 | +0.05(+1.43%) |
Apr 18, 2017 | 3.500 | 3.550 | 3.500 | 3.500 | 16,637 | +0.00(+0.00%) |
Apr 17, 2017 | 3.480 | 3.500 | 3.450 | 3.500 | 3,122 | -0.05(-1.41%) |
Apr 13, 2017 | 3.500 | 3.550 | 3.500 | 3.550 | 19,008 | +0.00(+0.00%) |
Apr 12, 2017 | 3.550 | 3.550 | 3.475 | 3.550 | 15,217 | +0.05(+1.43%) |
Apr 11, 2017 | 3.436 | 3.550 | 3.436 | 3.500 | 24,802 | +0.05(+1.45%) |
Apr 10, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 6,014 | +0.05(+1.47%) |
Apr 07, 2017 | 3.450 | 3.475 | 3.300 | 3.400 | 13,438 | -0.05(-1.45%) |
Apr 06, 2017 | 3.400 | 3.550 | 3.350 | 3.450 | 42,015 | +0.15(+4.55%) |
Apr 05, 2017 | 3.350 | 3.550 | 3.300 | 3.300 | 66,561 | -0.05(-1.49%) |
Apr 04, 2017 | 3.450 | 3.600 | 3.350 | 3.350 | 29,017 | -0.10(-2.90%) |
Apr 03, 2017 | 3.650 | 3.700 | 3.450 | 3.450 | 20,374 | -0.15(-4.17%) |
Mar 31, 2017 | 3.500 | 3.625 | 3.500 | 3.600 | 21,053 | +0.05(+1.41%) |
Mar 30, 2017 | 3.500 | 3.575 | 3.500 | 3.550 | 14,768 | +0.10(+2.90%) |
Mar 29, 2017 | 3.474 | 3.500 | 3.450 | 3.450 | 3,948 | +0.00(+0.00%) |
Mar 28, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 7,057 | +0.00(+0.00%) |
Mar 27, 2017 | 3.500 | 3.500 | 3.355 | 3.450 | 28,804 | -0.10(-2.82%) |
Mar 24, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 5,430 | +0.00(+0.00%) |
Mar 23, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 12,060 | +0.05(+1.43%) |
Mar 22, 2017 | 3.700 | 3.700 | 3.500 | 3.500 | 20,762 | -0.15(-4.11%) |
Mar 21, 2017 | 3.550 | 3.650 | 3.450 | 3.650 | 13,768 | +0.20(+5.80%) |
Mar 20, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 708 | -0.10(-2.82%) |
Mar 17, 2017 | 3.400 | 3.550 | 3.400 | 3.550 | 21,065 | +0.10(+2.90%) |
Mar 16, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 10,229 | +0.05(+1.47%) |
Mar 15, 2017 | 3.400 | 3.500 | 3.400 | 3.400 | 12,431 | +0.05(+1.49%) |
Mar 14, 2017 | 3.400 | 3.405 | 3.350 | 3.350 | 9,580 | -0.05(-1.47%) |
Mar 13, 2017 | 3.475 | 3.531 | 3.400 | 3.400 | 74,823 | -0.10(-2.86%) |
Mar 10, 2017 | 3.500 | 3.650 | 3.450 | 3.500 | 188,284 | +0.00(+0.00%) |
Mar 09, 2017 | 3.400 | 3.550 | 3.400 | 3.500 | 13,157 | +0.15(+4.48%) |
Mar 08, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 17,345 | -0.05(-1.47%) |
Mar 07, 2017 | 3.650 | 3.650 | 3.400 | 3.400 | 43,848 | -0.20(-5.56%) |
Mar 06, 2017 | 3.533 | 3.800 | 3.450 | 3.600 | 48,083 | +0.05(+1.41%) |
Mar 03, 2017 | 3.405 | 3.600 | 3.405 | 3.550 | 30,903 | +0.15(+4.41%) |
Mar 02, 2017 | 3.400 | 3.450 | 3.400 | 3.400 | 10,321 | -0.05(-1.45%) |