Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 1.220 | 1.250 | 1.220 | 1.250 | 82,234 | +0.05(+4.17%) |
Oct 30, 2018 | 1.336 | 1.380 | 1.160 | 1.200 | 64,385 | -0.15(-11.11%) |
Oct 29, 2018 | 1.400 | 1.453 | 1.320 | 1.350 | 38,128 | -0.05(-3.57%) |
Oct 26, 2018 | 1.590 | 1.590 | 1.400 | 1.400 | 77,700 | -0.17(-10.83%) |
Oct 25, 2018 | 1.580 | 1.650 | 1.570 | 1.570 | 2,361 | -0.06(-3.68%) |
Oct 24, 2018 | 1.550 | 1.750 | 1.550 | 1.630 | 12,856 | +0.04(+2.52%) |
Oct 23, 2018 | 1.580 | 1.767 | 1.578 | 1.590 | 29,376 | -0.01(-0.63%) |
Oct 22, 2018 | 1.550 | 1.710 | 1.550 | 1.600 | 8,057 | +0.10(+6.67%) |
Oct 19, 2018 | 1.510 | 1.810 | 1.495 | 1.500 | 41,100 | +0.00(+0.00%) |
Oct 18, 2018 | 1.510 | 1.655 | 1.430 | 1.500 | 41,048 | -0.01(-0.66%) |
Oct 17, 2018 | 1.550 | 1.620 | 1.497 | 1.510 | 20,147 | -0.04(-2.58%) |
Oct 16, 2018 | 1.600 | 1.620 | 1.550 | 1.550 | 22,554 | -0.06(-3.73%) |
Oct 15, 2018 | 1.660 | 1.660 | 1.610 | 1.610 | 15,423 | -0.05(-3.01%) |
Oct 12, 2018 | 1.780 | 1.830 | 1.610 | 1.660 | 30,000 | -0.12(-6.74%) |
Oct 11, 2018 | 1.620 | 1.780 | 1.620 | 1.780 | 1,488 | +0.18(+11.25%) |
Oct 10, 2018 | 1.700 | 1.760 | 1.555 | 1.600 | 32,163 | -0.10(-5.88%) |
Oct 09, 2018 | 1.710 | 1.760 | 1.700 | 1.700 | 7,932 | -0.02(-1.16%) |
Oct 08, 2018 | 1.700 | 1.750 | 1.620 | 1.720 | 12,582 | +0.02(+1.18%) |
Oct 05, 2018 | 1.650 | 1.700 | 1.550 | 1.700 | 14,800 | +0.00(+0.00%) |
Oct 04, 2018 | 1.510 | 1.700 | 1.510 | 1.700 | 66,318 | +0.19(+12.58%) |
Oct 03, 2018 | 1.663 | 1.665 | 1.510 | 1.510 | 57,592 | -0.15(-9.04%) |
Oct 02, 2018 | 1.820 | 1.850 | 1.600 | 1.660 | 41,618 | -0.05(-2.92%) |
Oct 01, 2018 | 1.790 | 1.790 | 1.660 | 1.710 | 16,796 | +0.11(+6.87%) |
Sep 28, 2018 | 1.700 | 1.750 | 1.600 | 1.600 | 15,900 | -0.15(-8.57%) |
Sep 27, 2018 | 1.750 | 1.800 | 1.725 | 1.750 | 6,875 | -0.05(-2.78%) |
Sep 26, 2018 | 1.750 | 1.850 | 1.750 | 1.800 | 7,887 | +0.05(+2.86%) |
Sep 25, 2018 | 1.800 | 1.800 | 1.700 | 1.750 | 18,061 | +0.00(+0.00%) |
Sep 24, 2018 | 1.850 | 1.950 | 1.650 | 1.750 | 38,543 | -0.15(-7.89%) |
Sep 21, 2018 | 2.000 | 2.000 | 1.900 | 1.900 | 7,000 | -0.10(-5.00%) |
Sep 20, 2018 | 1.950 | 2.000 | 1.950 | 2.000 | 26,526 | +0.15(+8.11%) |
Sep 19, 2018 | 1.950 | 1.950 | 1.850 | 1.850 | 10,171 | -0.02(-1.33%) |
Sep 18, 2018 | 1.950 | 2.000 | 1.800 | 1.875 | 13,826 | -0.02(-1.32%) |
Sep 17, 2018 | 1.950 | 2.000 | 1.900 | 1.900 | 15,592 | +0.00(+0.00%) |
Sep 14, 2018 | 1.950 | 2.000 | 1.900 | 1.900 | 7,000 | -0.03(-1.30%) |
Sep 13, 2018 | 1.900 | 2.000 | 1.900 | 1.925 | 12,325 | +0.03(+1.32%) |
Sep 12, 2018 | 1.800 | 1.950 | 1.800 | 1.900 | 20,584 | +0.10(+5.56%) |
Sep 11, 2018 | 1.950 | 1.950 | 1.750 | 1.800 | 27,336 | -0.15(-7.69%) |
Sep 10, 2018 | 2.000 | 2.000 | 1.931 | 1.950 | 3,466 | +0.05(+2.63%) |
Sep 07, 2018 | 1.850 | 1.950 | 1.850 | 1.900 | 19,700 | +0.00(+0.00%) |
Sep 06, 2018 | 2.010 | 2.010 | 1.829 | 1.900 | 9,743 | -0.10(-5.00%) |
Sep 05, 2018 | 1.950 | 2.100 | 1.950 | 2.000 | 57,983 | +0.10(+5.26%) |
Sep 04, 2018 | 1.700 | 2.150 | 1.600 | 1.900 | 265,319 | +0.20(+11.76%) |
Aug 31, 2018 | 1.700 | 1.700 | 1.700 | 0 | +0.10(+6.25%) | |
Aug 30, 2018 | 1.730 | 1.750 | 1.600 | 1.600 | 69,536 | -0.10(-5.88%) |
Aug 29, 2018 | 1.800 | 1.875 | 1.700 | 1.700 | 65,712 | -0.05(-2.86%) |
Aug 28, 2018 | 1.700 | 1.825 | 1.700 | 1.750 | 12,058 | +0.00(+0.00%) |
Aug 27, 2018 | 1.450 | 1.800 | 1.450 | 1.750 | 293,744 | +0.35(+25.00%) |
Aug 24, 2018 | 1.550 | 1.550 | 1.400 | 1.400 | 63,500 | -0.10(-6.67%) |
Aug 23, 2018 | 1.600 | 1.600 | 1.448 | 1.500 | 57,421 | -0.05(-3.23%) |
Aug 22, 2018 | 1.400 | 1.600 | 1.400 | 1.550 | 46,161 | +0.05(+3.33%) |
Aug 21, 2018 | 1.650 | 1.650 | 1.500 | 1.500 | 37,152 | -0.15(-9.09%) |
Aug 20, 2018 | 1.600 | 1.650 | 1.400 | 1.650 | 19,562 | +0.15(+10.00%) |
Aug 17, 2018 | 1.650 | 1.700 | 1.450 | 1.500 | 183,200 | -0.15(-9.09%) |
Aug 16, 2018 | 1.750 | 1.800 | 1.650 | 1.650 | 74,044 | -0.05(-2.94%) |
Aug 15, 2018 | 1.850 | 1.850 | 1.600 | 1.700 | 74,240 | -0.20(-10.53%) |
Aug 14, 2018 | 1.940 | 1.940 | 1.850 | 1.900 | 5,635 | +0.00(+0.00%) |
Aug 13, 2018 | 1.950 | 1.950 | 1.900 | 1.900 | 1,996 | -0.01(-0.52%) |
Aug 10, 2018 | 1.900 | 2.050 | 1.900 | 1.910 | 16,800 | +0.00(+0.26%) |
Aug 09, 2018 | 1.950 | 2.000 | 1.905 | 1.905 | 18,111 | -0.14(-7.07%) |
Aug 08, 2018 | 2.050 | 2.050 | 1.840 | 2.050 | 27,888 | +0.09(+4.59%) |
Aug 07, 2018 | 1.960 | 2.000 | 1.960 | 1.960 | 1,148 | +0.01(+0.51%) |
Aug 06, 2018 | 2.150 | 2.150 | 1.850 | 1.950 | 22,162 | -0.15(-7.14%) |
Aug 03, 2018 | 2.250 | 2.300 | 1.750 | 2.100 | 18,600 | -0.04(-2.10%) |
Aug 02, 2018 | 2.050 | 2.150 | 1.800 | 2.145 | 50,500 | +0.04(+2.14%) |
Aug 01, 2018 | 2.000 | 2.100 | 2.000 | 2.100 | 13,974 | +0.10(+5.00%) |
Jul 31, 2018 | 2.000 | 2.050 | 1.950 | 2.000 | 17,549 | +0.00(+0.00%) |
Jul 30, 2018 | 2.050 | 2.050 | 1.950 | 2.000 | 30,416 | -0.05(-2.44%) |
Jul 27, 2018 | 2.150 | 2.200 | 2.050 | 2.050 | 31,800 | -0.10(-4.65%) |
Jul 26, 2018 | 2.200 | 2.250 | 2.150 | 2.150 | 4,655 | +0.00(+0.00%) |
Jul 25, 2018 | 2.200 | 2.250 | 2.150 | 2.150 | 64,393 | -0.05(-2.27%) |
Jul 24, 2018 | 2.250 | 2.275 | 2.200 | 2.200 | 21,134 | -0.10(-4.35%) |
Jul 23, 2018 | 2.250 | 2.300 | 2.200 | 2.300 | 3,485 | +0.02(+1.10%) |
Jul 20, 2018 | 2.300 | 2.300 | 2.200 | 2.275 | 4,109 | +0.02(+1.11%) |
Jul 19, 2018 | 2.325 | 2.400 | 2.200 | 2.250 | 20,625 | -0.05(-2.17%) |
Jul 18, 2018 | 2.295 | 2.300 | 2.250 | 2.300 | 4,405 | +0.07(+3.37%) |
Jul 17, 2018 | 2.300 | 2.400 | 2.200 | 2.225 | 31,191 | -0.12(-5.32%) |
Jul 16, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 14,757 | +0.10(+4.44%) |
Jul 13, 2018 | 2.400 | 2.400 | 2.250 | 2.250 | 26,705 | -0.15(-6.25%) |
Jul 12, 2018 | 2.150 | 2.400 | 2.150 | 2.400 | 17,518 | +0.27(+12.94%) |
Jul 11, 2018 | 2.300 | 2.300 | 2.100 | 2.125 | 40,300 | -0.17(-7.61%) |
Jul 10, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 3,672 | -0.10(-4.17%) |
Jul 09, 2018 | 2.400 | 2.400 | 2.354 | 2.400 | 2,679 | +0.10(+4.35%) |
Jul 06, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 14,568 | -0.10(-4.17%) |
Jul 05, 2018 | 2.350 | 2.400 | 2.300 | 2.400 | 4,356 | +0.08(+3.62%) |
Jul 03, 2018 | 2.316 | 2.316 | 2.316 | 0 | +0.02(+0.70%) | |
Jul 02, 2018 | 2.225 | 2.300 | 2.221 | 2.300 | 4,359 | +0.00(+0.00%) |
Jun 29, 2018 | 2.250 | 2.300 | 2.200 | 2.300 | 7,436 | +0.05(+2.22%) |
Jun 28, 2018 | 2.250 | 2.300 | 2.250 | 2.250 | 6,242 | -0.10(-4.26%) |
Jun 27, 2018 | 2.300 | 2.350 | 2.220 | 2.350 | 10,669 | +0.04(+1.56%) |
Jun 26, 2018 | 2.250 | 2.314 | 2.200 | 2.314 | 15,580 | +0.04(+1.71%) |
Jun 25, 2018 | 2.300 | 2.300 | 2.250 | 2.275 | 14,440 | -0.08(-3.19%) |
Jun 22, 2018 | 2.325 | 2.350 | 2.300 | 2.350 | 17,906 | +0.00(+0.00%) |
Jun 21, 2018 | 2.350 | 2.400 | 2.325 | 2.350 | 1,976 | +0.00(+0.00%) |
Jun 20, 2018 | 2.400 | 2.400 | 2.350 | 2.350 | 2,540 | +0.00(+0.00%) |
Jun 19, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 10,168 | +0.05(+2.17%) |
Jun 18, 2018 | 2.400 | 2.400 | 2.300 | 2.300 | 7,192 | -0.10(-4.17%) |
Jun 15, 2018 | 2.310 | 2.400 | 2.310 | 2.400 | 10,485 | +0.05(+2.13%) |
Jun 14, 2018 | 2.300 | 2.400 | 2.300 | 2.350 | 14,373 | +0.10(+4.44%) |
Jun 13, 2018 | 2.350 | 2.400 | 2.250 | 2.250 | 13,267 | -0.08(-3.23%) |
Jun 12, 2018 | 2.350 | 2.400 | 2.300 | 2.325 | 6,978 | -0.02(-1.06%) |
Jun 11, 2018 | 2.350 | 2.400 | 2.350 | 2.350 | 61,633 | -0.05(-2.08%) |
Jun 08, 2018 | 2.450 | 2.500 | 2.400 | 2.400 | 16,553 | +0.05(+2.13%) |
Jun 07, 2018 | 2.550 | 2.550 | 2.350 | 2.350 | 8,053 | -0.05(-2.08%) |
Jun 06, 2018 | 2.400 | 2.500 | 2.400 | 2.400 | 6,560 | +0.00(+0.00%) |
Jun 05, 2018 | 2.350 | 2.450 | 2.350 | 2.400 | 24,111 | +0.05(+2.13%) |
Jun 04, 2018 | 2.400 | 2.500 | 2.350 | 2.350 | 16,906 | -0.05(-2.08%) |
Jun 01, 2018 | 2.400 | 2.450 | 2.350 | 2.400 | 6,101 | +0.00(+0.00%) |
May 31, 2018 | 2.450 | 2.450 | 2.400 | 2.400 | 6,335 | -0.05(-2.04%) |
May 30, 2018 | 2.500 | 2.500 | 2.400 | 2.450 | 52,313 | -0.05(-2.00%) |
May 29, 2018 | 2.500 | 2.550 | 2.475 | 2.500 | 25,043 | -0.05(-1.96%) |
May 25, 2018 | 2.550 | 2.550 | 2.550 | 0 | +0.06(+2.41%) | |
May 24, 2018 | 2.540 | 2.550 | 2.490 | 2.490 | 24,572 | -0.01(-0.40%) |
May 23, 2018 | 2.525 | 2.525 | 2.500 | 2.500 | 8,058 | -0.04(-1.77%) |
May 22, 2018 | 2.500 | 2.550 | 2.500 | 2.545 | 2,574 | -0.00(-0.20%) |
May 21, 2018 | 2.650 | 2.650 | 2.500 | 2.550 | 8,482 | -0.05(-1.92%) |
May 18, 2018 | 2.550 | 2.645 | 2.550 | 2.600 | 26,658 | +0.00(+0.00%) |
May 17, 2018 | 2.600 | 2.650 | 2.600 | 2.600 | 2,337 | +0.05(+1.96%) |
May 16, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 11,750 | -0.09(-3.48%) |
May 15, 2018 | 2.550 | 2.642 | 2.500 | 2.642 | 18,226 | +0.09(+3.61%) |
May 14, 2018 | 2.650 | 2.650 | 2.550 | 2.550 | 7,311 | +0.00(+0.00%) |
May 11, 2018 | 2.700 | 2.700 | 2.500 | 2.550 | 11,344 | -0.10(-3.77%) |
May 10, 2018 | 2.600 | 2.700 | 2.600 | 2.650 | 29,542 | +0.00(+0.00%) |
May 09, 2018 | 2.600 | 2.650 | 2.500 | 2.650 | 22,247 | +0.10(+3.92%) |
May 08, 2018 | 2.800 | 2.800 | 2.500 | 2.550 | 20,160 | -0.25(-8.93%) |
May 07, 2018 | 2.950 | 2.950 | 2.800 | 2.800 | 8,492 | -0.20(-6.67%) |
May 04, 2018 | 3.000 | 3.050 | 2.900 | 3.000 | 74,972 | +0.00(+0.00%) |
May 03, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 33,555 | -0.20(-6.25%) |
May 02, 2018 | 2.910 | 3.200 | 2.900 | 3.200 | 32,562 | +0.15(+4.92%) |
May 01, 2018 | 3.000 | 3.100 | 2.950 | 3.050 | 14,702 | +0.00(+0.00%) |
Apr 30, 2018 | 2.942 | 3.100 | 2.900 | 3.050 | 8,606 | +0.15(+5.17%) |
Apr 27, 2018 | 2.950 | 3.000 | 2.900 | 2.900 | 10,122 | -0.05(-1.69%) |
Apr 26, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 5,324 | +0.05(+1.72%) |
Apr 25, 2018 | 2.800 | 2.900 | 2.745 | 2.900 | 13,416 | +0.10(+3.57%) |
Apr 24, 2018 | 2.750 | 2.800 | 2.650 | 2.800 | 15,217 | +0.10(+3.70%) |
Apr 23, 2018 | 2.750 | 2.775 | 2.700 | 2.700 | 8,504 | -0.10(-3.57%) |
Apr 20, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 13,241 | -0.05(-1.75%) |
Apr 19, 2018 | 3.000 | 3.000 | 2.750 | 2.850 | 14,970 | -0.05(-1.72%) |
Apr 18, 2018 | 2.900 | 3.000 | 2.900 | 2.900 | 6,823 | -0.05(-1.69%) |
Apr 17, 2018 | 2.850 | 2.950 | 2.850 | 2.950 | 15,361 | +0.05(+1.72%) |
Apr 16, 2018 | 2.850 | 2.900 | 2.850 | 2.900 | 29,037 | -0.05(-1.69%) |
Apr 13, 2018 | 2.950 | 3.050 | 2.850 | 2.950 | 5,576 | -0.05(-1.67%) |
Apr 12, 2018 | 2.950 | 3.000 | 2.750 | 3.000 | 8,505 | +0.05(+1.69%) |
Apr 11, 2018 | 2.950 | 2.950 | 2.850 | 2.950 | 10,932 | +0.00(+0.00%) |
Apr 10, 2018 | 2.850 | 2.950 | 2.825 | 2.950 | 4,222 | +0.15(+5.36%) |
Apr 09, 2018 | 2.900 | 2.950 | 2.800 | 2.800 | 2,302 | -0.15(-5.08%) |
Apr 06, 2018 | 3.200 | 3.200 | 2.775 | 2.950 | 36,512 | -0.25(-7.81%) |
Apr 05, 2018 | 3.200 | 3.274 | 3.100 | 3.200 | 10,996 | +0.15(+4.92%) |
Apr 04, 2018 | 2.981 | 3.188 | 2.910 | 3.050 | 14,675 | +0.15(+5.17%) |
Apr 03, 2018 | 2.850 | 3.000 | 2.850 | 2.900 | 3,196 | +0.00(+0.17%) |
Apr 02, 2018 | 2.850 | 2.895 | 2.800 | 2.895 | 3,260 | +0.15(+5.27%) |
Mar 29, 2018 | 2.750 | 2.750 | 2.750 | 0 | -0.05(-1.79%) | |
Mar 28, 2018 | 2.850 | 2.900 | 2.800 | 2.800 | 10,559 | -0.10(-3.45%) |
Mar 27, 2018 | 2.950 | 2.995 | 2.850 | 2.900 | 7,637 | +0.05(+1.75%) |
Mar 26, 2018 | 2.900 | 2.945 | 2.800 | 2.850 | 10,541 | -0.05(-1.72%) |
Mar 23, 2018 | 2.800 | 2.950 | 2.800 | 2.900 | 11,832 | +0.20(+7.41%) |
Mar 22, 2018 | 2.750 | 2.850 | 2.700 | 2.700 | 4,441 | -0.10(-3.57%) |
Mar 21, 2018 | 2.850 | 2.900 | 2.750 | 2.800 | 33,773 | -0.05(-1.75%) |
Mar 20, 2018 | 2.710 | 2.850 | 2.600 | 2.850 | 5,356 | +0.10(+3.64%) |
Mar 19, 2018 | 2.800 | 2.850 | 2.650 | 2.750 | 10,044 | +0.00(+0.00%) |
Mar 16, 2018 | 2.800 | 2.850 | 2.750 | 2.750 | 4,964 | -0.05(-1.79%) |
Mar 15, 2018 | 2.850 | 2.850 | 2.700 | 2.800 | 9,839 | -0.05(-1.75%) |
Mar 14, 2018 | 2.800 | 2.850 | 2.750 | 2.850 | 9,725 | +0.05(+1.79%) |
Mar 13, 2018 | 2.895 | 2.900 | 2.800 | 2.800 | 16,953 | +0.00(+0.00%) |
Mar 12, 2018 | 2.850 | 2.875 | 2.800 | 2.800 | 6,816 | -0.05(-1.75%) |
Mar 09, 2018 | 2.850 | 2.900 | 2.750 | 2.850 | 40,851 | +0.05(+1.79%) |
Mar 08, 2018 | 2.900 | 2.945 | 2.800 | 2.800 | 6,693 | -0.05(-1.75%) |
Mar 07, 2018 | 2.900 | 3.000 | 2.850 | 2.850 | 13,633 | -0.05(-1.72%) |
Mar 06, 2018 | 2.950 | 3.000 | 2.805 | 2.900 | 26,114 | +0.05(+1.75%) |
Mar 05, 2018 | 2.800 | 3.045 | 2.800 | 2.850 | 27,914 | +0.10(+3.64%) |
Mar 02, 2018 | 2.700 | 2.967 | 2.700 | 2.750 | 67,123 | -0.05(-1.79%) |
Mar 01, 2018 | 3.400 | 3.400 | 2.750 | 2.800 | 16,075 | -0.30(-9.68%) |
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%) |