Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.350 | 4.450 | 4.150 | 4.300 | 658,595 | -0.05(-1.15%) |
Sep 28, 2017 | 4.350 | 4.400 | 4.175 | 4.350 | 245,635 | +0.00(+0.00%) |
Sep 27, 2017 | 4.200 | 4.400 | 4.100 | 4.350 | 517,856 | +0.15(+3.57%) |
Sep 26, 2017 | 4.200 | 4.275 | 4.100 | 4.200 | 235,948 | +0.00(+0.00%) |
Sep 25, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 110,687 | -0.05(-1.18%) |
Sep 22, 2017 | 4.200 | 4.250 | 4.050 | 4.250 | 178,140 | +0.00(+0.00%) |
Sep 21, 2017 | 4.100 | 4.300 | 4.000 | 4.250 | 224,226 | +0.15(+3.66%) |
Sep 20, 2017 | 4.050 | 4.100 | 3.950 | 4.100 | 71,145 | +0.05(+1.23%) |
Sep 19, 2017 | 4.200 | 4.200 | 3.950 | 4.050 | 219,572 | -0.10(-2.41%) |
Sep 18, 2017 | 4.050 | 4.200 | 3.950 | 4.150 | 197,153 | +0.10(+2.47%) |
Sep 15, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 860,988 | -0.10(-2.41%) |
Sep 14, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 252,223 | +0.00(+0.00%) |
Sep 13, 2017 | 4.050 | 4.200 | 4.050 | 4.150 | 260,740 | +0.05(+1.22%) |
Sep 12, 2017 | 4.150 | 4.150 | 4.000 | 4.100 | 197,117 | -0.05(-1.20%) |
Sep 11, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 179,188 | +0.05(+1.22%) |
Sep 08, 2017 | 3.950 | 4.200 | 3.900 | 4.100 | 549,866 | +0.10(+2.50%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 143,470 | +0.05(+1.27%) |
Sep 06, 2017 | 3.950 | 4.000 | 3.850 | 3.950 | 286,028 | +0.00(+0.00%) |
Sep 05, 2017 | 3.750 | 3.950 | 3.750 | 3.950 | 233,719 | +0.15(+3.95%) |
Sep 01, 2017 | 3.950 | 3.950 | 3.650 | 3.800 | 119,942 | -0.10(-2.56%) |
Aug 31, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 437,747 | +0.10(+2.63%) |
Aug 30, 2017 | 3.650 | 3.850 | 3.550 | 3.800 | 125,344 | +0.15(+4.11%) |
Aug 29, 2017 | 3.650 | 3.650 | 3.500 | 3.650 | 181,439 | +0.00(+0.00%) |
Aug 28, 2017 | 3.650 | 3.700 | 3.550 | 3.650 | 140,730 | +0.00(+0.00%) |
Aug 25, 2017 | 3.700 | 3.700 | 3.525 | 3.650 | 147,380 | +0.00(+0.00%) |
Aug 24, 2017 | 3.700 | 3.750 | 3.500 | 3.650 | 289,256 | -0.05(-1.35%) |
Aug 23, 2017 | 3.700 | 3.850 | 3.600 | 3.700 | 134,335 | -0.10(-2.63%) |
Aug 22, 2017 | 3.700 | 3.850 | 3.600 | 3.800 | 176,319 | +0.10(+2.70%) |
Aug 21, 2017 | 3.800 | 3.900 | 3.600 | 3.700 | 166,356 | -0.15(-3.90%) |
Aug 18, 2017 | 3.510 | 3.850 | 3.510 | 3.850 | 212,920 | +0.20(+5.48%) |
Aug 17, 2017 | 3.900 | 3.950 | 3.200 | 3.650 | 1,076,299 | -0.25(-6.41%) |
Aug 16, 2017 | 4.050 | 4.082 | 3.825 | 3.900 | 315,148 | -0.15(-3.70%) |
Aug 15, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 205,144 | -0.05(-1.22%) |
Aug 14, 2017 | 4.000 | 4.150 | 3.850 | 4.100 | 120,461 | +0.15(+3.80%) |
Aug 11, 2017 | 3.750 | 4.000 | 3.650 | 3.950 | 309,826 | +0.10(+2.60%) |
Aug 10, 2017 | 3.950 | 3.950 | 3.850 | 3.850 | 170,254 | -0.15(-3.75%) |
Aug 09, 2017 | 4.050 | 4.050 | 3.850 | 4.000 | 305,101 | -0.10(-2.44%) |
Aug 08, 2017 | 4.250 | 4.250 | 4.000 | 4.100 | 261,214 | -0.20(-4.65%) |
Aug 07, 2017 | 4.300 | 4.300 | 4.150 | 4.300 | 168,608 | +0.00(+0.00%) |
Aug 04, 2017 | 4.500 | 4.700 | 4.175 | 4.300 | 567,093 | -0.25(-5.49%) |
Aug 03, 2017 | 4.350 | 4.600 | 4.150 | 4.550 | 626,571 | +0.20(+4.60%) |
Aug 02, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 221,724 | +0.00(+0.00%) |
Aug 01, 2017 | 4.300 | 4.400 | 4.200 | 4.350 | 151,509 | +0.05(+1.16%) |
Jul 31, 2017 | 4.250 | 4.450 | 4.150 | 4.300 | 354,385 | +0.10(+2.38%) |
Jul 28, 2017 | 4.200 | 4.300 | 4.175 | 4.200 | 117,242 | -0.05(-1.18%) |
Jul 27, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 204,953 | +0.00(+0.00%) |
Jul 26, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 175,419 | -0.05(-1.16%) |
Jul 25, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 149,160 | +0.05(+1.18%) |
Jul 24, 2017 | 4.300 | 4.300 | 4.125 | 4.250 | 205,621 | -0.05(-1.16%) |
Jul 21, 2017 | 4.400 | 4.400 | 4.225 | 4.300 | 184,182 | +0.00(+0.00%) |
Jul 20, 2017 | 4.450 | 4.450 | 4.250 | 4.300 | 103,109 | -0.20(-4.44%) |
Jul 19, 2017 | 4.400 | 4.550 | 4.300 | 4.500 | 395,225 | +0.10(+2.27%) |
Jul 18, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 127,498 | -0.05(-1.12%) |
Jul 17, 2017 | 4.550 | 4.550 | 4.400 | 4.450 | 216,725 | -0.10(-2.20%) |
Jul 14, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 387,134 | +0.10(+2.25%) |
Jul 13, 2017 | 4.500 | 4.519 | 4.300 | 4.450 | 752,103 | -0.10(-2.20%) |
Jul 12, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 602,013 | +0.15(+3.41%) |
Jul 11, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 616,151 | +0.00(+0.00%) |
Jul 10, 2017 | 4.200 | 4.500 | 4.150 | 4.400 | 701,486 | +0.10(+2.33%) |
Jul 07, 2017 | 3.950 | 4.300 | 3.900 | 4.300 | 404,731 | +0.40(+10.26%) |
Jul 06, 2017 | 3.950 | 4.050 | 3.850 | 3.900 | 140,537 | -0.05(-1.27%) |
Jul 05, 2017 | 4.050 | 4.075 | 3.950 | 3.950 | 108,960 | -0.20(-4.82%) |
Jul 03, 2017 | 4.100 | 4.200 | 4.100 | 4.150 | 96,859 | +0.00(+0.00%) |
Jun 30, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 120,932 | +0.00(+0.00%) |
Jun 29, 2017 | 4.350 | 4.450 | 4.100 | 4.150 | 420,103 | -0.20(-4.60%) |
Jun 28, 2017 | 4.350 | 4.350 | 4.100 | 4.350 | 158,565 | +0.05(+1.16%) |
Jun 27, 2017 | 4.350 | 4.450 | 4.250 | 4.300 | 199,982 | +0.00(+0.00%) |
Jun 26, 2017 | 4.250 | 4.450 | 4.175 | 4.300 | 406,766 | -0.05(-1.15%) |
Jun 23, 2017 | 4.100 | 4.350 | 4.050 | 4.350 | 2,131,656 | +0.20(+4.82%) |
Jun 22, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 291,558 | +0.15(+3.75%) |
Jun 21, 2017 | 4.050 | 4.225 | 4.000 | 4.000 | 326,442 | -0.05(-1.23%) |
Jun 20, 2017 | 4.050 | 4.150 | 3.905 | 4.050 | 313,611 | +0.00(+0.00%) |
Jun 19, 2017 | 3.900 | 4.100 | 3.800 | 4.050 | 625,511 | +0.15(+3.85%) |
Jun 16, 2017 | 3.850 | 3.950 | 3.650 | 3.900 | 1,710,520 | +0.00(+0.00%) |
Jun 15, 2017 | 3.800 | 4.000 | 3.800 | 3.900 | 347,569 | +0.05(+1.30%) |
Jun 14, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 273,001 | +0.00(+0.00%) |
Jun 13, 2017 | 3.650 | 3.850 | 3.650 | 3.850 | 336,928 | +0.20(+5.48%) |
Jun 12, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 380,870 | -0.10(-2.67%) |
Jun 09, 2017 | 3.850 | 3.945 | 3.700 | 3.750 | 229,282 | -0.15(-3.85%) |
Jun 08, 2017 | 3.700 | 3.900 | 3.700 | 3.900 | 416,595 | +0.15(+4.00%) |
Jun 07, 2017 | 3.700 | 3.750 | 3.650 | 3.750 | 313,458 | +0.10(+2.74%) |
Jun 06, 2017 | 3.750 | 3.750 | 3.650 | 3.650 | 248,572 | -0.05(-1.35%) |
Jun 05, 2017 | 3.700 | 3.750 | 3.550 | 3.700 | 216,092 | +0.00(+0.00%) |
Jun 02, 2017 | 3.700 | 3.725 | 3.600 | 3.700 | 243,756 | +0.05(+1.37%) |
Jun 01, 2017 | 3.500 | 3.725 | 3.500 | 3.650 | 358,235 | +0.15(+4.29%) |
May 31, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 195,587 | -0.10(-2.78%) |
May 30, 2017 | 3.650 | 3.700 | 3.600 | 3.600 | 359,112 | -0.10(-2.70%) |
May 26, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 252,466 | +0.00(+0.00%) |
May 25, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 220,915 | +0.00(+0.00%) |
May 24, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 143,820 | -0.05(-1.33%) |
May 23, 2017 | 3.800 | 3.825 | 3.600 | 3.750 | 265,370 | +0.05(+1.35%) |
May 22, 2017 | 3.550 | 3.750 | 3.550 | 3.700 | 178,500 | +0.10(+2.78%) |
May 19, 2017 | 3.700 | 3.800 | 3.600 | 3.600 | 405,563 | -0.15(-4.00%) |
May 18, 2017 | 3.500 | 3.750 | 3.475 | 3.750 | 295,986 | +0.30(+8.70%) |
May 17, 2017 | 3.850 | 4.000 | 3.450 | 3.450 | 573,693 | -0.40(-10.39%) |
May 16, 2017 | 4.150 | 4.250 | 3.850 | 3.850 | 344,782 | -0.30(-7.23%) |
May 15, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 82,329 | +0.05(+1.22%) |
May 12, 2017 | 3.800 | 4.175 | 3.800 | 4.100 | 488,675 | -0.30(-6.82%) |
May 11, 2017 | 4.450 | 4.500 | 4.250 | 4.400 | 228,828 | -0.05(-1.12%) |
May 10, 2017 | 4.100 | 4.650 | 4.050 | 4.450 | 1,238,571 | +0.50(+12.66%) |
May 09, 2017 | 3.760 | 3.950 | 3.750 | 3.950 | 1,930,130 | +0.15(+3.95%) |
May 08, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 134,862 | +0.15(+4.11%) |
May 05, 2017 | 3.550 | 3.950 | 3.500 | 3.650 | 569,322 | +0.05(+1.39%) |
May 04, 2017 | 3.800 | 3.800 | 3.525 | 3.600 | 518,855 | -0.15(-4.00%) |
May 03, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 189,793 | -0.05(-1.32%) |
May 02, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 221,661 | +0.05(+1.33%) |
May 01, 2017 | 3.850 | 3.850 | 3.650 | 3.750 | 336,179 | -0.10(-2.60%) |
Apr 28, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 366,365 | -0.15(-3.75%) |
Apr 27, 2017 | 4.050 | 4.100 | 3.800 | 4.000 | 472,043 | -0.15(-3.61%) |
Apr 26, 2017 | 4.100 | 4.250 | 4.050 | 4.150 | 524,663 | +0.05(+1.22%) |
Apr 25, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 341,251 | +0.10(+2.50%) |
Apr 24, 2017 | 4.050 | 4.050 | 3.925 | 4.000 | 198,405 | +0.05(+1.27%) |
Apr 21, 2017 | 4.100 | 4.100 | 3.800 | 3.950 | 354,288 | -0.20(-4.82%) |
Apr 20, 2017 | 4.000 | 4.150 | 3.900 | 4.150 | 307,750 | +0.15(+3.75%) |
Apr 19, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 218,503 | +0.15(+3.90%) |
Apr 18, 2017 | 3.600 | 3.900 | 3.600 | 3.850 | 159,288 | +0.30(+8.45%) |
Apr 17, 2017 | 3.850 | 3.900 | 3.550 | 3.550 | 464,974 | -0.30(-7.79%) |
Apr 13, 2017 | 4.100 | 4.100 | 3.750 | 3.850 | 360,723 | -0.25(-6.10%) |
Apr 12, 2017 | 4.100 | 4.150 | 4.025 | 4.100 | 290,006 | -0.05(-1.20%) |
Apr 11, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 125,034 | +0.10(+2.47%) |
Apr 10, 2017 | 3.900 | 4.175 | 3.900 | 4.050 | 429,387 | +0.05(+1.25%) |
Apr 07, 2017 | 3.850 | 4.300 | 3.825 | 4.000 | 505,565 | +0.15(+3.90%) |
Apr 06, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 160,194 | +0.00(+0.00%) |
Apr 05, 2017 | 3.750 | 3.950 | 3.701 | 3.850 | 366,032 | +0.10(+2.67%) |
Apr 04, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 819,689 | +0.10(+2.74%) |
Apr 03, 2017 | 3.650 | 3.750 | 3.550 | 3.650 | 317,007 | +0.00(+0.00%) |
Mar 31, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 110,095 | -0.10(-2.67%) |
Mar 30, 2017 | 3.700 | 3.775 | 3.650 | 3.750 | 201,884 | +0.05(+1.35%) |
Mar 29, 2017 | 3.600 | 3.750 | 3.550 | 3.700 | 295,240 | +0.10(+2.78%) |
Mar 28, 2017 | 3.250 | 3.650 | 3.250 | 3.600 | 262,298 | +0.35(+10.77%) |
Mar 27, 2017 | 3.200 | 3.300 | 3.200 | 3.250 | 231,360 | +0.05(+1.56%) |
Mar 24, 2017 | 3.250 | 3.250 | 3.200 | 3.200 | 79,778 | -0.05(-1.54%) |
Mar 23, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 104,388 | +0.10(+3.17%) |
Mar 22, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 189,356 | -0.05(-1.56%) |
Mar 21, 2017 | 3.250 | 3.400 | 3.150 | 3.200 | 371,401 | -0.05(-1.54%) |
Mar 20, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 70,504 | +0.00(+0.00%) |
Mar 17, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 301,889 | -0.05(-1.52%) |
Mar 16, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 1,279,981 | -0.10(-2.94%) |
Mar 15, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 175,508 | +0.05(+1.49%) |
Mar 14, 2017 | 3.300 | 3.400 | 3.250 | 3.350 | 215,842 | +0.05(+1.52%) |
Mar 13, 2017 | 3.250 | 3.400 | 3.250 | 3.300 | 184,013 | +0.05(+1.54%) |
Mar 10, 2017 | 3.200 | 3.500 | 3.200 | 3.250 | 168,918 | +0.05(+1.56%) |
Mar 09, 2017 | 3.250 | 3.300 | 3.200 | 3.200 | 207,461 | -0.05(-1.54%) |
Mar 08, 2017 | 3.350 | 3.350 | 3.250 | 3.250 | 75,209 | -0.05(-1.52%) |
Mar 07, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 102,741 | -0.10(-2.94%) |
Mar 06, 2017 | 3.450 | 3.450 | 3.300 | 3.400 | 186,578 | -0.05(-1.45%) |
Mar 03, 2017 | 3.550 | 3.551 | 3.400 | 3.450 | 217,878 | -0.10(-2.82%) |
Mar 02, 2017 | 3.650 | 3.650 | 3.550 | 3.550 | 135,574 | -0.10(-2.74%) |
Mar 01, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 196,851 | +0.10(+2.82%) |
Feb 28, 2017 | 3.700 | 3.700 | 3.500 | 3.550 | 273,035 | -0.15(-4.05%) |
Feb 27, 2017 | 3.550 | 3.700 | 3.500 | 3.700 | 303,392 | +0.20(+5.71%) |
Feb 24, 2017 | 3.500 | 3.550 | 3.400 | 3.500 | 526,569 | +0.00(+0.00%) |
Feb 23, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 159,675 | -0.05(-1.41%) |
Feb 22, 2017 | 3.700 | 3.700 | 3.550 | 3.550 | 239,646 | -0.20(-5.33%) |
Feb 21, 2017 | 3.550 | 3.800 | 3.450 | 3.750 | 782,728 | +0.15(+4.17%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.25(-6.49%) | |
Feb 16, 2017 | 3.500 | 3.900 | 3.450 | 3.850 | 1,913,126 | +0.70(+22.22%) |
Feb 15, 2017 | 3.100 | 3.250 | 3.100 | 3.150 | 721,775 | +0.00(+0.00%) |
Feb 14, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 398,496 | +0.00(+0.00%) |
Feb 13, 2017 | 3.250 | 3.250 | 3.050 | 3.150 | 485,616 | -0.05(-1.56%) |
Feb 10, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 473,609 | -0.05(-1.54%) |
Feb 09, 2017 | 3.100 | 3.300 | 3.100 | 3.250 | 1,164,910 | +0.20(+6.56%) |
Feb 08, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 310,012 | +0.00(+0.00%) |
Feb 07, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 101,417 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 165,373 | +0.00(+0.00%) |
Feb 03, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 295,741 | -0.05(-1.61%) |
Feb 02, 2017 | 3.100 | 3.150 | 3.050 | 3.100 | 393,406 | +0.00(+0.00%) |
Feb 01, 2017 | 3.150 | 3.200 | 3.100 | 3.100 | 338,442 | +0.00(+0.00%) |
Jan 31, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 653,325 | -0.10(-3.13%) |
Jan 30, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 315,305 | -0.05(-1.54%) |
Jan 27, 2017 | 3.250 | 3.350 | 3.150 | 3.250 | 367,799 | +0.00(+0.00%) |
Jan 26, 2017 | 3.450 | 3.500 | 3.250 | 3.250 | 381,698 | -0.25(-7.14%) |
Jan 25, 2017 | 3.450 | 3.534 | 3.450 | 3.500 | 283,600 | +0.05(+1.45%) |
Jan 24, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 269,195 | +0.05(+1.47%) |
Jan 23, 2017 | 3.650 | 3.750 | 3.350 | 3.400 | 722,992 | -0.25(-6.85%) |
Jan 20, 2017 | 3.650 | 3.750 | 3.632 | 3.650 | 329,193 | +0.00(+0.00%) |
Jan 19, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 285,636 | +0.00(+0.00%) |
Jan 18, 2017 | 3.750 | 3.825 | 3.650 | 3.650 | 553,625 | -0.10(-2.67%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.700 | 3.750 | 672,293 | -0.25(-6.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.10(-2.44%) | |
Jan 12, 2017 | 3.650 | 4.150 | 3.650 | 4.100 | 651,850 | +0.45(+12.33%) |
Jan 11, 2017 | 4.250 | 4.300 | 3.600 | 3.650 | 713,364 | -0.65(-15.12%) |
Jan 10, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 200,822 | +0.05(+1.18%) |
Jan 09, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 295,507 | -0.05(-1.16%) |
Jan 06, 2017 | 4.300 | 4.300 | 4.200 | 4.300 | 301,865 | -0.05(-1.15%) |
Jan 05, 2017 | 4.650 | 4.650 | 4.100 | 4.350 | 1,739,293 | -0.65(-13.00%) |
Jan 04, 2017 | 5.050 | 5.100 | 4.875 | 5.000 | 752,669 | +0.05(+1.01%) |
Jan 03, 2017 | 5.050 | 5.100 | 4.850 | 4.950 | 419,121 | +0.00(+0.00%) |
Dec 30, 2016 | 4.950 | 4.950 | 4.950 | 0 | -0.10(-1.98%) | |
Dec 29, 2016 | 5.300 | 5.400 | 5.000 | 5.050 | 295,917 | -0.25(-4.72%) |
Dec 28, 2016 | 5.300 | 5.350 | 5.200 | 5.300 | 126,616 | -0.05(-0.93%) |
Dec 27, 2016 | 5.400 | 5.500 | 5.300 | 5.350 | 145,158 | -0.10(-1.83%) |
Dec 23, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.15(+2.83%) | |
Dec 22, 2016 | 5.300 | 5.350 | 5.150 | 5.300 | 277,150 | +0.10(+1.92%) |
Dec 21, 2016 | 5.050 | 5.250 | 5.050 | 5.200 | 348,090 | +0.10(+1.96%) |
Dec 20, 2016 | 4.950 | 5.100 | 4.875 | 5.100 | 452,953 | +0.25(+5.15%) |
Dec 19, 2016 | 4.800 | 4.900 | 4.650 | 4.850 | 110,364 | +0.10(+2.11%) |
Dec 16, 2016 | 4.700 | 4.900 | 4.650 | 4.750 | 367,522 | +0.10(+2.15%) |
Dec 15, 2016 | 4.600 | 4.750 | 4.550 | 4.650 | 245,852 | +0.00(+0.00%) |
Dec 14, 2016 | 4.600 | 4.750 | 4.500 | 4.650 | 351,996 | +0.00(+0.00%) |
Dec 13, 2016 | 4.650 | 4.650 | 4.500 | 4.650 | 200,259 | +0.05(+1.09%) |
Dec 12, 2016 | 4.600 | 4.650 | 4.425 | 4.600 | 187,078 | -0.05(-1.08%) |
Dec 09, 2016 | 4.600 | 4.650 | 4.500 | 4.650 | 123,032 | +0.00(+0.00%) |
Dec 08, 2016 | 4.650 | 4.650 | 4.450 | 4.650 | 177,373 | +0.00(+0.00%) |
Dec 07, 2016 | 4.600 | 4.650 | 4.550 | 4.650 | 85,342 | +0.05(+1.09%) |
Dec 06, 2016 | 4.550 | 4.650 | 4.300 | 4.600 | 177,060 | +0.15(+3.37%) |
Dec 05, 2016 | 4.150 | 4.500 | 4.150 | 4.450 | 170,975 | +0.25(+5.95%) |
Dec 02, 2016 | 4.350 | 4.400 | 4.150 | 4.200 | 288,698 | -0.15(-3.45%) |
Dec 01, 2016 | 4.650 | 4.650 | 4.250 | 4.350 | 375,003 | -0.30(-6.45%) |
Nov 30, 2016 | 4.650 | 4.800 | 4.500 | 4.650 | 395,297 | +0.05(+1.09%) |
Nov 29, 2016 | 4.900 | 5.000 | 4.600 | 4.600 | 216,080 | -0.35(-7.07%) |
Nov 28, 2016 | 5.000 | 5.000 | 4.806 | 4.950 | 156,412 | -0.05(-1.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 4.850 | 5.000 | 116,536 | -0.05(-0.99%) |
Nov 23, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.10(+2.02%) | |
Nov 22, 2016 | 4.800 | 5.000 | 4.700 | 4.950 | 337,052 | +0.10(+2.06%) |
Nov 21, 2016 | 4.900 | 4.900 | 4.750 | 4.850 | 146,163 | +0.10(+2.11%) |
Nov 18, 2016 | 4.950 | 5.100 | 4.675 | 4.750 | 268,707 | -0.15(-3.06%) |
Nov 17, 2016 | 5.150 | 5.150 | 4.850 | 4.900 | 282,244 | -0.05(-1.01%) |
Nov 16, 2016 | 4.950 | 5.150 | 4.800 | 4.950 | 381,799 | +0.00(+0.00%) |
Nov 15, 2016 | 4.850 | 5.050 | 4.750 | 4.950 | 352,217 | +0.00(+0.00%) |
Nov 14, 2016 | 5.000 | 5.000 | 4.750 | 4.950 | 626,282 | +0.05(+1.02%) |
Nov 11, 2016 | 4.500 | 4.950 | 4.250 | 4.900 | 730,864 | +0.40(+8.89%) |
Nov 10, 2016 | 4.000 | 4.525 | 4.000 | 4.500 | 408,976 | +0.50(+12.50%) |
Nov 09, 2016 | 3.700 | 4.050 | 3.640 | 4.000 | 409,881 | +0.30(+8.11%) |
Nov 08, 2016 | 3.900 | 3.950 | 3.700 | 3.700 | 332,458 | -0.20(-5.13%) |
Nov 07, 2016 | 4.000 | 4.100 | 3.850 | 3.900 | 204,510 | +0.05(+1.30%) |
Nov 04, 2016 | 3.950 | 4.100 | 3.850 | 3.850 | 243,998 | -0.11(-2.78%) |
Nov 03, 2016 | 4.000 | 4.600 | 3.950 | 3.960 | 1,013,075 | +0.21(+5.60%) |
Nov 02, 2016 | 4.150 | 4.250 | 3.750 | 3.750 | 657,495 | -0.40(-9.64%) |
Nov 01, 2016 | 4.450 | 4.450 | 4.100 | 4.150 | 181,044 | -0.20(-4.60%) |
Oct 31, 2016 | 4.200 | 4.400 | 4.050 | 4.350 | 284,452 | +0.15(+3.57%) |
Oct 28, 2016 | 4.250 | 4.400 | 4.150 | 4.200 | 121,621 | -0.10(-2.33%) |
Oct 27, 2016 | 4.500 | 4.600 | 4.300 | 4.300 | 166,210 | -0.25(-5.49%) |
Oct 26, 2016 | 4.650 | 4.650 | 4.500 | 4.550 | 232,542 | -0.10(-2.15%) |
Oct 25, 2016 | 4.350 | 4.650 | 4.300 | 4.650 | 340,522 | +0.30(+6.90%) |
Oct 24, 2016 | 4.350 | 4.400 | 4.250 | 4.350 | 165,230 | -0.05(-1.14%) |
Oct 21, 2016 | 4.300 | 4.400 | 4.250 | 4.400 | 76,551 | +0.05(+1.15%) |
Oct 20, 2016 | 4.300 | 4.400 | 4.250 | 4.350 | 116,568 | +0.10(+2.35%) |
Oct 19, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 137,607 | +0.00(+0.00%) |
Oct 18, 2016 | 4.200 | 4.250 | 4.150 | 4.250 | 58,434 | +0.15(+3.66%) |
Oct 17, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 221,246 | -0.04(-0.97%) |
Oct 14, 2016 | 4.130 | 4.250 | 4.100 | 4.140 | 199,732 | +0.01(+0.24%) |
Oct 13, 2016 | 4.100 | 4.250 | 4.010 | 4.130 | 166,834 | +0.02(+0.49%) |
Oct 12, 2016 | 4.050 | 4.180 | 4.000 | 4.110 | 83,635 | +0.05(+1.23%) |
Oct 11, 2016 | 4.220 | 4.220 | 4.020 | 4.060 | 148,266 | -0.16(-3.79%) |
Oct 10, 2016 | 4.090 | 4.230 | 4.090 | 4.220 | 124,346 | +0.13(+3.18%) |
Oct 07, 2016 | 4.090 | 4.150 | 4.060 | 4.090 | 170,076 | -0.02(-0.49%) |
Oct 06, 2016 | 3.910 | 4.130 | 3.865 | 4.110 | 152,370 | +0.16(+4.05%) |
Oct 05, 2016 | 4.050 | 4.070 | 3.940 | 3.950 | 502,123 | -0.14(-3.42%) |
Oct 04, 2016 | 4.110 | 4.200 | 4.080 | 4.090 | 68,796 | -0.05(-1.21%) |