Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.850 | 4.250 | 3.750 | 4.100 | 157,904 | +0.20(+5.13%) |
Jul 30, 2018 | 4.050 | 4.195 | 3.850 | 3.900 | 377,649 | -0.15(-3.70%) |
Jul 27, 2018 | 4.250 | 4.250 | 4.050 | 4.050 | 90,600 | -0.20(-4.71%) |
Jul 26, 2018 | 4.150 | 4.350 | 4.000 | 4.250 | 87,309 | +0.10(+2.41%) |
Jul 25, 2018 | 4.150 | 4.300 | 4.050 | 4.150 | 113,328 | +0.00(+0.00%) |
Jul 24, 2018 | 4.500 | 4.643 | 4.099 | 4.150 | 251,656 | -0.35(-7.78%) |
Jul 23, 2018 | 4.750 | 4.750 | 4.425 | 4.500 | 213,605 | -0.20(-4.26%) |
Jul 20, 2018 | 4.650 | 4.800 | 4.600 | 4.700 | 131,076 | +0.05(+1.08%) |
Jul 19, 2018 | 4.600 | 4.800 | 4.550 | 4.650 | 81,123 | +0.00(+0.00%) |
Jul 18, 2018 | 5.000 | 5.000 | 4.500 | 4.650 | 330,940 | -0.40(-7.92%) |
Jul 17, 2018 | 5.150 | 5.200 | 5.000 | 5.050 | 138,632 | -0.10(-1.94%) |
Jul 16, 2018 | 5.200 | 5.250 | 5.050 | 5.150 | 161,433 | +0.00(+0.00%) |
Jul 13, 2018 | 5.450 | 5.500 | 5.000 | 5.150 | 322,887 | -0.35(-6.36%) |
Jul 12, 2018 | 5.100 | 5.750 | 5.000 | 5.500 | 318,722 | +0.45(+8.91%) |
Jul 11, 2018 | 5.650 | 5.750 | 4.951 | 5.050 | 595,402 | -0.50(-9.01%) |
Jul 10, 2018 | 6.000 | 6.250 | 5.550 | 5.550 | 508,775 | -0.70(-11.20%) |
Jul 09, 2018 | 6.750 | 6.850 | 6.050 | 6.250 | 827,017 | -0.50(-7.41%) |
Jul 06, 2018 | 6.400 | 6.750 | 6.400 | 6.750 | 314,618 | +0.30(+4.65%) |
Jul 05, 2018 | 6.450 | 6.500 | 6.433 | 6.450 | 89,008 | +0.05(+0.78%) |
Jul 03, 2018 | 6.400 | 6.400 | 6.400 | 0 | -0.10(-1.54%) | |
Jul 02, 2018 | 6.500 | 6.500 | 6.300 | 6.500 | 91,611 | +0.00(+0.00%) |
Jun 29, 2018 | 6.150 | 6.500 | 6.150 | 6.500 | 156,784 | +0.35(+5.69%) |
Jun 28, 2018 | 6.150 | 6.600 | 6.100 | 6.150 | 136,091 | -0.05(-0.81%) |
Jun 27, 2018 | 6.350 | 6.400 | 6.100 | 6.200 | 114,112 | -0.10(-1.59%) |
Jun 26, 2018 | 6.500 | 6.500 | 6.250 | 6.300 | 65,520 | -0.15(-2.33%) |
Jun 25, 2018 | 6.500 | 6.500 | 6.290 | 6.450 | 108,753 | -0.05(-0.77%) |
Jun 22, 2018 | 6.250 | 6.549 | 6.250 | 6.500 | 85,254 | +0.25(+4.00%) |
Jun 21, 2018 | 6.450 | 6.650 | 6.200 | 6.250 | 87,537 | -0.25(-3.85%) |
Jun 20, 2018 | 6.150 | 6.650 | 6.150 | 6.500 | 176,393 | +0.45(+7.44%) |
Jun 19, 2018 | 5.950 | 6.150 | 5.825 | 6.050 | 115,475 | +0.08(+1.26%) |
Jun 18, 2018 | 5.950 | 6.050 | 5.651 | 5.975 | 101,738 | +0.02(+0.42%) |
Jun 15, 2018 | 6.250 | 5.950 | 5.950 | 415,214 | -0.30(-4.80%) | |
Jun 14, 2018 | 6.450 | 6.450 | 6.170 | 6.250 | 127,453 | -0.15(-2.34%) |
Jun 13, 2018 | 6.600 | 6.729 | 6.400 | 6.400 | 186,022 | -0.25(-3.76%) |
Jun 12, 2018 | 7.000 | 7.000 | 6.467 | 6.650 | 143,935 | -0.30(-4.32%) |
Jun 11, 2018 | 6.800 | 7.150 | 6.800 | 6.950 | 82,240 | +0.10(+1.46%) |
Jun 08, 2018 | 7.000 | 7.100 | 6.700 | 6.850 | 134,932 | -0.10(-1.44%) |
Jun 07, 2018 | 6.700 | 7.015 | 6.700 | 6.950 | 127,257 | +0.30(+4.51%) |
Jun 06, 2018 | 6.600 | 6.750 | 6.550 | 6.650 | 57,546 | +0.10(+1.53%) |
Jun 05, 2018 | 6.450 | 6.700 | 6.450 | 6.550 | 70,692 | +0.10(+1.55%) |
Jun 04, 2018 | 6.500 | 6.550 | 6.420 | 6.450 | 25,369 | -0.05(-0.77%) |
Jun 01, 2018 | 6.200 | 6.550 | 6.150 | 6.500 | 85,643 | +0.30(+4.84%) |
May 31, 2018 | 6.200 | 6.350 | 6.083 | 6.200 | 125,353 | +0.05(+0.81%) |
May 30, 2018 | 6.300 | 6.386 | 6.100 | 6.150 | 59,929 | -0.10(-1.60%) |
May 29, 2018 | 6.350 | 6.350 | 6.150 | 6.250 | 55,957 | -0.10(-1.57%) |
May 25, 2018 | 6.350 | 6.350 | 6.350 | 0 | -0.05(-0.78%) | |
May 24, 2018 | 6.300 | 6.450 | 6.150 | 6.400 | 98,548 | +0.10(+1.59%) |
May 23, 2018 | 6.250 | 6.800 | 6.200 | 6.300 | 195,264 | +0.20(+3.28%) |
May 22, 2018 | 6.350 | 6.350 | 6.000 | 6.100 | 68,901 | -0.20(-3.17%) |
May 21, 2018 | 6.350 | 6.450 | 6.200 | 6.300 | 60,508 | -0.05(-0.79%) |
May 18, 2018 | 6.200 | 6.450 | 6.100 | 6.350 | 59,427 | +0.25(+4.10%) |
May 17, 2018 | 6.400 | 6.450 | 6.000 | 6.100 | 51,509 | -0.30(-4.69%) |
May 16, 2018 | 6.250 | 6.500 | 6.200 | 6.400 | 77,693 | +0.15(+2.40%) |
May 15, 2018 | 5.950 | 6.550 | 5.950 | 6.250 | 157,219 | +0.35(+5.93%) |
May 14, 2018 | 5.950 | 6.050 | 5.450 | 5.900 | 128,532 | +0.00(+0.00%) |
May 11, 2018 | 5.700 | 5.999 | 5.025 | 5.900 | 113,716 | +0.60(+11.32%) |
May 10, 2018 | 4.950 | 5.800 | 4.900 | 5.300 | 167,122 | +0.25(+4.95%) |
May 09, 2018 | 4.900 | 5.112 | 4.801 | 5.050 | 86,727 | +0.10(+2.02%) |
May 08, 2018 | 4.950 | 5.050 | 4.850 | 4.950 | 60,119 | +0.00(+0.00%) |
May 07, 2018 | 5.100 | 5.150 | 4.950 | 4.950 | 51,427 | -0.15(-2.94%) |
May 04, 2018 | 5.050 | 5.201 | 4.999 | 5.100 | 57,704 | +0.00(+0.00%) |
May 03, 2018 | 5.150 | 5.223 | 5.000 | 5.100 | 23,927 | -0.05(-0.97%) |
May 02, 2018 | 5.175 | 5.300 | 5.150 | 5.150 | 55,247 | +0.00(+0.00%) |
May 01, 2018 | 5.150 | 5.350 | 5.000 | 5.150 | 110,748 | +0.00(+0.00%) |
Apr 30, 2018 | 5.300 | 5.351 | 5.050 | 5.150 | 37,686 | -0.20(-3.74%) |
Apr 27, 2018 | 5.000 | 5.400 | 5.000 | 5.350 | 80,365 | +0.32(+6.47%) |
Apr 26, 2018 | 5.050 | 5.350 | 4.987 | 5.025 | 168,363 | +0.03(+0.50%) |
Apr 25, 2018 | 5.450 | 5.533 | 4.900 | 5.000 | 192,580 | -0.35(-6.54%) |
Apr 24, 2018 | 5.700 | 5.950 | 5.350 | 5.350 | 171,219 | -0.35(-6.14%) |
Apr 23, 2018 | 6.000 | 6.100 | 5.600 | 5.700 | 89,793 | -0.25(-4.20%) |
Apr 20, 2018 | 6.050 | 6.150 | 5.900 | 5.950 | 81,956 | -0.15(-2.46%) |
Apr 19, 2018 | 6.150 | 6.350 | 6.000 | 6.100 | 48,774 | -0.10(-1.61%) |
Apr 18, 2018 | 6.300 | 6.450 | 6.200 | 6.200 | 46,079 | -0.10(-1.59%) |
Apr 17, 2018 | 6.600 | 6.650 | 6.250 | 6.300 | 76,669 | -0.30(-4.55%) |
Apr 16, 2018 | 6.550 | 6.700 | 6.300 | 6.600 | 55,869 | +0.10(+1.54%) |
Apr 13, 2018 | 6.550 | 6.800 | 6.350 | 6.500 | 26,519 | -0.03(-0.38%) |
Apr 12, 2018 | 6.450 | 6.750 | 6.450 | 6.525 | 29,908 | +0.03(+0.38%) |
Apr 11, 2018 | 6.500 | 6.750 | 6.350 | 6.500 | 34,595 | -0.05(-0.76%) |
Apr 10, 2018 | 6.000 | 6.750 | 5.850 | 6.550 | 166,365 | +0.75(+12.93%) |
Apr 09, 2018 | 6.350 | 6.350 | 5.700 | 5.800 | 178,358 | -0.48(-7.57%) |
Apr 06, 2018 | 6.650 | 6.666 | 6.200 | 6.275 | 127,961 | -0.42(-6.34%) |
Apr 05, 2018 | 6.950 | 6.950 | 6.600 | 6.700 | 51,463 | -0.15(-2.19%) |
Apr 04, 2018 | 6.550 | 6.850 | 6.400 | 6.850 | 55,727 | +0.30(+4.58%) |
Apr 03, 2018 | 6.950 | 6.950 | 6.550 | 6.550 | 101,875 | -0.25(-3.68%) |
Apr 02, 2018 | 7.750 | 8.000 | 6.550 | 6.800 | 246,708 | -1.10(-13.92%) |
Mar 29, 2018 | 7.900 | 7.900 | 7.900 | 0 | +0.35(+4.64%) | |
Mar 28, 2018 | 7.800 | 7.934 | 7.450 | 7.550 | 132,822 | -0.30(-3.82%) |
Mar 27, 2018 | 7.850 | 8.000 | 7.601 | 7.850 | 143,341 | +0.05(+0.64%) |
Mar 26, 2018 | 7.850 | 8.000 | 7.550 | 7.800 | 138,327 | +0.00(+0.00%) |
Mar 23, 2018 | 7.650 | 8.000 | 7.600 | 7.800 | 199,151 | +0.15(+1.96%) |
Mar 22, 2018 | 8.000 | 8.000 | 7.300 | 7.650 | 203,750 | -0.35(-4.37%) |
Mar 21, 2018 | 7.100 | 8.400 | 7.000 | 8.000 | 677,267 | +1.00(+14.29%) |
Mar 20, 2018 | 6.850 | 7.150 | 6.500 | 7.000 | 143,241 | +0.40(+6.06%) |
Mar 19, 2018 | 6.800 | 6.950 | 6.500 | 6.600 | 31,722 | -0.15(-2.22%) |
Mar 16, 2018 | 6.600 | 6.900 | 6.500 | 6.750 | 70,983 | +0.20(+3.05%) |
Mar 15, 2018 | 6.700 | 6.830 | 6.400 | 6.550 | 46,161 | -0.15(-2.24%) |
Mar 14, 2018 | 6.900 | 7.000 | 6.550 | 6.700 | 55,176 | -0.15(-2.19%) |
Mar 13, 2018 | 6.550 | 7.250 | 6.544 | 6.850 | 72,859 | +0.35(+5.38%) |
Mar 12, 2018 | 6.750 | 6.800 | 6.282 | 6.500 | 105,872 | -0.30(-4.41%) |
Mar 09, 2018 | 7.350 | 7.350 | 6.550 | 6.800 | 142,904 | -0.50(-6.85%) |
Mar 08, 2018 | 6.400 | 7.450 | 6.400 | 7.300 | 331,538 | +0.85(+13.18%) |
Mar 07, 2018 | 6.100 | 6.550 | 6.100 | 6.450 | 143,611 | +0.25(+4.03%) |
Mar 06, 2018 | 6.154 | 6.250 | 5.908 | 6.200 | 103,280 | +0.10(+1.64%) |
Mar 05, 2018 | 5.950 | 6.350 | 5.950 | 6.100 | 172,702 | +0.10(+1.67%) |
Mar 02, 2018 | 5.900 | 6.250 | 5.800 | 6.000 | 248,035 | +0.05(+0.84%) |
Mar 01, 2018 | 5.850 | 6.000 | 5.750 | 5.950 | 197,354 | +0.10(+1.71%) |
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%) |