Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.900 | 5.900 | 5.250 | 5.850 | 143,155 | -0.05(-0.85%) |
Feb 27, 2018 | 5.900 | 6.050 | 5.850 | 5.900 | 228,745 | +0.00(+0.00%) |
Feb 26, 2018 | 6.300 | 6.400 | 5.750 | 5.900 | 722,762 | -0.10(-1.67%) |
Feb 23, 2018 | 5.350 | 7.150 | 4.650 | 6.000 | 1,850,999 | +0.74(+14.03%) |
Feb 22, 2018 | 5.550 | 5.650 | 4.900 | 5.262 | 391,248 | -0.14(-2.56%) |
Feb 21, 2018 | 5.750 | 5.750 | 5.300 | 5.400 | 235,606 | -0.30(-5.26%) |
Feb 20, 2018 | 6.000 | 6.000 | 5.450 | 5.700 | 295,945 | -0.10(-1.70%) |
Feb 16, 2018 | 5.798 | 5.798 | 5.798 | 0 | +0.15(+2.62%) | |
Feb 15, 2018 | 6.000 | 6.129 | 5.506 | 5.650 | 130,012 | -0.45(-7.38%) |
Feb 14, 2018 | 6.000 | 6.268 | 6.000 | 6.100 | 53,920 | -0.05(-0.81%) |
Feb 13, 2018 | 6.000 | 6.175 | 5.800 | 6.150 | 75,764 | +0.15(+2.50%) |
Feb 12, 2018 | 5.900 | 6.075 | 5.751 | 6.000 | 90,074 | +0.25(+4.35%) |
Feb 09, 2018 | 5.750 | 5.900 | 5.378 | 5.750 | 64,403 | +0.05(+0.88%) |
Feb 08, 2018 | 5.750 | 5.850 | 5.550 | 5.700 | 41,709 | +0.00(+0.00%) |
Feb 07, 2018 | 5.650 | 5.800 | 5.500 | 5.700 | 70,518 | +0.05(+0.88%) |
Feb 06, 2018 | 5.850 | 6.000 | 5.351 | 5.650 | 101,690 | -0.23(-3.91%) |
Feb 05, 2018 | 6.250 | 6.300 | 5.750 | 5.880 | 71,980 | -0.47(-7.40%) |
Feb 02, 2018 | 6.750 | 6.750 | 6.300 | 6.350 | 134,780 | -0.25(-3.79%) |
Feb 01, 2018 | 6.200 | 6.700 | 6.184 | 6.600 | 293,883 | +0.35(+5.60%) |
Jan 31, 2018 | 5.800 | 6.250 | 5.650 | 6.250 | 356,028 | +0.45(+7.76%) |
Jan 30, 2018 | 5.800 | 6.000 | 5.800 | 5.800 | 216,567 | +0.00(+0.00%) |
Jan 29, 2018 | 5.800 | 5.950 | 5.750 | 5.800 | 140,954 | +0.05(+0.87%) |
Jan 26, 2018 | 5.500 | 5.750 | 5.250 | 5.750 | 80,231 | +0.25(+4.55%) |
Jan 25, 2018 | 5.600 | 5.650 | 5.450 | 5.500 | 61,995 | -0.05(-0.90%) |
Jan 24, 2018 | 5.775 | 5.800 | 5.500 | 5.550 | 53,239 | -0.15(-2.63%) |
Jan 23, 2018 | 5.700 | 6.432 | 5.550 | 5.700 | 99,110 | +0.05(+0.88%) |
Jan 22, 2018 | 5.750 | 5.791 | 5.100 | 5.650 | 82,566 | -0.00(-0.09%) |
Jan 19, 2018 | 5.650 | 6.100 | 5.550 | 5.655 | 214,837 | +0.01(+0.18%) |
Jan 18, 2018 | 5.750 | 5.057 | 5.645 | 159,574 | +0.54(+10.69%) | |
Jan 17, 2018 | 4.950 | 5.150 | 4.800 | 5.100 | 60,200 | +0.15(+3.03%) |
Jan 16, 2018 | 5.050 | 5.100 | 4.800 | 4.950 | 61,843 | -0.05(-1.00%) |
Jan 12, 2018 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.900 | 5.000 | 4.800 | 5.000 | 113,001 | +0.08(+1.52%) |
Jan 10, 2018 | 4.850 | 4.950 | 4.850 | 4.925 | 20,126 | +0.08(+1.55%) |
Jan 09, 2018 | 5.150 | 5.200 | 4.800 | 4.850 | 98,161 | -0.30(-5.82%) |
Jan 08, 2018 | 4.850 | 5.250 | 4.800 | 5.149 | 104,205 | +0.30(+6.18%) |
Jan 05, 2018 | 4.950 | 5.150 | 4.800 | 4.850 | 87,087 | -0.05(-1.02%) |
Jan 04, 2018 | 4.550 | 4.900 | 4.550 | 4.900 | 86,526 | +0.35(+7.69%) |
Jan 03, 2018 | 4.200 | 4.600 | 4.200 | 4.550 | 139,197 | +0.40(+9.64%) |
Jan 02, 2018 | 4.050 | 4.300 | 4.050 | 4.150 | 48,969 | +0.10(+2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | -0.05(-1.22%) | |
Dec 28, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 77,559 | +0.15(+3.80%) |
Dec 27, 2017 | 3.800 | 3.950 | 3.790 | 3.950 | 41,177 | +0.20(+5.33%) |
Dec 26, 2017 | 3.850 | 3.850 | 3.700 | 3.750 | 43,574 | -0.05(-1.32%) |
Dec 22, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 23,820 | +0.10(+2.70%) |
Dec 21, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 19,254 | -0.15(-3.90%) |
Dec 20, 2017 | 3.800 | 3.850 | 3.800 | 3.850 | 19,875 | +0.05(+1.32%) |
Dec 19, 2017 | 3.700 | 3.850 | 3.700 | 3.800 | 35,958 | +0.10(+2.70%) |
Dec 18, 2017 | 3.850 | 3.850 | 3.700 | 3.700 | 21,822 | -0.15(-3.90%) |
Dec 15, 2017 | 3.750 | 3.850 | 3.750 | 3.850 | 11,939 | +0.08(+1.99%) |
Dec 14, 2017 | 3.650 | 3.850 | 3.600 | 3.775 | 25,962 | +0.02(+0.67%) |
Dec 13, 2017 | 3.700 | 3.850 | 3.700 | 3.750 | 16,494 | -0.02(-0.66%) |
Dec 12, 2017 | 3.850 | 3.900 | 3.750 | 3.775 | 24,231 | -0.02(-0.66%) |
Dec 11, 2017 | 3.750 | 3.900 | 3.747 | 3.800 | 78,239 | +0.05(+1.33%) |
Dec 08, 2017 | 3.600 | 3.750 | 3.600 | 3.750 | 34,742 | +0.10(+2.74%) |
Dec 07, 2017 | 3.618 | 3.700 | 3.550 | 3.650 | 18,834 | +0.00(+0.00%) |
Dec 06, 2017 | 3.750 | 3.750 | 3.600 | 3.650 | 28,951 | +0.00(+0.00%) |
Dec 05, 2017 | 3.700 | 3.750 | 3.500 | 3.650 | 55,581 | +0.07(+1.91%) |
Dec 04, 2017 | 3.800 | 3.837 | 3.550 | 3.582 | 70,328 | -0.19(-5.13%) |
Dec 01, 2017 | 3.800 | 3.800 | 3.750 | 3.775 | 28,913 | -0.02(-0.66%) |
Nov 30, 2017 | 3.600 | 3.800 | 3.600 | 3.800 | 29,945 | +0.25(+7.04%) |
Nov 29, 2017 | 3.650 | 3.700 | 3.550 | 3.550 | 12,565 | -0.08(-2.07%) |
Nov 28, 2017 | 3.799 | 3.799 | 3.550 | 3.625 | 68,951 | -0.14(-3.80%) |
Nov 27, 2017 | 3.800 | 3.850 | 3.650 | 3.768 | 48,004 | -0.03(-0.84%) |
Nov 24, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 11,988 | +0.00(+0.00%) |
Nov 22, 2017 | 3.700 | 3.800 | 3.700 | 3.800 | 13,464 | +0.10(+2.70%) |
Nov 21, 2017 | 3.850 | 3.850 | 3.650 | 3.700 | 18,442 | -0.15(-3.90%) |
Nov 20, 2017 | 3.800 | 3.850 | 3.751 | 3.850 | 23,004 | +0.05(+1.32%) |
Nov 17, 2017 | 3.720 | 3.800 | 3.712 | 3.800 | 18,530 | +0.12(+3.40%) |
Nov 16, 2017 | 3.750 | 3.899 | 3.675 | 3.675 | 7,247 | -0.06(-1.52%) |
Nov 15, 2017 | 3.712 | 3.750 | 3.650 | 3.732 | 8,252 | +0.03(+0.86%) |
Nov 14, 2017 | 3.750 | 3.781 | 3.600 | 3.700 | 11,842 | -0.10(-2.63%) |
Nov 13, 2017 | 3.875 | 3.950 | 3.800 | 3.800 | 7,042 | +0.05(+1.33%) |
Nov 10, 2017 | 3.650 | 3.850 | 3.650 | 3.750 | 10,136 | -0.05(-1.32%) |
Nov 09, 2017 | 3.700 | 3.800 | 3.674 | 3.800 | 5,543 | +0.10(+2.70%) |
Nov 08, 2017 | 3.800 | 3.800 | 3.600 | 3.700 | 7,869 | +0.05(+1.37%) |
Nov 07, 2017 | 3.702 | 3.800 | 3.650 | 3.650 | 19,016 | -0.15(-3.95%) |
Nov 06, 2017 | 3.850 | 3.850 | 3.750 | 3.800 | 18,610 | +0.00(+0.00%) |
Nov 03, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 50,227 | +0.15(+4.11%) |
Nov 02, 2017 | 3.650 | 3.750 | 3.650 | 3.650 | 11,424 | +0.05(+1.39%) |
Nov 01, 2017 | 3.800 | 3.950 | 3.600 | 3.600 | 33,408 | -0.20(-5.26%) |
Oct 31, 2017 | 3.750 | 3.850 | 3.725 | 3.800 | 18,117 | +0.05(+1.33%) |
Oct 30, 2017 | 3.650 | 3.800 | 3.550 | 3.750 | 36,699 | +0.05(+1.35%) |
Oct 27, 2017 | 3.500 | 3.800 | 3.445 | 3.700 | 51,990 | +0.15(+4.23%) |
Oct 26, 2017 | 3.650 | 3.800 | 3.500 | 3.550 | 23,767 | -0.05(-1.39%) |
Oct 25, 2017 | 3.600 | 3.700 | 3.600 | 3.600 | 30,377 | +0.00(+0.00%) |
Oct 24, 2017 | 3.750 | 3.949 | 3.600 | 3.600 | 52,956 | -0.20(-5.26%) |
Oct 23, 2017 | 3.784 | 3.800 | 3.750 | 3.800 | 15,396 | -0.05(-1.30%) |
Oct 20, 2017 | 3.800 | 3.850 | 3.750 | 3.850 | 18,493 | +0.20(+5.48%) |
Oct 19, 2017 | 3.900 | 3.950 | 3.650 | 3.650 | 22,987 | -0.20(-5.19%) |
Oct 18, 2017 | 3.800 | 3.950 | 3.800 | 3.850 | 27,184 | +0.00(+0.00%) |
Oct 17, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 12,902 | +0.05(+1.32%) |
Oct 16, 2017 | 3.750 | 3.900 | 3.637 | 3.800 | 8,088 | +0.05(+1.33%) |
Oct 13, 2017 | 3.900 | 3.950 | 3.750 | 3.750 | 35,237 | -0.10(-2.60%) |
Oct 12, 2017 | 3.900 | 3.950 | 3.801 | 3.850 | 25,796 | +0.05(+1.32%) |
Oct 11, 2017 | 3.850 | 3.850 | 3.725 | 3.800 | 31,904 | -0.05(-1.30%) |
Oct 10, 2017 | 3.850 | 3.900 | 3.833 | 3.850 | 14,535 | -0.05(-1.28%) |
Oct 09, 2017 | 3.900 | 3.950 | 3.800 | 3.900 | 17,904 | +0.12(+3.31%) |
Oct 06, 2017 | 4.000 | 4.100 | 3.750 | 3.775 | 36,271 | -0.32(-7.93%) |
Oct 05, 2017 | 4.000 | 4.150 | 3.992 | 4.100 | 35,903 | +0.15(+3.80%) |
Oct 04, 2017 | 3.800 | 4.200 | 3.800 | 3.950 | 63,036 | +0.15(+3.95%) |
Oct 03, 2017 | 3.850 | 3.991 | 3.700 | 3.800 | 41,208 | -0.05(-1.30%) |
Oct 02, 2017 | 3.650 | 3.850 | 3.600 | 3.850 | 32,188 | +0.15(+4.05%) |
Sep 29, 2017 | 3.750 | 3.900 | 3.700 | 3.700 | 28,383 | -0.05(-1.33%) |
Sep 28, 2017 | 3.750 | 3.850 | 3.650 | 3.750 | 12,409 | +0.00(+0.00%) |
Sep 27, 2017 | 3.950 | 4.000 | 3.700 | 3.750 | 42,242 | -0.25(-6.25%) |
Sep 26, 2017 | 4.000 | 4.000 | 3.950 | 4.000 | 14,081 | +0.05(+1.27%) |
Sep 25, 2017 | 3.650 | 4.000 | 3.600 | 3.950 | 69,076 | +0.25(+6.76%) |
Sep 22, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 21,829 | +0.10(+2.78%) |
Sep 21, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 12,200 | -0.05(-1.37%) |
Sep 20, 2017 | 3.800 | 3.800 | 3.600 | 3.650 | 25,508 | -0.15(-3.95%) |
Sep 19, 2017 | 3.850 | 3.850 | 3.540 | 3.800 | 53,678 | +0.00(+0.00%) |
Sep 18, 2017 | 3.600 | 3.850 | 3.550 | 3.800 | 72,339 | +0.25(+7.04%) |
Sep 15, 2017 | 3.394 | 3.600 | 3.394 | 3.550 | 110,033 | +0.20(+5.97%) |
Sep 14, 2017 | 3.300 | 3.432 | 3.244 | 3.350 | 386,088 | +0.05(+1.52%) |
Sep 13, 2017 | 3.200 | 3.326 | 3.150 | 3.300 | 481,294 | +0.15(+4.76%) |
Sep 12, 2017 | 3.300 | 3.357 | 3.006 | 3.150 | 95,570 | -0.05(-1.56%) |
Sep 11, 2017 | 3.200 | 3.250 | 3.000 | 3.200 | 21,740 | -0.02(-0.78%) |
Sep 08, 2017 | 3.250 | 3.250 | 3.075 | 3.225 | 20,288 | +0.02(+0.78%) |
Sep 07, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 50,479 | -0.10(-3.03%) |
Sep 06, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 15,539 | +0.05(+1.54%) |
Sep 05, 2017 | 3.150 | 3.350 | 3.132 | 3.250 | 82,021 | +0.10(+3.17%) |
Sep 01, 2017 | 3.050 | 3.150 | 3.050 | 3.150 | 45,125 | +0.10(+3.28%) |
Aug 31, 2017 | 2.950 | 3.100 | 2.900 | 3.050 | 89,902 | +0.15(+5.17%) |
Aug 30, 2017 | 3.000 | 3.050 | 2.896 | 2.900 | 147,422 | -0.00(-0.15%) |
Aug 29, 2017 | 2.800 | 3.100 | 2.758 | 2.904 | 60,399 | +0.15(+5.61%) |
Aug 28, 2017 | 2.750 | 2.800 | 2.705 | 2.750 | 27,741 | +0.05(+1.85%) |
Aug 25, 2017 | 2.600 | 2.700 | 2.600 | 2.700 | 7,009 | +0.05(+1.89%) |
Aug 24, 2017 | 2.550 | 2.716 | 2.500 | 2.650 | 36,020 | +0.10(+3.92%) |
Aug 23, 2017 | 2.700 | 2.750 | 2.525 | 2.550 | 72,138 | -0.15(-5.56%) |
Aug 22, 2017 | 2.850 | 2.890 | 2.700 | 2.700 | 39,457 | -0.20(-6.90%) |
Aug 21, 2017 | 3.000 | 3.000 | 2.700 | 2.900 | 22,301 | -0.10(-3.33%) |
Aug 18, 2017 | 2.850 | 3.000 | 2.825 | 3.000 | 47,720 | +0.15(+5.26%) |
Aug 17, 2017 | 2.750 | 2.850 | 2.700 | 2.850 | 13,993 | +0.10(+3.64%) |
Aug 16, 2017 | 2.600 | 2.800 | 2.600 | 2.750 | 30,984 | +0.05(+1.85%) |
Aug 15, 2017 | 2.850 | 3.000 | 2.450 | 2.700 | 279,128 | -0.05(-1.82%) |
Aug 14, 2017 | 3.200 | 3.200 | 2.650 | 2.750 | 250,290 | -0.45(-14.06%) |
Aug 11, 2017 | 3.150 | 3.200 | 3.100 | 3.200 | 54,016 | +0.20(+6.67%) |
Aug 10, 2017 | 3.150 | 3.150 | 2.950 | 3.000 | 29,850 | +0.05(+1.69%) |
Aug 09, 2017 | 3.100 | 3.250 | 2.950 | 2.950 | 135,488 | -0.15(-4.84%) |
Aug 08, 2017 | 3.250 | 3.250 | 3.100 | 3.100 | 30,490 | -0.10(-3.13%) |
Aug 07, 2017 | 3.250 | 3.344 | 3.125 | 3.200 | 86,569 | -0.10(-3.03%) |
Aug 04, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 23,446 | -0.10(-2.94%) |
Aug 03, 2017 | 3.350 | 3.432 | 3.350 | 3.400 | 23,107 | +0.10(+3.03%) |
Aug 02, 2017 | 3.317 | 3.400 | 3.300 | 3.300 | 18,529 | -0.05(-1.49%) |
Aug 01, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 32,179 | +0.00(+0.00%) |
Jul 31, 2017 | 3.342 | 3.450 | 3.300 | 3.350 | 43,335 | +0.05(+1.52%) |
Jul 28, 2017 | 3.250 | 3.300 | 3.175 | 3.300 | 40,368 | +0.05(+1.54%) |
Jul 27, 2017 | 3.400 | 3.500 | 3.250 | 3.250 | 54,676 | -0.20(-5.80%) |
Jul 26, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 27,939 | -0.05(-1.43%) |
Jul 25, 2017 | 3.450 | 3.700 | 3.450 | 3.500 | 27,586 | +0.05(+1.45%) |
Jul 24, 2017 | 3.650 | 3.750 | 3.300 | 3.450 | 56,495 | -0.05(-1.43%) |
Jul 21, 2017 | 3.699 | 3.750 | 3.500 | 3.500 | 91,930 | -0.10(-2.78%) |
Jul 20, 2017 | 3.600 | 3.745 | 3.600 | 3.600 | 42,130 | +0.05(+1.41%) |
Jul 19, 2017 | 3.675 | 3.750 | 3.550 | 3.550 | 94,313 | +0.00(+0.00%) |
Jul 18, 2017 | 3.500 | 3.750 | 3.500 | 3.550 | 212,181 | -0.05(-1.39%) |
Jul 17, 2017 | 3.799 | 3.850 | 3.550 | 3.600 | 99,758 | -0.05(-1.37%) |
Jul 14, 2017 | 3.700 | 3.820 | 3.608 | 3.650 | 28,932 | -0.15(-3.95%) |
Jul 13, 2017 | 3.800 | 3.988 | 3.641 | 3.800 | 8,915 | +0.05(+1.33%) |
Jul 12, 2017 | 3.800 | 3.950 | 3.700 | 3.750 | 35,001 | -0.05(-1.32%) |
Jul 11, 2017 | 3.750 | 4.000 | 3.600 | 3.800 | 51,054 | +0.05(+1.33%) |
Jul 10, 2017 | 3.350 | 3.750 | 3.250 | 3.750 | 47,262 | +0.45(+13.64%) |
Jul 07, 2017 | 3.530 | 3.530 | 3.300 | 3.300 | 50,737 | -0.30(-8.33%) |
Jul 06, 2017 | 3.600 | 3.650 | 3.475 | 3.600 | 37,543 | +0.00(+0.00%) |
Jul 05, 2017 | 3.600 | 4.050 | 3.600 | 3.600 | 45,434 | -0.50(-12.20%) |
Jul 03, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 19,496 | +0.10(+2.50%) |
Jun 30, 2017 | 3.750 | 4.050 | 3.700 | 4.000 | 50,095 | +0.25(+6.67%) |
Jun 29, 2017 | 3.600 | 3.800 | 3.600 | 3.750 | 155,635 | +0.20(+5.63%) |
Jun 28, 2017 | 3.600 | 3.600 | 3.450 | 3.550 | 137,392 | +0.10(+2.90%) |
Jun 27, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 27,357 | +0.05(+1.47%) |
Jun 26, 2017 | 3.400 | 3.400 | 3.350 | 3.400 | 7,293 | +0.05(+1.49%) |
Jun 23, 2017 | 3.450 | 3.475 | 3.350 | 3.350 | 23,742 | -0.05(-1.47%) |
Jun 22, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 12,919 | +0.05(+1.49%) |
Jun 21, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 39,367 | -0.05(-1.47%) |
Jun 20, 2017 | 3.350 | 3.600 | 3.300 | 3.400 | 53,183 | +0.05(+1.49%) |
Jun 19, 2017 | 3.000 | 3.400 | 3.000 | 3.350 | 54,153 | +0.35(+11.67%) |
Jun 16, 2017 | 3.250 | 3.350 | 2.950 | 3.000 | 42,852 | -0.20(-6.25%) |
Jun 15, 2017 | 3.600 | 3.795 | 3.150 | 3.200 | 89,374 | -0.55(-14.67%) |
Jun 14, 2017 | 3.950 | 3.950 | 3.750 | 3.750 | 31,641 | -0.20(-5.06%) |
Jun 13, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 40,386 | -0.05(-1.25%) |
Jun 12, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 18,086 | -0.10(-2.44%) |
Jun 09, 2017 | 4.200 | 4.499 | 4.100 | 4.100 | 77,788 | -0.10(-2.38%) |
Jun 08, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 14,722 | +0.05(+1.20%) |
Jun 07, 2017 | 4.300 | 4.300 | 4.050 | 4.150 | 22,203 | -0.15(-3.49%) |
Jun 06, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 22,206 | -0.10(-2.27%) |
Jun 05, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 7,208 | +0.00(+0.00%) |
Jun 02, 2017 | 4.400 | 4.400 | 4.300 | 4.400 | 7,579 | +0.05(+1.15%) |
Jun 01, 2017 | 4.300 | 4.500 | 4.300 | 4.350 | 13,714 | +0.00(+0.00%) |
May 31, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 13,997 | +0.00(+0.00%) |
May 30, 2017 | 4.300 | 4.350 | 4.200 | 4.350 | 18,775 | +0.10(+2.35%) |
May 26, 2017 | 4.050 | 4.250 | 4.050 | 4.250 | 17,651 | +0.05(+1.19%) |
May 25, 2017 | 4.000 | 4.200 | 3.905 | 4.200 | 16,198 | +0.10(+2.44%) |
May 24, 2017 | 4.000 | 4.100 | 3.950 | 4.100 | 20,082 | +0.15(+3.80%) |
May 23, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 8,998 | -0.10(-2.47%) |
May 22, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 12,164 | +0.00(+0.00%) |
May 19, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 15,013 | -0.10(-2.41%) |
May 18, 2017 | 4.100 | 4.178 | 4.050 | 4.150 | 12,116 | +0.03(+0.61%) |
May 17, 2017 | 4.050 | 4.150 | 4.000 | 4.125 | 14,312 | +0.03(+0.61%) |
May 16, 2017 | 4.200 | 4.200 | 4.050 | 4.100 | 10,301 | -0.05(-1.20%) |
May 15, 2017 | 4.106 | 4.200 | 4.075 | 4.150 | 19,271 | -0.05(-1.19%) |
May 12, 2017 | 4.007 | 4.200 | 4.000 | 4.200 | 10,803 | +0.20(+5.00%) |
May 11, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 10,082 | +0.00(+0.00%) |
May 10, 2017 | 3.975 | 4.050 | 3.950 | 4.000 | 4,802 | +0.00(+0.00%) |
May 09, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 8,692 | +0.05(+1.27%) |
May 08, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 15,154 | -0.02(-0.63%) |
May 05, 2017 | 4.001 | 4.050 | 3.900 | 3.975 | 36,777 | -0.07(-1.85%) |
May 04, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 29,272 | +0.05(+1.25%) |
May 03, 2017 | 4.000 | 4.200 | 4.000 | 4.000 | 13,302 | -0.05(-1.23%) |
May 02, 2017 | 4.350 | 4.350 | 3.996 | 4.050 | 67,163 | -0.25(-5.81%) |
May 01, 2017 | 4.650 | 4.700 | 4.250 | 4.300 | 22,572 | -0.30(-6.52%) |
Apr 28, 2017 | 4.550 | 4.610 | 4.514 | 4.600 | 4,543 | +0.10(+2.22%) |
Apr 27, 2017 | 4.400 | 4.650 | 4.400 | 4.500 | 18,061 | +0.15(+3.45%) |
Apr 26, 2017 | 4.200 | 4.500 | 4.200 | 4.350 | 35,204 | +0.15(+3.57%) |
Apr 25, 2017 | 3.999 | 4.350 | 3.979 | 4.200 | 30,981 | +0.16(+3.83%) |
Apr 24, 2017 | 4.250 | 4.250 | 3.900 | 4.045 | 38,432 | -0.21(-4.82%) |
Apr 21, 2017 | 4.150 | 4.350 | 4.150 | 4.250 | 14,615 | +0.15(+3.66%) |
Apr 20, 2017 | 4.600 | 4.625 | 4.100 | 4.100 | 56,258 | -0.50(-10.87%) |
Apr 19, 2017 | 4.835 | 4.848 | 4.550 | 4.600 | 32,384 | +0.05(+1.10%) |
Apr 18, 2017 | 4.750 | 4.750 | 4.550 | 4.550 | 33,626 | -0.15(-3.19%) |
Apr 17, 2017 | 4.800 | 4.800 | 4.600 | 4.700 | 21,549 | +0.00(+0.00%) |
Apr 13, 2017 | 4.676 | 4.750 | 4.600 | 4.700 | 6,904 | +0.10(+2.17%) |
Apr 12, 2017 | 4.550 | 4.600 | 4.450 | 4.600 | 13,121 | +0.00(+0.00%) |
Apr 11, 2017 | 4.650 | 4.800 | 4.474 | 4.600 | 15,260 | +0.05(+1.10%) |
Apr 10, 2017 | 4.850 | 4.850 | 4.450 | 4.550 | 34,675 | -0.20(-4.21%) |
Apr 07, 2017 | 4.750 | 4.950 | 4.700 | 4.750 | 39,939 | -0.03(-0.52%) |
Apr 06, 2017 | 4.700 | 4.850 | 4.700 | 4.775 | 21,631 | +0.08(+1.60%) |
Apr 05, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 53,266 | -0.15(-3.09%) |
Apr 04, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 31,485 | +0.10(+2.11%) |
Apr 03, 2017 | 4.900 | 5.000 | 4.750 | 4.750 | 63,245 | -0.15(-3.06%) |
Mar 31, 2017 | 4.850 | 4.918 | 4.650 | 4.900 | 40,491 | +0.05(+1.03%) |
Mar 30, 2017 | 4.800 | 5.100 | 4.675 | 4.850 | 41,766 | -0.15(-3.00%) |
Mar 29, 2017 | 4.950 | 5.400 | 4.850 | 5.000 | 105,807 | +0.15(+3.09%) |
Mar 28, 2017 | 4.300 | 5.250 | 4.294 | 4.850 | 139,772 | +0.55(+12.79%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 34,623 | +0.10(+2.38%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.200 | 4.200 | 13,526 | -0.05(-1.18%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 25,963 | +0.10(+2.41%) |
Mar 22, 2017 | 4.150 | 4.200 | 4.000 | 4.150 | 16,439 | +0.05(+1.22%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 4,569 | -0.12(-2.96%) |
Mar 20, 2017 | 4.100 | 4.250 | 4.100 | 4.225 | 12,724 | +0.07(+1.81%) |
Mar 17, 2017 | 4.199 | 4.250 | 4.100 | 4.150 | 23,419 | +0.00(+0.00%) |
Mar 16, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 9,734 | -0.05(-1.19%) |
Mar 15, 2017 | 4.250 | 4.250 | 4.050 | 4.200 | 21,890 | -0.05(-1.18%) |
Mar 14, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 28,868 | +0.10(+2.41%) |
Mar 13, 2017 | 4.000 | 4.250 | 3.901 | 4.150 | 101,423 | +0.20(+5.06%) |
Mar 10, 2017 | 3.550 | 4.000 | 3.500 | 3.950 | 36,458 | +0.40(+11.27%) |
Mar 09, 2017 | 3.750 | 3.750 | 3.400 | 3.550 | 46,248 | -0.05(-1.39%) |
Mar 08, 2017 | 3.600 | 3.760 | 3.600 | 3.600 | 54,044 | +0.00(+0.00%) |
Mar 07, 2017 | 3.750 | 3.764 | 3.600 | 3.600 | 41,752 | -0.20(-5.26%) |
Mar 06, 2017 | 3.850 | 3.937 | 3.750 | 3.800 | 36,207 | -0.05(-1.30%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 63,241 | -0.15(-3.75%) |
Mar 02, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 17,667 | -0.05(-1.23%) |