Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 2.600 | 2.750 | 2.510 | 2.650 | 892,870 | +0.05(+1.92%) |
Oct 30, 2017 | 2.500 | 2.700 | 2.460 | 2.600 | 676,700 | +0.12(+5.05%) |
Oct 27, 2017 | 2.450 | 2.525 | 2.450 | 2.475 | 686,512 | -0.02(-1.00%) |
Oct 26, 2017 | 2.550 | 2.635 | 2.450 | 2.500 | 1,068,303 | +0.00(+0.00%) |
Oct 25, 2017 | 2.550 | 2.700 | 2.450 | 2.500 | 844,361 | -0.10(-3.85%) |
Oct 24, 2017 | 2.650 | 2.800 | 2.500 | 2.600 | 970,168 | +0.00(+0.00%) |
Oct 23, 2017 | 2.750 | 2.800 | 2.650 | 2.600 | 639,778 | -0.20(-7.14%) |
Oct 20, 2017 | 2.500 | 2.850 | 2.450 | 2.800 | 1,287,140 | +0.30(+12.00%) |
Oct 19, 2017 | 2.600 | 2.700 | 2.425 | 2.500 | 1,425,275 | -0.10(-3.85%) |
Oct 18, 2017 | 2.800 | 2.950 | 2.550 | 2.600 | 1,505,277 | -0.25(-8.77%) |
Oct 17, 2017 | 3.000 | 3.000 | 2.700 | 2.850 | 851,165 | -0.12(-4.20%) |
Oct 16, 2017 | 3.450 | 3.450 | 2.900 | 2.975 | 1,846,508 | -0.32(-9.85%) |
Oct 13, 2017 | 3.100 | 3.350 | 2.750 | 3.300 | 2,594,209 | +0.10(+3.12%) |
Oct 12, 2017 | 3.800 | 3.800 | 3.000 | 3.200 | 4,773,768 | -0.50(-13.51%) |
Oct 11, 2017 | 2.600 | 3.850 | 2.500 | 3.700 | 14,260,702 | +1.20(+48.00%) |
Oct 10, 2017 | 2.100 | 2.850 | 2.100 | 2.500 | 8,411,387 | +0.40(+19.05%) |
Oct 09, 2017 | 1.850 | 2.250 | 1.810 | 2.100 | 3,200,478 | +0.30(+16.67%) |
Oct 06, 2017 | 1.800 | 1.850 | 1.750 | 1.800 | 1,177,827 | +0.00(+0.00%) |
Oct 05, 2017 | 1.800 | 1.800 | 1.700 | 1.800 | 722,645 | +0.03(+1.41%) |
Oct 04, 2017 | 1.800 | 1.840 | 1.750 | 1.775 | 405,385 | +0.02(+1.43%) |
Oct 03, 2017 | 1.800 | 1.850 | 1.750 | 1.750 | 727,798 | +0.00(+0.00%) |
Oct 02, 2017 | 1.750 | 1.800 | 1.700 | 1.750 | 568,433 | +0.05(+2.94%) |
Sep 29, 2017 | 1.700 | 1.750 | 1.675 | 1.700 | 199,678 | +0.00(+0.00%) |
Sep 28, 2017 | 1.750 | 1.800 | 1.700 | 1.700 | 486,424 | -0.05(-2.86%) |
Sep 27, 2017 | 1.700 | 1.800 | 1.700 | 1.750 | 270,262 | +0.05(+2.94%) |
Sep 26, 2017 | 1.800 | 1.850 | 1.690 | 1.700 | 456,536 | -0.05(-2.86%) |
Sep 25, 2017 | 1.800 | 1.825 | 1.750 | 1.750 | 227,144 | -0.05(-2.78%) |
Sep 22, 2017 | 1.800 | 1.800 | 1.750 | 1.800 | 355,968 | +0.00(+0.00%) |
Sep 21, 2017 | 1.750 | 1.800 | 1.700 | 1.800 | 249,438 | +0.10(+5.88%) |
Sep 20, 2017 | 1.750 | 1.800 | 1.700 | 1.700 | 510,537 | -0.05(-2.86%) |
Sep 19, 2017 | 1.850 | 1.850 | 1.750 | 1.750 | 686,515 | -0.10(-5.41%) |
Sep 18, 2017 | 1.850 | 1.850 | 1.750 | 1.850 | 716,420 | +0.05(+2.78%) |
Sep 15, 2017 | 1.800 | 1.800 | 1.750 | 1.800 | 260,694 | +0.00(+0.00%) |
Sep 14, 2017 | 1.850 | 1.850 | 1.750 | 1.800 | 279,282 | +0.00(+0.00%) |
Sep 13, 2017 | 1.900 | 1.900 | 1.755 | 1.800 | 330,778 | -0.10(-5.26%) |
Sep 12, 2017 | 1.850 | 1.900 | 1.825 | 1.900 | 568,183 | +0.07(+4.11%) |
Sep 11, 2017 | 1.750 | 1.850 | 1.750 | 1.825 | 437,500 | +0.07(+4.29%) |
Sep 08, 2017 | 1.800 | 1.800 | 1.675 | 1.750 | 451,109 | -0.02(-1.41%) |
Sep 07, 2017 | 1.750 | 1.800 | 1.710 | 1.775 | 402,375 | -0.03(-1.39%) |
Sep 06, 2017 | 1.800 | 1.800 | 1.700 | 1.800 | 371,199 | +0.00(+0.00%) |
Sep 05, 2017 | 1.800 | 1.850 | 1.750 | 1.800 | 328,608 | +0.00(+0.00%) |
Sep 01, 2017 | 1.750 | 1.850 | 1.750 | 1.800 | 290,374 | +0.00(+0.00%) |
Aug 31, 2017 | 1.750 | 1.850 | 1.750 | 1.800 | 370,545 | +0.00(+0.00%) |
Aug 30, 2017 | 1.650 | 1.850 | 1.600 | 1.800 | 1,109,735 | +0.18(+10.77%) |
Aug 29, 2017 | 1.750 | 1.750 | 1.550 | 1.625 | 1,190,287 | -0.12(-7.14%) |
Aug 28, 2017 | 1.750 | 1.750 | 1.700 | 1.750 | 383,977 | +0.05(+2.94%) |
Aug 25, 2017 | 1.650 | 1.750 | 1.650 | 1.700 | 400,735 | +0.05(+3.03%) |
Aug 24, 2017 | 1.650 | 1.700 | 1.500 | 1.650 | 1,747,978 | +0.00(+0.00%) |
Aug 23, 2017 | 1.700 | 1.700 | 1.650 | 1.650 | 160,677 | -0.05(-2.94%) |
Aug 22, 2017 | 1.700 | 1.750 | 1.600 | 1.700 | 510,580 | +0.00(+0.00%) |
Aug 21, 2017 | 1.700 | 1.775 | 1.650 | 1.700 | 271,076 | -0.05(-2.86%) |
Aug 18, 2017 | 1.700 | 1.750 | 1.690 | 1.750 | 96,402 | +0.05(+2.94%) |
Aug 17, 2017 | 1.700 | 1.750 | 1.600 | 1.700 | 357,664 | +0.02(+1.49%) |
Aug 16, 2017 | 1.650 | 1.750 | 1.600 | 1.675 | 275,774 | +0.03(+1.52%) |
Aug 15, 2017 | 1.800 | 1.825 | 1.600 | 1.650 | 454,758 | -0.12(-7.04%) |
Aug 14, 2017 | 1.750 | 1.825 | 1.737 | 1.775 | 353,410 | +0.07(+4.41%) |
Aug 11, 2017 | 1.750 | 1.750 | 1.650 | 1.700 | 453,894 | -0.05(-2.86%) |
Aug 10, 2017 | 1.800 | 1.840 | 1.750 | 1.750 | 257,237 | +0.00(+0.00%) |
Aug 09, 2017 | 1.900 | 1.900 | 1.725 | 1.750 | 822,703 | -0.20(-10.26%) |
Aug 08, 2017 | 1.900 | 1.950 | 1.800 | 1.950 | 461,641 | +0.05(+2.63%) |
Aug 07, 2017 | 1.950 | 2.000 | 1.850 | 1.900 | 1,065,220 | +0.05(+2.70%) |
Aug 04, 2017 | 1.950 | 1.700 | 1.850 | 849,541 | +0.15(+8.82%) | |
Aug 03, 2017 | 1.950 | 1.950 | 1.600 | 1.700 | 1,672,316 | -0.20(-10.53%) |
Aug 02, 2017 | 1.950 | 2.000 | 1.900 | 1.900 | 327,755 | -0.10(-5.00%) |
Aug 01, 2017 | 2.000 | 2.000 | 1.900 | 2.000 | 299,608 | +0.05(+2.56%) |
Jul 31, 2017 | 2.000 | 2.000 | 1.900 | 1.950 | 502,245 | -0.05(-2.50%) |
Jul 28, 2017 | 1.950 | 2.050 | 1.950 | 2.000 | 366,275 | +0.00(+0.00%) |
Jul 27, 2017 | 2.050 | 2.100 | 1.950 | 2.000 | 640,543 | -0.05(-2.44%) |
Jul 26, 2017 | 2.100 | 2.150 | 2.050 | 2.050 | 543,811 | +0.00(+0.00%) |
Jul 25, 2017 | 2.100 | 2.100 | 2.050 | 2.050 | 313,084 | -0.05(-2.38%) |
Jul 24, 2017 | 2.050 | 2.100 | 2.050 | 2.100 | 285,414 | +0.05(+2.44%) |
Jul 21, 2017 | 2.000 | 2.100 | 2.000 | 2.050 | 402,802 | +0.00(+0.00%) |
Jul 20, 2017 | 2.050 | 2.000 | 2.050 | 248,912 | +0.05(+2.50%) | |
Jul 19, 2017 | 2.000 | 2.050 | 1.950 | 2.000 | 413,615 | +0.00(+0.00%) |
Jul 18, 2017 | 2.000 | 2.050 | 1.900 | 2.000 | 827,581 | +0.00(+0.00%) |
Jul 17, 2017 | 2.000 | 2.100 | 1.950 | 2.000 | 635,276 | +0.00(+0.00%) |
Jul 14, 2017 | 1.900 | 2.050 | 1.771 | 2.000 | 1,821,069 | +0.10(+5.26%) |
Jul 13, 2017 | 1.900 | 1.900 | 1.850 | 1.900 | 223,123 | -0.05(-2.56%) |
Jul 12, 2017 | 1.850 | 1.950 | 1.820 | 1.950 | 582,059 | +0.10(+5.41%) |
Jul 11, 2017 | 1.850 | 1.950 | 1.812 | 1.850 | 382,021 | -0.05(-2.63%) |
Jul 10, 2017 | 1.900 | 1.905 | 1.800 | 1.900 | 1,056,085 | -0.05(-2.56%) |
Jul 07, 2017 | 1.900 | 1.950 | 1.850 | 1.950 | 564,955 | +0.05(+2.63%) |
Jul 06, 2017 | 1.950 | 2.000 | 1.900 | 1.900 | 638,518 | -0.10(-5.00%) |
Jul 05, 2017 | 1.900 | 2.000 | 1.900 | 2.000 | 433,556 | +0.10(+5.26%) |
Jul 03, 2017 | 2.000 | 2.000 | 1.875 | 1.900 | 511,107 | -0.10(-5.00%) |
Jun 30, 2017 | 2.100 | 2.150 | 2.000 | 2.000 | 1,221,550 | -0.05(-2.44%) |
Jun 29, 2017 | 2.000 | 2.100 | 1.900 | 2.050 | 1,701,700 | +0.05(+2.50%) |
Jun 28, 2017 | 2.050 | 2.075 | 1.900 | 2.000 | 776,946 | -0.05(-2.44%) |
Jun 27, 2017 | 2.150 | 2.200 | 2.000 | 2.050 | 1,205,281 | -0.05(-2.38%) |
Jun 26, 2017 | 2.050 | 2.200 | 1.950 | 2.100 | 2,668,601 | +0.25(+13.51%) |
Jun 23, 2017 | 1.950 | 1.975 | 1.800 | 1.850 | 3,954,121 | -0.10(-5.13%) |
Jun 22, 2017 | 2.000 | 2.100 | 1.900 | 1.950 | 1,219,471 | +0.05(+2.63%) |
Jun 21, 2017 | 1.750 | 1.950 | 1.750 | 1.900 | 707,841 | +0.15(+8.57%) |
Jun 20, 2017 | 2.000 | 2.050 | 1.750 | 1.750 | 1,767,412 | -0.25(-12.50%) |
Jun 19, 2017 | 2.000 | 2.090 | 1.925 | 2.000 | 1,345,963 | +0.00(+0.00%) |
Jun 16, 2017 | 1.900 | 2.300 | 1.875 | 2.000 | 5,372,874 | +0.15(+8.11%) |
Jun 15, 2017 | 1.800 | 2.000 | 1.700 | 1.850 | 5,983,072 | +0.10(+5.71%) |
Jun 14, 2017 | 1.700 | 1.800 | 1.600 | 1.750 | 2,599,833 | +0.15(+9.37%) |
Jun 13, 2017 | 1.550 | 1.650 | 1.550 | 1.600 | 521,448 | +0.08(+4.92%) |
Jun 12, 2017 | 1.600 | 1.600 | 1.500 | 1.525 | 513,627 | -0.03(-1.61%) |
Jun 09, 2017 | 1.650 | 1.650 | 1.550 | 1.550 | 291,073 | -0.10(-6.06%) |
Jun 08, 2017 | 1.550 | 1.650 | 1.500 | 1.650 | 873,083 | +0.05(+3.12%) |
Jun 07, 2017 | 1.600 | 1.600 | 1.550 | 1.600 | 147,949 | +0.05(+3.23%) |
Jun 06, 2017 | 1.550 | 1.625 | 1.550 | 1.550 | 180,321 | +0.00(+0.00%) |
Jun 05, 2017 | 1.700 | 1.700 | 1.550 | 1.550 | 259,979 | -0.10(-6.06%) |
Jun 02, 2017 | 1.550 | 1.650 | 1.550 | 1.650 | 157,652 | +0.10(+6.45%) |
Jun 01, 2017 | 1.550 | 1.637 | 1.500 | 1.550 | 349,830 | +0.00(+0.00%) |
May 31, 2017 | 1.650 | 1.650 | 1.550 | 1.550 | 726,053 | -0.05(-3.13%) |
May 30, 2017 | 1.750 | 1.750 | 1.600 | 1.600 | 325,643 | -0.15(-8.57%) |
May 26, 2017 | 1.600 | 1.750 | 1.600 | 1.750 | 404,508 | +0.10(+6.06%) |
May 25, 2017 | 1.600 | 1.700 | 1.600 | 1.650 | 358,300 | +0.00(+0.00%) |
May 24, 2017 | 1.600 | 1.650 | 1.550 | 1.650 | 426,826 | +0.07(+4.76%) |
May 23, 2017 | 1.700 | 1.800 | 1.550 | 1.575 | 614,249 | -0.15(-8.70%) |
May 22, 2017 | 1.700 | 1.800 | 1.600 | 1.725 | 820,982 | +0.15(+9.52%) |
May 19, 2017 | 1.550 | 1.600 | 1.550 | 1.575 | 345,234 | +0.02(+1.61%) |
May 18, 2017 | 1.600 | 1.650 | 1.550 | 1.550 | 357,170 | -0.05(-3.13%) |
May 17, 2017 | 1.650 | 1.700 | 1.550 | 1.600 | 643,319 | -0.10(-5.88%) |
May 16, 2017 | 1.650 | 1.700 | 1.650 | 1.700 | 343,473 | +0.02(+1.49%) |
May 15, 2017 | 1.650 | 1.750 | 1.650 | 1.675 | 348,931 | -0.02(-1.47%) |
May 12, 2017 | 1.700 | 1.793 | 1.650 | 1.700 | 409,329 | -0.05(-2.86%) |
May 11, 2017 | 1.750 | 1.800 | 1.700 | 1.750 | 399,574 | +0.00(+0.00%) |
May 10, 2017 | 1.650 | 1.800 | 1.650 | 1.750 | 953,371 | +0.05(+2.94%) |
May 09, 2017 | 1.750 | 1.800 | 1.650 | 1.700 | 545,909 | -0.07(-4.23%) |
May 08, 2017 | 1.850 | 1.850 | 1.700 | 1.775 | 423,502 | -0.03(-1.39%) |
May 05, 2017 | 1.900 | 1.900 | 1.600 | 1.800 | 969,286 | -0.10(-5.26%) |
May 04, 2017 | 1.900 | 1.950 | 1.850 | 1.900 | 807,743 | +0.00(+0.00%) |
May 03, 2017 | 1.900 | 1.950 | 1.800 | 1.900 | 674,679 | -0.03(-1.30%) |
May 02, 2017 | 1.900 | 1.950 | 1.850 | 1.925 | 538,291 | -0.02(-1.28%) |
May 01, 2017 | 2.000 | 2.050 | 1.700 | 1.950 | 1,411,520 | +0.00(+0.00%) |
Apr 28, 2017 | 2.000 | 2.100 | 1.950 | 1.950 | 2,984,511 | -0.15(-7.14%) |
Apr 27, 2017 | 1.950 | 2.100 | 1.950 | 2.100 | 2,543,510 | +0.10(+5.00%) |
Apr 26, 2017 | 1.900 | 2.000 | 1.800 | 2.000 | 1,524,187 | +0.10(+5.26%) |
Apr 25, 2017 | 1.800 | 1.900 | 1.638 | 1.900 | 3,537,400 | +0.15(+8.57%) |
Apr 24, 2017 | 1.900 | 1.950 | 1.650 | 1.750 | 2,093,538 | -0.05(-2.78%) |
Apr 21, 2017 | 1.750 | 1.850 | 1.700 | 1.800 | 1,287,101 | +0.10(+5.88%) |
Apr 20, 2017 | 1.800 | 1.850 | 1.700 | 1.700 | 2,529,480 | +0.05(+3.03%) |
Apr 19, 2017 | 1.700 | 1.750 | 1.600 | 1.650 | 2,140,945 | +0.05(+3.12%) |
Apr 18, 2017 | 1.900 | 1.950 | 1.550 | 1.600 | 3,442,305 | -0.27(-14.67%) |
Apr 17, 2017 | 1.850 | 1.950 | 1.750 | 1.875 | 1,477,830 | +0.07(+4.17%) |
Apr 13, 2017 | 1.950 | 2.050 | 1.750 | 1.800 | 9,143,411 | -1.15(-38.98%) |
Apr 12, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 146,453 | +0.00(+0.00%) |
Apr 11, 2017 | 3.100 | 3.150 | 2.850 | 2.950 | 178,370 | -0.15(-4.84%) |
Apr 10, 2017 | 3.000 | 3.150 | 2.900 | 3.100 | 144,425 | +0.05(+1.64%) |
Apr 07, 2017 | 3.050 | 3.050 | 2.900 | 3.050 | 369,342 | +0.00(+0.00%) |
Apr 06, 2017 | 3.350 | 3.400 | 2.950 | 3.050 | 583,937 | -0.30(-8.96%) |
Apr 05, 2017 | 3.550 | 3.550 | 3.300 | 3.350 | 523,088 | -0.15(-4.29%) |
Apr 04, 2017 | 3.700 | 3.850 | 3.350 | 3.500 | 377,230 | -0.10(-2.78%) |
Apr 03, 2017 | 3.950 | 3.950 | 3.550 | 3.600 | 461,632 | -0.35(-8.86%) |
Mar 31, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 273,176 | -0.05(-1.25%) |
Mar 30, 2017 | 4.000 | 4.150 | 3.950 | 4.000 | 140,623 | -0.05(-1.23%) |
Mar 29, 2017 | 4.000 | 4.150 | 3.950 | 4.050 | 107,594 | +0.05(+1.25%) |
Mar 28, 2017 | 4.100 | 4.150 | 3.950 | 4.000 | 82,169 | -0.10(-2.44%) |
Mar 27, 2017 | 4.100 | 4.200 | 4.000 | 4.100 | 112,182 | +0.00(+0.00%) |
Mar 24, 2017 | 4.200 | 4.200 | 4.050 | 4.100 | 152,246 | -0.10(-2.38%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.050 | 4.200 | 168,895 | +0.05(+1.20%) |
Mar 22, 2017 | 4.100 | 4.200 | 4.000 | 4.150 | 162,545 | +0.00(+0.00%) |
Mar 21, 2017 | 4.200 | 4.250 | 3.950 | 4.150 | 394,404 | -0.05(-1.19%) |
Mar 20, 2017 | 4.300 | 4.540 | 4.150 | 4.200 | 313,609 | -0.05(-1.18%) |
Mar 17, 2017 | 4.050 | 4.250 | 4.016 | 4.250 | 421,503 | +0.15(+3.66%) |
Mar 16, 2017 | 4.100 | 4.150 | 3.950 | 4.100 | 459,278 | +0.05(+1.23%) |
Mar 15, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 124,365 | +0.00(+0.00%) |
Mar 14, 2017 | 4.400 | 4.450 | 3.900 | 4.050 | 360,336 | -0.30(-6.90%) |
Mar 13, 2017 | 4.250 | 4.450 | 4.125 | 4.350 | 166,258 | +0.15(+3.57%) |
Mar 10, 2017 | 4.300 | 4.434 | 4.150 | 4.200 | 148,818 | -0.10(-2.33%) |
Mar 09, 2017 | 4.150 | 4.300 | 4.100 | 4.300 | 207,370 | +0.10(+2.38%) |
Mar 08, 2017 | 4.750 | 4.750 | 4.150 | 4.200 | 588,215 | -0.55(-11.58%) |
Mar 07, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 73,414 | -0.05(-1.04%) |
Mar 06, 2017 | 4.950 | 5.000 | 4.750 | 4.800 | 267,731 | -0.20(-4.00%) |
Mar 03, 2017 | 5.050 | 5.200 | 4.900 | 5.000 | 150,190 | +0.00(+0.00%) |
Mar 02, 2017 | 5.150 | 5.200 | 4.950 | 5.000 | 200,835 | -0.15(-2.91%) |
Mar 01, 2017 | 5.250 | 5.400 | 5.100 | 5.150 | 233,905 | -0.05(-0.96%) |
Feb 28, 2017 | 5.300 | 5.325 | 5.200 | 5.200 | 125,026 | -0.15(-2.80%) |
Feb 27, 2017 | 5.100 | 5.400 | 5.100 | 5.350 | 145,549 | +0.25(+4.90%) |
Feb 24, 2017 | 5.200 | 5.250 | 5.000 | 5.100 | 245,114 | -0.10(-1.92%) |
Feb 23, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 68,375 | -0.05(-0.95%) |
Feb 22, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 79,497 | +0.00(+0.00%) |
Feb 21, 2017 | 5.550 | 5.575 | 5.200 | 5.250 | 198,876 | -0.30(-5.41%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | -0.08(-1.33%) | |
Feb 16, 2017 | 5.650 | 5.650 | 5.600 | 5.625 | 82,829 | -0.03(-0.44%) |
Feb 15, 2017 | 5.700 | 5.734 | 5.555 | 5.650 | 77,425 | -0.05(-0.88%) |
Feb 14, 2017 | 5.550 | 5.700 | 5.500 | 5.700 | 127,109 | +0.10(+1.79%) |
Feb 13, 2017 | 5.500 | 5.650 | 5.475 | 5.600 | 164,249 | +0.10(+1.82%) |
Feb 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 100,626 | +0.00(+0.00%) |
Feb 09, 2017 | 5.400 | 5.500 | 5.400 | 5.500 | 73,590 | +0.10(+1.85%) |
Feb 08, 2017 | 5.500 | 5.600 | 5.300 | 5.400 | 94,402 | -0.10(-1.82%) |
Feb 07, 2017 | 5.550 | 5.650 | 5.450 | 5.500 | 118,815 | +0.00(+0.00%) |
Feb 06, 2017 | 5.200 | 5.705 | 5.200 | 5.500 | 482,496 | +0.40(+7.84%) |
Feb 03, 2017 | 5.200 | 5.200 | 5.050 | 5.100 | 123,741 | -0.05(-0.97%) |
Feb 02, 2017 | 5.150 | 5.275 | 5.100 | 5.150 | 90,347 | +0.05(+0.98%) |
Feb 01, 2017 | 5.400 | 5.400 | 5.100 | 5.100 | 95,589 | -0.30(-5.56%) |
Jan 31, 2017 | 5.200 | 5.425 | 5.150 | 5.400 | 125,011 | +0.15(+2.86%) |
Jan 30, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 85,925 | -0.10(-1.87%) |
Jan 27, 2017 | 5.250 | 5.450 | 5.250 | 5.350 | 48,185 | +0.10(+1.90%) |
Jan 26, 2017 | 5.400 | 5.500 | 5.200 | 5.250 | 57,347 | -0.20(-3.67%) |
Jan 25, 2017 | 5.350 | 5.450 | 5.250 | 5.450 | 68,567 | +0.15(+2.83%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.100 | 5.300 | 201,202 | +0.10(+1.92%) |
Jan 23, 2017 | 5.400 | 5.450 | 5.200 | 5.200 | 64,841 | -0.20(-3.70%) |
Jan 20, 2017 | 5.300 | 5.450 | 5.250 | 5.400 | 126,922 | +0.10(+1.89%) |
Jan 19, 2017 | 5.500 | 5.500 | 5.300 | 5.300 | 59,960 | -0.20(-3.64%) |
Jan 18, 2017 | 5.450 | 5.550 | 5.300 | 5.500 | 116,664 | +0.15(+2.80%) |
Jan 17, 2017 | 5.750 | 5.750 | 5.350 | 5.350 | 97,219 | -0.30(-5.31%) |
Jan 13, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.15(+2.73%) | |
Jan 12, 2017 | 5.600 | 5.600 | 5.405 | 5.500 | 107,997 | -0.20(-3.51%) |
Jan 11, 2017 | 5.850 | 5.950 | 5.600 | 5.700 | 94,428 | -0.20(-3.39%) |
Jan 10, 2017 | 5.650 | 6.000 | 5.450 | 5.900 | 228,223 | +0.25(+4.42%) |
Jan 09, 2017 | 6.000 | 6.050 | 5.650 | 5.650 | 137,467 | -0.25(-4.24%) |
Jan 06, 2017 | 6.000 | 6.077 | 5.650 | 5.900 | 353,577 | -0.10(-1.67%) |
Jan 05, 2017 | 5.400 | 6.050 | 5.350 | 6.000 | 278,097 | +0.55(+10.09%) |
Jan 04, 2017 | 5.150 | 5.450 | 5.075 | 5.450 | 197,079 | +0.40(+7.92%) |
Jan 03, 2017 | 4.950 | 5.150 | 4.950 | 5.050 | 168,231 | +0.15(+3.06%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.000 | 5.190 | 4.900 | 5.000 | 203,252 | +0.05(+1.01%) |
Dec 28, 2016 | 5.200 | 5.300 | 4.790 | 4.950 | 352,902 | -0.35(-6.60%) |
Dec 27, 2016 | 5.300 | 5.475 | 5.300 | 5.300 | 139,764 | -0.10(-1.85%) |
Dec 23, 2016 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Dec 22, 2016 | 5.250 | 5.400 | 5.150 | 5.300 | 255,539 | +0.05(+0.95%) |
Dec 21, 2016 | 5.350 | 5.390 | 5.150 | 5.250 | 269,153 | +0.00(+0.00%) |
Dec 20, 2016 | 5.100 | 5.300 | 4.950 | 5.250 | 379,337 | +0.15(+2.94%) |
Dec 19, 2016 | 5.100 | 5.250 | 5.100 | 5.100 | 202,831 | -0.05(-0.97%) |
Dec 16, 2016 | 5.000 | 5.200 | 5.000 | 5.150 | 180,711 | +0.15(+3.00%) |
Dec 15, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 193,260 | -0.10(-1.96%) |
Dec 14, 2016 | 5.100 | 5.250 | 5.000 | 5.100 | 124,200 | -0.05(-0.97%) |
Dec 13, 2016 | 5.150 | 5.250 | 5.050 | 5.150 | 127,979 | +0.00(+0.00%) |
Dec 12, 2016 | 5.350 | 5.375 | 5.100 | 5.150 | 192,321 | -0.25(-4.63%) |
Dec 09, 2016 | 5.450 | 5.600 | 5.200 | 5.400 | 213,242 | -0.05(-0.92%) |
Dec 08, 2016 | 5.200 | 5.450 | 5.125 | 5.450 | 135,788 | +0.25(+4.81%) |
Dec 07, 2016 | 5.350 | 5.350 | 5.100 | 5.200 | 140,321 | -0.20(-3.70%) |
Dec 06, 2016 | 5.250 | 5.450 | 5.125 | 5.400 | 170,859 | +0.10(+1.89%) |
Dec 05, 2016 | 5.150 | 5.550 | 5.050 | 5.300 | 199,272 | +0.15(+2.91%) |
Dec 02, 2016 | 5.250 | 5.400 | 5.150 | 5.150 | 160,412 | -0.10(-1.90%) |
Dec 01, 2016 | 5.300 | 5.500 | 5.200 | 5.250 | 208,952 | +0.00(+0.00%) |
Nov 30, 2016 | 5.400 | 5.550 | 5.150 | 5.250 | 480,872 | -0.20(-3.67%) |
Nov 29, 2016 | 5.600 | 5.800 | 5.200 | 5.450 | 347,126 | -0.15(-2.68%) |
Nov 28, 2016 | 6.000 | 6.000 | 5.550 | 5.600 | 227,947 | -0.40(-6.67%) |
Nov 25, 2016 | 5.950 | 6.000 | 5.900 | 6.000 | 63,726 | +0.00(+0.00%) |
Nov 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | -0.10(-1.64%) | |
Nov 22, 2016 | 6.150 | 6.250 | 6.050 | 6.100 | 115,490 | -0.05(-0.81%) |
Nov 21, 2016 | 6.200 | 6.300 | 6.050 | 6.150 | 217,036 | -0.10(-1.60%) |
Nov 18, 2016 | 6.250 | 6.375 | 6.050 | 6.250 | 141,860 | +0.00(+0.00%) |
Nov 17, 2016 | 6.250 | 6.300 | 5.950 | 6.250 | 143,133 | +0.05(+0.81%) |
Nov 16, 2016 | 6.500 | 6.550 | 6.150 | 6.200 | 298,952 | -0.30(-4.62%) |
Nov 15, 2016 | 6.500 | 6.600 | 6.350 | 6.500 | 347,539 | -0.05(-0.76%) |
Nov 14, 2016 | 6.250 | 6.600 | 6.100 | 6.550 | 399,434 | +0.35(+5.65%) |
Nov 11, 2016 | 5.900 | 6.250 | 5.875 | 6.200 | 331,890 | +0.30(+5.08%) |
Nov 10, 2016 | 5.850 | 6.175 | 5.775 | 5.900 | 351,395 | +0.15(+2.61%) |
Nov 09, 2016 | 5.150 | 5.900 | 5.150 | 5.750 | 355,113 | +0.25(+4.55%) |
Nov 08, 2016 | 5.500 | 5.725 | 5.400 | 5.500 | 358,512 | +0.35(+6.80%) |
Nov 07, 2016 | 5.000 | 5.300 | 5.000 | 5.150 | 242,514 | +0.20(+4.04%) |
Nov 04, 2016 | 4.700 | 5.250 | 4.700 | 4.950 | 266,727 | +0.25(+5.32%) |
Nov 03, 2016 | 5.050 | 5.100 | 4.675 | 4.700 | 280,929 | -0.30(-6.00%) |
Nov 02, 2016 | 5.350 | 5.500 | 5.000 | 5.000 | 359,390 | -0.50(-9.09%) |