Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 2.025 | 2.025 | 2.025 | 0 | +0.10(+5.19%) | |
Mar 28, 2018 | 2.000 | 2.000 | 1.800 | 1.925 | 263,583 | -0.07(-3.75%) |
Mar 27, 2018 | 2.050 | 2.100 | 2.000 | 2.000 | 204,214 | -0.05(-2.44%) |
Mar 26, 2018 | 2.050 | 2.150 | 1.950 | 2.050 | 438,902 | +0.00(+0.00%) |
Mar 23, 2018 | 2.150 | 2.150 | 2.050 | 2.050 | 251,410 | -0.15(-6.82%) |
Mar 22, 2018 | 2.200 | 2.239 | 2.100 | 2.200 | 206,452 | -0.02(-1.12%) |
Mar 21, 2018 | 2.300 | 2.350 | 2.067 | 2.225 | 363,531 | -0.07(-3.26%) |
Mar 20, 2018 | 2.250 | 2.350 | 2.150 | 2.300 | 432,460 | +0.01(+0.55%) |
Mar 19, 2018 | 2.350 | 2.350 | 2.250 | 2.288 | 139,828 | -0.06(-2.66%) |
Mar 16, 2018 | 2.350 | 2.400 | 2.300 | 2.350 | 54,150 | +0.00(+0.00%) |
Mar 15, 2018 | 2.300 | 2.400 | 2.250 | 2.350 | 204,644 | +0.05(+2.17%) |
Mar 14, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 99,924 | +0.00(+0.00%) |
Mar 13, 2018 | 2.350 | 2.400 | 2.300 | 2.300 | 67,665 | +0.00(+0.00%) |
Mar 12, 2018 | 2.300 | 2.350 | 2.250 | 2.300 | 114,828 | +0.00(+0.00%) |
Mar 09, 2018 | 2.450 | 2.450 | 2.300 | 2.300 | 184,830 | -0.15(-6.12%) |
Mar 08, 2018 | 2.350 | 2.450 | 2.250 | 2.450 | 379,464 | +0.12(+5.38%) |
Mar 07, 2018 | 2.400 | 2.200 | 2.325 | 333,331 | +0.00(+0.00%) | |
Mar 06, 2018 | 2.300 | 2.350 | 2.200 | 2.325 | 221,911 | +0.03(+1.09%) |
Mar 05, 2018 | 2.300 | 2.400 | 2.300 | 2.300 | 165,952 | -0.03(-1.08%) |
Mar 02, 2018 | 2.200 | 2.350 | 2.200 | 2.325 | 143,945 | +0.08(+3.33%) |
Mar 01, 2018 | 2.300 | 2.400 | 2.200 | 2.250 | 327,773 | +0.00(+0.00%) |
Feb 28, 2018 | 2.300 | 2.345 | 2.145 | 2.250 | 362,846 | -0.08(-3.23%) |
Feb 27, 2018 | 2.400 | 2.433 | 2.325 | 2.325 | 218,451 | -0.12(-5.10%) |
Feb 26, 2018 | 2.632 | 2.700 | 2.360 | 2.450 | 385,783 | -0.02(-1.01%) |
Feb 23, 2018 | 2.400 | 2.700 | 2.350 | 2.475 | 2,353,805 | +0.12(+5.32%) |
Feb 22, 2018 | 2.650 | 2.650 | 2.300 | 2.350 | 477,584 | -0.20(-7.84%) |
Feb 21, 2018 | 2.600 | 2.650 | 2.550 | 2.550 | 68,054 | -0.10(-3.77%) |
Feb 20, 2018 | 2.500 | 2.750 | 2.500 | 2.650 | 96,312 | -0.08(-2.75%) |
Feb 16, 2018 | 2.725 | 2.725 | 2.725 | 0 | -0.07(-2.68%) | |
Feb 15, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 128,600 | +0.00(+0.00%) |
Feb 14, 2018 | 3.000 | 2.650 | 2.800 | 234,540 | +0.15(+5.66%) | |
Feb 13, 2018 | 2.350 | 2.850 | 2.350 | 2.650 | 265,086 | +0.27(+11.58%) |
Feb 12, 2018 | 2.400 | 2.500 | 2.200 | 2.375 | 152,555 | -0.02(-1.04%) |
Feb 09, 2018 | 2.200 | 2.450 | 2.150 | 2.400 | 251,949 | +0.20(+9.09%) |
Feb 08, 2018 | 2.250 | 2.250 | 2.100 | 2.200 | 111,012 | -0.05(-2.22%) |
Feb 07, 2018 | 2.150 | 2.350 | 2.150 | 2.250 | 166,563 | +0.10(+4.65%) |
Feb 06, 2018 | 2.050 | 2.150 | 2.050 | 2.150 | 146,744 | +0.10(+4.88%) |
Feb 05, 2018 | 2.200 | 2.200 | 2.050 | 2.050 | 197,700 | -0.15(-6.82%) |
Feb 02, 2018 | 2.150 | 2.300 | 2.100 | 2.200 | 150,368 | +0.05(+2.33%) |
Feb 01, 2018 | 2.200 | 2.341 | 2.100 | 2.150 | 104,748 | +0.00(+0.00%) |
Jan 31, 2018 | 2.350 | 2.400 | 2.150 | 2.150 | 155,233 | -0.20(-8.51%) |
Jan 30, 2018 | 2.500 | 2.500 | 2.350 | 2.350 | 127,844 | -0.15(-6.00%) |
Jan 29, 2018 | 2.600 | 2.650 | 2.400 | 2.500 | 316,063 | -0.10(-3.85%) |
Jan 26, 2018 | 2.250 | 2.700 | 2.250 | 2.600 | 284,971 | +0.30(+13.04%) |
Jan 25, 2018 | 2.200 | 2.350 | 2.200 | 2.300 | 243,587 | +0.05(+2.22%) |
Jan 24, 2018 | 2.250 | 2.350 | 2.155 | 2.250 | 232,239 | -0.02(-1.10%) |
Jan 23, 2018 | 2.350 | 2.445 | 2.200 | 2.275 | 329,755 | -0.08(-3.19%) |
Jan 22, 2018 | 2.500 | 2.550 | 2.367 | 2.350 | 165,810 | -0.15(-6.00%) |
Jan 19, 2018 | 2.450 | 2.600 | 2.450 | 2.500 | 89,074 | +0.00(+0.00%) |
Jan 18, 2018 | 2.350 | 2.500 | 2.300 | 2.500 | 139,655 | +0.20(+8.70%) |
Jan 17, 2018 | 2.550 | 2.550 | 2.300 | 2.300 | 289,354 | -0.20(-8.00%) |
Jan 16, 2018 | 2.450 | 2.500 | 2.400 | 2.500 | 213,389 | +0.00(+0.00%) |
Jan 12, 2018 | 2.500 | 2.500 | 2.500 | 0 | -0.35(-12.28%) | |
Jan 11, 2018 | 3.000 | 3.200 | 2.850 | 2.850 | 245,099 | -0.25(-8.06%) |
Jan 10, 2018 | 2.850 | 3.350 | 2.850 | 3.100 | 347,168 | +0.20(+6.90%) |
Jan 09, 2018 | 2.950 | 3.050 | 2.850 | 2.900 | 393,501 | -0.05(-1.69%) |
Jan 08, 2018 | 3.000 | 3.130 | 2.950 | 2.950 | 251,017 | -0.10(-3.28%) |
Jan 05, 2018 | 3.200 | 3.350 | 2.850 | 3.050 | 652,221 | -0.15(-4.69%) |
Jan 04, 2018 | 3.300 | 3.400 | 3.175 | 3.200 | 277,612 | -0.15(-4.48%) |
Jan 03, 2018 | 3.500 | 3.550 | 3.350 | 3.350 | 186,437 | -0.15(-4.29%) |
Jan 02, 2018 | 3.550 | 3.600 | 3.300 | 3.500 | 363,483 | -0.10(-2.78%) |
Dec 29, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Dec 28, 2017 | 3.900 | 3.950 | 3.655 | 3.850 | 220,653 | -0.05(-1.28%) |
Dec 27, 2017 | 3.850 | 3.950 | 3.850 | 3.900 | 107,470 | +0.10(+2.63%) |
Dec 26, 2017 | 4.100 | 4.150 | 3.800 | 3.800 | 172,682 | -0.30(-7.32%) |
Dec 22, 2017 | 4.250 | 4.345 | 4.100 | 4.100 | 184,562 | -0.25(-5.75%) |
Dec 21, 2017 | 4.500 | 4.600 | 4.200 | 4.350 | 297,429 | -0.10(-2.25%) |
Dec 20, 2017 | 4.600 | 4.700 | 4.400 | 4.450 | 546,526 | +0.00(+0.00%) |
Dec 19, 2017 | 4.100 | 4.450 | 3.750 | 4.450 | 1,283,216 | +0.25(+5.95%) |
Dec 18, 2017 | 4.300 | 4.300 | 4.050 | 4.200 | 367,593 | -0.10(-2.33%) |
Dec 15, 2017 | 4.000 | 4.300 | 4.000 | 4.300 | 582,119 | +0.30(+7.50%) |
Dec 14, 2017 | 3.750 | 4.086 | 3.750 | 4.000 | 391,273 | +0.25(+6.67%) |
Dec 13, 2017 | 3.750 | 3.850 | 3.600 | 3.750 | 281,609 | +0.05(+1.35%) |
Dec 12, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 191,637 | +0.15(+4.23%) |
Dec 11, 2017 | 3.450 | 3.900 | 3.450 | 3.550 | 349,618 | +0.05(+1.43%) |
Dec 08, 2017 | 3.750 | 3.900 | 3.300 | 3.500 | 793,351 | -0.15(-4.11%) |
Dec 07, 2017 | 3.450 | 3.850 | 3.400 | 3.650 | 1,856,201 | +0.30(+8.96%) |
Dec 06, 2017 | 2.700 | 3.450 | 2.405 | 3.350 | 3,637,254 | +0.85(+34.00%) |
Dec 05, 2017 | 2.050 | 2.775 | 1.750 | 2.500 | 1,398,268 | +0.42(+20.48%) |
Dec 04, 2017 | 2.100 | 2.150 | 2.000 | 2.075 | 353,040 | +0.00(+0.00%) |
Dec 01, 2017 | 2.300 | 2.300 | 1.950 | 2.075 | 465,949 | -0.20(-8.79%) |
Nov 30, 2017 | 2.350 | 2.400 | 2.200 | 2.275 | 188,925 | -0.02(-1.09%) |
Nov 29, 2017 | 2.650 | 2.650 | 2.300 | 2.300 | 149,824 | -0.35(-13.21%) |
Nov 28, 2017 | 2.750 | 2.776 | 2.600 | 2.650 | 37,444 | -0.02(-0.93%) |
Nov 27, 2017 | 3.000 | 3.000 | 2.500 | 2.675 | 289,057 | -0.12(-4.46%) |
Nov 24, 2017 | 2.850 | 2.850 | 2.650 | 2.800 | 20,761 | +0.00(+0.00%) |
Nov 22, 2017 | 2.850 | 2.850 | 2.700 | 2.800 | 49,128 | -0.10(-3.45%) |
Nov 21, 2017 | 3.050 | 3.050 | 2.669 | 2.900 | 125,823 | -0.05(-1.69%) |
Nov 20, 2017 | 3.000 | 3.200 | 2.850 | 2.950 | 155,567 | +0.15(+5.36%) |
Nov 17, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 44,963 | -0.12(-4.27%) |
Nov 16, 2017 | 2.700 | 2.950 | 2.668 | 2.925 | 80,949 | +0.27(+10.38%) |
Nov 15, 2017 | 2.850 | 2.850 | 2.450 | 2.650 | 180,099 | -0.20(-7.02%) |
Nov 14, 2017 | 3.000 | 3.100 | 2.750 | 2.850 | 163,646 | -0.15(-5.00%) |
Nov 13, 2017 | 3.150 | 3.150 | 2.950 | 3.000 | 59,360 | +0.10(+3.45%) |
Nov 10, 2017 | 3.200 | 3.250 | 2.811 | 2.900 | 201,942 | -0.54(-15.82%) |
Nov 09, 2017 | 3.450 | 3.550 | 3.350 | 3.445 | 145,288 | -0.01(-0.14%) |
Nov 08, 2017 | 3.350 | 3.500 | 3.250 | 3.450 | 129,737 | +0.30(+9.52%) |
Nov 07, 2017 | 3.150 | 3.339 | 3.100 | 3.150 | 50,591 | +0.05(+1.61%) |
Nov 06, 2017 | 3.050 | 3.194 | 3.050 | 3.100 | 31,820 | +0.05(+1.64%) |
Nov 03, 2017 | 3.149 | 3.186 | 3.050 | 3.050 | 16,748 | -0.05(-1.61%) |
Nov 02, 2017 | 3.300 | 3.300 | 3.100 | 3.100 | 15,153 | -0.05(-1.59%) |
Nov 01, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 12,612 | -0.05(-1.56%) |
Oct 31, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 21,325 | -0.10(-3.03%) |
Oct 30, 2017 | 3.150 | 3.400 | 3.050 | 3.300 | 83,960 | +0.10(+3.12%) |
Oct 27, 2017 | 3.100 | 3.250 | 3.100 | 3.200 | 26,238 | +0.03(+0.79%) |
Oct 26, 2017 | 3.050 | 3.200 | 3.050 | 3.175 | 15,848 | +0.12(+4.10%) |
Oct 25, 2017 | 3.300 | 3.300 | 3.000 | 3.050 | 45,366 | -0.20(-6.15%) |
Oct 24, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 64,198 | +0.25(+8.33%) |
Oct 23, 2017 | 3.050 | 3.094 | 3.000 | 3.000 | 53,370 | -0.10(-3.23%) |
Oct 20, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 92,456 | +0.00(+0.00%) |
Oct 19, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 10,468 | -0.05(-1.59%) |
Oct 18, 2017 | 3.300 | 3.300 | 3.120 | 3.150 | 24,183 | -0.05(-1.56%) |
Oct 17, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 48,023 | +0.00(+0.00%) |
Oct 16, 2017 | 3.350 | 3.350 | 3.150 | 3.200 | 33,460 | -0.10(-3.03%) |
Oct 13, 2017 | 3.238 | 3.300 | 3.050 | 3.300 | 62,578 | +0.15(+4.76%) |
Oct 12, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 16,972 | -0.05(-1.56%) |
Oct 11, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 7,161 | -0.05(-1.54%) |
Oct 10, 2017 | 3.300 | 3.450 | 3.200 | 3.250 | 20,733 | -0.05(-1.52%) |
Oct 09, 2017 | 3.500 | 3.550 | 3.250 | 3.300 | 61,607 | -0.25(-7.04%) |
Oct 06, 2017 | 3.450 | 3.550 | 3.450 | 3.550 | 10,791 | +0.07(+2.01%) |
Oct 05, 2017 | 3.400 | 3.550 | 3.400 | 3.480 | 21,972 | -0.02(-0.57%) |
Oct 04, 2017 | 3.450 | 3.525 | 3.300 | 3.500 | 19,220 | +0.10(+2.94%) |
Oct 03, 2017 | 3.505 | 3.505 | 3.300 | 3.400 | 54,451 | -0.05(-1.45%) |
Oct 02, 2017 | 3.550 | 3.700 | 3.350 | 3.450 | 107,070 | -0.10(-2.82%) |
Sep 29, 2017 | 3.400 | 3.650 | 3.400 | 3.550 | 61,841 | +0.10(+2.90%) |
Sep 28, 2017 | 3.300 | 3.600 | 3.150 | 3.450 | 154,222 | +0.15(+4.55%) |
Sep 27, 2017 | 3.014 | 3.300 | 3.014 | 3.300 | 49,952 | +0.30(+10.00%) |
Sep 26, 2017 | 3.000 | 3.050 | 3.000 | 3.000 | 13,321 | -0.05(-1.64%) |
Sep 25, 2017 | 3.050 | 3.145 | 3.000 | 3.050 | 34,986 | -0.05(-1.61%) |
Sep 22, 2017 | 3.150 | 3.200 | 3.000 | 3.100 | 175,101 | -0.05(-1.59%) |
Sep 21, 2017 | 3.250 | 3.250 | 3.100 | 3.150 | 45,857 | -0.09(-2.64%) |
Sep 20, 2017 | 3.300 | 3.750 | 3.150 | 3.235 | 544,444 | -0.01(-0.45%) |
Sep 19, 2017 | 2.950 | 3.300 | 2.950 | 3.250 | 59,717 | +0.35(+12.07%) |
Sep 18, 2017 | 3.050 | 3.100 | 2.850 | 2.900 | 66,599 | -0.20(-6.45%) |
Sep 15, 2017 | 3.250 | 3.275 | 3.050 | 3.100 | 86,491 | -0.15(-4.62%) |
Sep 14, 2017 | 3.150 | 3.250 | 3.100 | 3.250 | 28,677 | +0.05(+1.56%) |
Sep 13, 2017 | 3.150 | 3.200 | 3.150 | 3.200 | 17,846 | +0.00(+0.00%) |
Sep 12, 2017 | 3.041 | 3.200 | 3.000 | 3.200 | 34,802 | +0.15(+4.92%) |
Sep 11, 2017 | 3.200 | 3.200 | 2.950 | 3.050 | 116,527 | -0.10(-3.17%) |
Sep 08, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 11,357 | +0.00(+0.00%) |
Sep 07, 2017 | 3.250 | 3.150 | 3.150 | 36,677 | -0.05(-1.56%) | |
Sep 06, 2017 | 3.000 | 3.300 | 2.950 | 3.200 | 50,788 | +0.05(+1.59%) |
Sep 05, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 37,180 | +0.00(+0.00%) |
Sep 01, 2017 | 3.050 | 3.150 | 3.014 | 3.150 | 30,687 | +0.10(+3.28%) |
Aug 31, 2017 | 3.050 | 3.150 | 3.000 | 3.050 | 36,165 | +0.00(+0.00%) |
Aug 30, 2017 | 3.000 | 3.100 | 2.950 | 3.050 | 17,363 | +0.00(+0.00%) |
Aug 29, 2017 | 2.950 | 3.050 | 2.950 | 3.050 | 41,254 | +0.05(+1.67%) |
Aug 28, 2017 | 3.050 | 3.050 | 2.900 | 3.000 | 41,582 | +0.00(+0.00%) |
Aug 25, 2017 | 3.150 | 3.150 | 2.950 | 3.000 | 44,679 | -0.15(-4.76%) |
Aug 24, 2017 | 3.050 | 3.150 | 3.000 | 3.150 | 38,853 | +0.15(+5.00%) |
Aug 23, 2017 | 2.900 | 3.000 | 2.800 | 3.000 | 36,299 | +0.10(+3.45%) |
Aug 22, 2017 | 3.000 | 3.200 | 2.750 | 2.900 | 84,454 | +0.00(+0.00%) |
Aug 21, 2017 | 3.100 | 3.100 | 2.900 | 2.900 | 66,483 | -0.20(-6.45%) |
Aug 18, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 57,866 | -0.15(-4.62%) |
Aug 17, 2017 | 3.350 | 3.350 | 3.100 | 3.250 | 43,946 | -0.08(-2.26%) |
Aug 16, 2017 | 3.100 | 3.450 | 3.050 | 3.325 | 42,499 | +0.23(+7.26%) |
Aug 15, 2017 | 3.250 | 3.300 | 2.780 | 3.100 | 177,713 | -0.30(-8.82%) |
Aug 14, 2017 | 3.450 | 3.550 | 3.350 | 3.400 | 66,035 | +0.00(+0.00%) |
Aug 11, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 164,151 | +0.25(+7.94%) |
Aug 10, 2017 | 3.300 | 3.350 | 3.050 | 3.150 | 80,763 | -0.10(-3.08%) |
Aug 09, 2017 | 3.400 | 3.400 | 3.250 | 3.250 | 42,263 | -0.10(-2.99%) |
Aug 08, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 38,869 | -0.05(-1.47%) |
Aug 07, 2017 | 3.600 | 3.800 | 3.350 | 3.400 | 55,618 | -0.20(-5.56%) |
Aug 04, 2017 | 3.550 | 3.850 | 3.500 | 3.600 | 139,750 | +0.10(+2.86%) |
Aug 03, 2017 | 3.200 | 3.650 | 3.150 | 3.500 | 144,739 | +0.30(+9.37%) |
Aug 02, 2017 | 3.400 | 3.400 | 3.175 | 3.200 | 47,224 | -0.20(-5.88%) |
Aug 01, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 31,878 | +0.05(+1.64%) |
Jul 31, 2017 | 3.400 | 3.400 | 3.250 | 3.345 | 91,266 | -0.05(-1.62%) |
Jul 28, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 58,620 | +0.00(+0.00%) |
Jul 27, 2017 | 3.500 | 3.555 | 3.400 | 3.400 | 49,011 | -0.05(-1.45%) |
Jul 26, 2017 | 3.600 | 3.600 | 3.450 | 3.450 | 139,526 | -0.05(-1.43%) |
Jul 25, 2017 | 3.550 | 3.650 | 3.550 | 3.500 | 112,353 | -0.05(-1.41%) |
Jul 24, 2017 | 3.600 | 3.600 | 3.550 | 3.550 | 43,214 | -0.08(-2.07%) |
Jul 21, 2017 | 3.650 | 3.775 | 3.550 | 3.625 | 82,502 | -0.08(-2.03%) |
Jul 20, 2017 | 3.700 | 3.700 | 3.700 | 23,372 | +0.00(+0.00%) | |
Jul 19, 2017 | 3.781 | 3.785 | 3.700 | 3.700 | 33,198 | -0.05(-1.33%) |
Jul 18, 2017 | 3.673 | 3.825 | 3.650 | 3.750 | 44,641 | +0.05(+1.35%) |
Jul 17, 2017 | 4.100 | 4.150 | 3.650 | 3.700 | 99,230 | -0.30(-7.50%) |
Jul 14, 2017 | 4.000 | 4.130 | 3.750 | 4.000 | 298,664 | +0.40(+11.11%) |
Jul 13, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 39,611 | -0.10(-2.70%) |
Jul 12, 2017 | 3.620 | 3.700 | 3.600 | 3.700 | 54,247 | +0.10(+2.78%) |
Jul 11, 2017 | 3.650 | 3.700 | 3.555 | 3.600 | 40,986 | -0.07(-2.04%) |
Jul 10, 2017 | 3.600 | 3.680 | 3.600 | 3.675 | 13,014 | +0.07(+2.08%) |
Jul 07, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 20,356 | -0.05(-1.37%) |
Jul 06, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 8,989 | -0.05(-1.35%) |
Jul 05, 2017 | 3.800 | 3.845 | 3.700 | 3.700 | 12,465 | -0.15(-3.90%) |
Jul 03, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 5,246 | +0.05(+1.32%) |
Jun 30, 2017 | 3.700 | 3.800 | 3.655 | 3.800 | 12,692 | +0.15(+4.11%) |
Jun 29, 2017 | 3.650 | 3.700 | 3.650 | 3.650 | 4,002 | -0.05(-1.35%) |
Jun 28, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 12,967 | -0.05(-1.33%) |
Jun 27, 2017 | 3.650 | 3.750 | 3.550 | 3.750 | 48,676 | +0.10(+2.74%) |
Jun 26, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 38,137 | -0.15(-3.95%) |
Jun 23, 2017 | 3.600 | 3.800 | 3.550 | 3.800 | 64,366 | +0.20(+5.56%) |
Jun 22, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 18,521 | -0.10(-2.70%) |
Jun 21, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 17,529 | -0.05(-1.33%) |
Jun 20, 2017 | 3.850 | 3.850 | 3.650 | 3.750 | 23,508 | -0.10(-2.60%) |
Jun 19, 2017 | 3.800 | 3.950 | 3.800 | 3.850 | 25,274 | +0.10(+2.67%) |
Jun 16, 2017 | 3.900 | 3.900 | 3.700 | 3.750 | 48,583 | -0.15(-3.97%) |
Jun 15, 2017 | 3.750 | 3.950 | 3.750 | 3.905 | 52,806 | +0.15(+4.13%) |
Jun 14, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 34,201 | +0.05(+1.35%) |
Jun 13, 2017 | 3.700 | 3.725 | 3.550 | 3.700 | 42,430 | +0.03(+0.68%) |
Jun 12, 2017 | 3.650 | 3.750 | 3.600 | 3.675 | 8,755 | +0.07(+2.08%) |
Jun 09, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 44,805 | -0.02(-0.69%) |
Jun 08, 2017 | 3.600 | 3.650 | 3.600 | 3.625 | 18,515 | +0.08(+2.11%) |
Jun 07, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 9,793 | -0.05(-1.39%) |
Jun 06, 2017 | 3.500 | 3.700 | 3.500 | 3.600 | 34,540 | +0.05(+1.41%) |
Jun 05, 2017 | 3.600 | 3.750 | 3.500 | 3.550 | 48,865 | -0.05(-1.39%) |
Jun 02, 2017 | 3.705 | 3.800 | 3.600 | 3.600 | 6,019 | -0.10(-2.70%) |
Jun 01, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 105,259 | +0.05(+1.37%) |
May 31, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 27,974 | -0.10(-2.67%) |
May 30, 2017 | 3.850 | 3.850 | 3.600 | 3.750 | 33,566 | +0.00(+0.00%) |
May 26, 2017 | 3.800 | 3.925 | 3.600 | 3.750 | 94,781 | -0.05(-1.32%) |
May 25, 2017 | 4.050 | 4.050 | 3.800 | 3.800 | 24,047 | -0.20(-5.00%) |
May 24, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 25,928 | +0.05(+1.27%) |
May 23, 2017 | 4.000 | 4.000 | 3.800 | 3.950 | 39,940 | -0.05(-1.25%) |
May 22, 2017 | 4.212 | 4.212 | 3.950 | 4.000 | 71,215 | -0.25(-5.88%) |
May 19, 2017 | 4.200 | 4.300 | 4.050 | 4.250 | 234,866 | +0.15(+3.66%) |
May 18, 2017 | 3.800 | 4.100 | 3.800 | 4.100 | 92,768 | +0.30(+7.89%) |
May 17, 2017 | 3.900 | 3.900 | 3.700 | 3.800 | 31,696 | -0.10(-2.56%) |
May 16, 2017 | 3.550 | 4.000 | 3.550 | 3.900 | 73,378 | +0.20(+5.41%) |
May 15, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 14,958 | +0.10(+2.78%) |
May 12, 2017 | 3.600 | 3.750 | 3.550 | 3.600 | 110,111 | +0.05(+1.41%) |
May 11, 2017 | 3.450 | 3.618 | 3.400 | 3.550 | 76,868 | -0.05(-1.39%) |
May 10, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 13,642 | +0.10(+2.86%) |
May 09, 2017 | 3.450 | 3.500 | 3.400 | 3.500 | 45,104 | +0.10(+2.94%) |
May 08, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 46,954 | -0.15(-4.23%) |
May 05, 2017 | 3.350 | 3.550 | 3.300 | 3.550 | 46,831 | +0.25(+7.58%) |
May 04, 2017 | 3.500 | 3.550 | 3.300 | 3.300 | 37,717 | -0.15(-4.35%) |
May 03, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 15,452 | -0.02(-0.72%) |
May 02, 2017 | 3.450 | 3.550 | 3.425 | 3.475 | 13,849 | +0.02(+0.72%) |
May 01, 2017 | 3.500 | 3.550 | 3.400 | 3.450 | 54,222 | +0.00(+0.00%) |
Apr 28, 2017 | 3.550 | 3.600 | 3.400 | 3.450 | 48,149 | -0.05(-1.43%) |
Apr 27, 2017 | 3.500 | 3.600 | 3.500 | 3.500 | 22,543 | +0.00(+0.00%) |
Apr 26, 2017 | 3.500 | 3.600 | 3.300 | 3.500 | 29,321 | -0.05(-1.41%) |
Apr 25, 2017 | 3.600 | 3.600 | 3.500 | 3.550 | 60,642 | -0.05(-1.39%) |
Apr 24, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 40,927 | +0.00(+0.00%) |
Apr 21, 2017 | 3.600 | 3.650 | 3.600 | 3.600 | 12,767 | +0.00(+0.00%) |
Apr 20, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 12,097 | -0.10(-2.70%) |
Apr 19, 2017 | 3.700 | 3.700 | 3.500 | 3.700 | 36,311 | +0.15(+4.23%) |
Apr 18, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 22,421 | +0.00(+0.00%) |
Apr 17, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 20,909 | -0.12(-3.40%) |
Apr 13, 2017 | 3.650 | 3.720 | 3.550 | 3.675 | 30,439 | -0.03(-0.68%) |
Apr 12, 2017 | 3.700 | 3.700 | 3.550 | 3.700 | 28,844 | +0.05(+1.37%) |
Apr 11, 2017 | 3.650 | 3.775 | 3.600 | 3.650 | 36,199 | +0.05(+1.39%) |
Apr 10, 2017 | 3.650 | 3.850 | 3.600 | 3.600 | 53,006 | -0.10(-2.70%) |
Apr 07, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 19,278 | +0.00(+0.00%) |
Apr 06, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 29,180 | +0.05(+1.37%) |
Apr 05, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 21,371 | +0.00(+0.00%) |
Apr 04, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 36,956 | +0.00(+0.00%) |