Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 6.050 | 6.125 | 5.950 | 6.050 | 382,500 | -0.05(-0.82%) |
Sep 27, 2018 | 6.000 | 6.175 | 5.925 | 6.100 | 552,877 | +0.15(+2.52%) |
Sep 26, 2018 | 6.000 | 6.050 | 5.850 | 5.950 | 217,722 | -0.05(-0.83%) |
Sep 25, 2018 | 6.000 | 6.050 | 5.850 | 6.000 | 317,962 | +0.00(+0.00%) |
Sep 24, 2018 | 5.900 | 6.100 | 5.650 | 6.000 | 735,021 | +0.10(+1.69%) |
Sep 21, 2018 | 6.050 | 6.150 | 5.765 | 5.900 | 1,243,600 | +0.15(+2.61%) |
Sep 20, 2018 | 6.300 | 6.500 | 5.620 | 5.750 | 972,784 | -0.10(-1.71%) |
Sep 19, 2018 | 5.750 | 5.950 | 5.720 | 5.850 | 444,142 | +0.00(+0.00%) |
Sep 18, 2018 | 5.950 | 6.050 | 5.775 | 5.850 | 403,024 | -0.05(-0.85%) |
Sep 17, 2018 | 6.150 | 6.150 | 5.750 | 5.900 | 390,859 | -0.25(-4.07%) |
Sep 14, 2018 | 6.000 | 6.275 | 5.900 | 6.150 | 382,400 | +0.00(+0.00%) |
Sep 13, 2018 | 6.250 | 6.280 | 6.050 | 6.150 | 295,970 | -0.10(-1.60%) |
Sep 12, 2018 | 6.400 | 6.530 | 5.950 | 6.250 | 504,506 | -0.15(-2.34%) |
Sep 11, 2018 | 6.600 | 6.750 | 6.400 | 6.400 | 401,062 | -0.30(-4.48%) |
Sep 10, 2018 | 6.700 | 6.725 | 6.450 | 6.700 | 358,396 | +0.00(+0.00%) |
Sep 07, 2018 | 6.550 | 6.750 | 6.450 | 6.700 | 292,500 | +0.15(+2.29%) |
Sep 06, 2018 | 7.250 | 7.250 | 6.455 | 6.550 | 682,940 | -0.65(-9.03%) |
Sep 05, 2018 | 7.000 | 7.325 | 6.775 | 7.200 | 639,457 | +0.20(+2.86%) |
Sep 04, 2018 | 7.600 | 7.600 | 6.870 | 7.000 | 813,993 | -0.60(-7.89%) |
Aug 31, 2018 | 7.600 | 7.600 | 7.600 | 0 | +0.45(+6.29%) | |
Aug 30, 2018 | 6.500 | 7.200 | 6.400 | 7.150 | 1,521,643 | +1.02(+16.64%) |
Aug 29, 2018 | 5.900 | 6.200 | 5.800 | 6.130 | 320,012 | +0.28(+4.79%) |
Aug 28, 2018 | 5.650 | 5.850 | 5.650 | 5.850 | 295,262 | +0.20(+3.54%) |
Aug 27, 2018 | 5.950 | 6.050 | 5.425 | 5.650 | 427,672 | -0.30(-5.04%) |
Aug 24, 2018 | 5.850 | 5.975 | 5.750 | 5.950 | 471,100 | +0.15(+2.59%) |
Aug 23, 2018 | 5.950 | 5.950 | 5.650 | 5.800 | 579,925 | -0.05(-0.85%) |
Aug 22, 2018 | 5.500 | 6.000 | 5.500 | 5.850 | 508,817 | +0.35(+6.36%) |
Aug 21, 2018 | 5.250 | 5.550 | 5.200 | 5.500 | 279,544 | +0.22(+4.27%) |
Aug 20, 2018 | 5.200 | 5.400 | 5.100 | 5.275 | 304,007 | +0.08(+1.44%) |
Aug 17, 2018 | 5.050 | 5.350 | 5.000 | 5.200 | 458,000 | +0.15(+2.97%) |
Aug 16, 2018 | 5.100 | 5.100 | 4.850 | 5.050 | 218,390 | -0.05(-0.98%) |
Aug 15, 2018 | 5.250 | 5.250 | 5.000 | 5.100 | 294,030 | -0.15(-2.86%) |
Aug 14, 2018 | 5.300 | 5.350 | 5.150 | 5.250 | 261,456 | -0.05(-0.94%) |
Aug 13, 2018 | 5.300 | 5.350 | 5.100 | 5.300 | 441,325 | +0.05(+0.95%) |
Aug 10, 2018 | 5.000 | 5.350 | 4.900 | 5.250 | 530,900 | +0.15(+2.94%) |
Aug 09, 2018 | 4.950 | 5.450 | 4.800 | 5.100 | 800,404 | +0.35(+7.37%) |
Aug 08, 2018 | 4.650 | 4.850 | 4.600 | 4.750 | 271,635 | +0.15(+3.26%) |
Aug 07, 2018 | 4.500 | 4.700 | 4.350 | 4.600 | 460,167 | +0.10(+2.22%) |
Aug 06, 2018 | 4.500 | 4.600 | 4.350 | 4.500 | 243,790 | -0.05(-1.10%) |
Aug 03, 2018 | 4.650 | 4.725 | 4.400 | 4.550 | 477,100 | -0.05(-1.09%) |
Aug 02, 2018 | 4.600 | 4.750 | 4.500 | 4.600 | 425,443 | +0.00(+0.00%) |
Aug 01, 2018 | 4.750 | 4.800 | 4.550 | 4.600 | 277,313 | -0.10(-2.13%) |
Jul 31, 2018 | 4.700 | 4.850 | 4.600 | 4.700 | 481,530 | +0.00(+0.00%) |
Jul 30, 2018 | 4.800 | 4.800 | 4.475 | 4.700 | 438,505 | -0.02(-0.53%) |
Jul 27, 2018 | 5.300 | 5.300 | 4.650 | 4.725 | 731,600 | -0.58(-10.85%) |
Jul 26, 2018 | 5.250 | 5.350 | 5.025 | 5.300 | 526,812 | +0.10(+1.92%) |
Jul 25, 2018 | 4.950 | 5.375 | 4.900 | 5.200 | 593,999 | +0.20(+4.00%) |
Jul 24, 2018 | 5.100 | 5.200 | 4.900 | 5.000 | 632,444 | -0.10(-1.96%) |
Jul 23, 2018 | 5.000 | 5.200 | 4.910 | 5.100 | 319,967 | +0.05(+0.99%) |
Jul 20, 2018 | 5.150 | 5.250 | 4.900 | 5.050 | 423,825 | -0.10(-1.94%) |
Jul 19, 2018 | 4.900 | 5.250 | 4.900 | 5.150 | 519,906 | +0.20(+4.04%) |
Jul 18, 2018 | 5.250 | 5.275 | 4.900 | 4.950 | 770,344 | -0.33(-6.16%) |
Jul 17, 2018 | 5.250 | 5.400 | 5.160 | 5.275 | 313,785 | +0.08(+1.44%) |
Jul 16, 2018 | 5.150 | 5.300 | 4.800 | 5.200 | 765,475 | +0.05(+0.97%) |
Jul 13, 2018 | 5.400 | 5.400 | 5.100 | 5.150 | 401,878 | -0.25(-4.63%) |
Jul 12, 2018 | 5.650 | 5.800 | 5.100 | 5.400 | 1,791,933 | -0.25(-4.42%) |
Jul 11, 2018 | 5.650 | 5.850 | 5.550 | 5.650 | 487,295 | +0.00(+0.00%) |
Jul 10, 2018 | 6.100 | 6.100 | 5.650 | 5.650 | 729,048 | -0.45(-7.38%) |
Jul 09, 2018 | 5.950 | 6.350 | 5.950 | 6.100 | 775,550 | +0.15(+2.52%) |
Jul 06, 2018 | 5.550 | 5.950 | 5.550 | 5.950 | 502,677 | +0.40(+7.21%) |
Jul 05, 2018 | 5.750 | 5.800 | 5.500 | 5.550 | 279,914 | +0.00(+0.00%) |
Jul 03, 2018 | 5.550 | 5.550 | 5.550 | 0 | +0.15(+2.78%) | |
Jul 02, 2018 | 5.300 | 5.525 | 5.300 | 5.400 | 191,288 | +0.10(+1.89%) |
Jun 29, 2018 | 5.300 | 5.525 | 5.210 | 5.300 | 512,755 | -0.05(-0.93%) |
Jun 28, 2018 | 5.350 | 5.450 | 5.200 | 5.350 | 621,593 | -0.05(-0.93%) |
Jun 27, 2018 | 6.050 | 6.075 | 5.325 | 5.400 | 993,723 | -0.70(-11.48%) |
Jun 26, 2018 | 6.050 | 6.150 | 5.850 | 6.100 | 613,614 | +0.10(+1.67%) |
Jun 25, 2018 | 6.000 | 6.250 | 5.800 | 6.000 | 1,101,491 | -0.05(-0.83%) |
Jun 22, 2018 | 5.750 | 6.100 | 5.600 | 6.050 | 6,374,129 | +0.30(+5.22%) |
Jun 21, 2018 | 5.950 | 6.095 | 5.650 | 5.750 | 529,882 | -0.25(-4.17%) |
Jun 20, 2018 | 5.850 | 6.150 | 5.800 | 6.000 | 562,662 | +0.20(+3.45%) |
Jun 19, 2018 | 5.550 | 5.900 | 5.500 | 5.800 | 568,799 | +0.25(+4.50%) |
Jun 18, 2018 | 5.550 | 5.750 | 5.400 | 5.550 | 515,619 | +0.00(+0.00%) |
Jun 15, 2018 | 5.550 | 5.400 | 5.550 | 660,556 | +0.00(+0.00%) | |
Jun 14, 2018 | 5.700 | 5.925 | 5.400 | 5.550 | 534,334 | -0.10(-1.77%) |
Jun 13, 2018 | 5.800 | 6.000 | 5.650 | 5.650 | 561,242 | -0.15(-2.59%) |
Jun 12, 2018 | 6.200 | 6.350 | 5.750 | 5.800 | 513,011 | -0.40(-6.45%) |
Jun 11, 2018 | 6.300 | 6.400 | 6.100 | 6.200 | 1,178,299 | -0.05(-0.80%) |
Jun 08, 2018 | 6.400 | 6.550 | 6.150 | 6.250 | 520,308 | -0.15(-2.34%) |
Jun 07, 2018 | 6.900 | 6.950 | 6.400 | 6.400 | 617,316 | -0.50(-7.25%) |
Jun 06, 2018 | 6.450 | 6.950 | 6.425 | 6.900 | 730,343 | +0.45(+6.98%) |
Jun 05, 2018 | 6.300 | 6.500 | 6.200 | 6.450 | 388,833 | +0.10(+1.57%) |
Jun 04, 2018 | 6.300 | 6.400 | 6.100 | 6.350 | 330,171 | +0.00(+0.00%) |
Jun 01, 2018 | 6.250 | 6.440 | 6.125 | 6.350 | 328,343 | +0.10(+1.60%) |
May 31, 2018 | 6.350 | 6.450 | 6.100 | 6.250 | 541,138 | -0.10(-1.57%) |
May 30, 2018 | 6.050 | 6.400 | 6.050 | 6.350 | 544,566 | +0.30(+4.96%) |
May 29, 2018 | 6.200 | 6.200 | 5.900 | 6.050 | 539,095 | -0.10(-1.63%) |
May 25, 2018 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 6.100 | 6.200 | 6.050 | 6.150 | 201,260 | +0.00(+0.00%) |
May 23, 2018 | 5.950 | 6.200 | 5.950 | 6.150 | 282,968 | +0.20(+3.36%) |
May 22, 2018 | 5.800 | 6.125 | 5.750 | 5.950 | 713,138 | +0.05(+0.85%) |
May 21, 2018 | 6.100 | 6.200 | 5.850 | 5.900 | 697,125 | -0.20(-3.28%) |
May 18, 2018 | 6.100 | 6.350 | 5.975 | 6.100 | 974,211 | +0.10(+1.67%) |
May 17, 2018 | 6.200 | 6.200 | 5.700 | 6.000 | 690,220 | -0.15(-2.44%) |
May 16, 2018 | 6.000 | 6.250 | 5.950 | 6.150 | 617,657 | +0.15(+2.50%) |
May 15, 2018 | 5.950 | 6.150 | 5.920 | 6.000 | 239,026 | +0.00(+0.00%) |
May 14, 2018 | 5.900 | 6.140 | 5.800 | 6.000 | 551,975 | +0.15(+2.56%) |
May 11, 2018 | 5.750 | 5.925 | 5.600 | 5.850 | 732,808 | +0.10(+1.74%) |
May 10, 2018 | 6.000 | 6.050 | 5.650 | 5.750 | 686,853 | -0.10(-1.71%) |
May 09, 2018 | 5.500 | 5.900 | 5.450 | 5.850 | 477,582 | +0.30(+5.41%) |
May 08, 2018 | 5.600 | 5.750 | 5.500 | 5.550 | 758,574 | -0.10(-1.77%) |
May 07, 2018 | 5.300 | 5.950 | 5.300 | 5.650 | 1,322,733 | +0.33(+6.10%) |
May 04, 2018 | 5.950 | 6.000 | 4.925 | 5.325 | 3,508,454 | -1.02(-16.14%) |
May 03, 2018 | 6.300 | 6.600 | 6.275 | 6.350 | 528,514 | +0.00(+0.00%) |
May 02, 2018 | 6.100 | 6.450 | 6.050 | 6.350 | 364,624 | +0.20(+3.25%) |
May 01, 2018 | 6.250 | 6.325 | 6.025 | 6.150 | 213,722 | -0.10(-1.60%) |
Apr 30, 2018 | 6.450 | 6.550 | 6.050 | 6.250 | 468,093 | -0.25(-3.85%) |
Apr 27, 2018 | 6.150 | 6.550 | 6.050 | 6.500 | 532,527 | +0.40(+6.56%) |
Apr 26, 2018 | 5.950 | 6.250 | 5.950 | 6.100 | 218,369 | +0.20(+3.39%) |
Apr 25, 2018 | 5.800 | 6.100 | 5.700 | 5.900 | 466,128 | +0.05(+0.85%) |
Apr 24, 2018 | 5.950 | 6.150 | 5.700 | 5.850 | 480,784 | -0.15(-2.50%) |
Apr 23, 2018 | 6.300 | 6.305 | 5.750 | 6.000 | 826,315 | -0.30(-4.76%) |
Apr 20, 2018 | 6.500 | 6.500 | 6.200 | 6.300 | 316,025 | -0.15(-2.33%) |
Apr 19, 2018 | 6.550 | 6.700 | 6.350 | 6.450 | 384,487 | -0.08(-1.15%) |
Apr 18, 2018 | 6.650 | 6.850 | 6.400 | 6.525 | 519,929 | -0.17(-2.61%) |
Apr 17, 2018 | 6.350 | 6.800 | 6.350 | 6.700 | 482,734 | +0.35(+5.51%) |
Apr 16, 2018 | 6.500 | 6.500 | 6.350 | 6.350 | 272,424 | -0.10(-1.55%) |
Apr 13, 2018 | 6.400 | 6.700 | 6.275 | 6.450 | 554,849 | +0.00(+0.00%) |
Apr 12, 2018 | 6.000 | 6.500 | 5.950 | 6.450 | 573,589 | +0.50(+8.40%) |
Apr 11, 2018 | 6.250 | 6.400 | 5.850 | 5.950 | 681,046 | -0.30(-4.80%) |
Apr 10, 2018 | 5.800 | 6.425 | 5.750 | 6.250 | 765,157 | +0.45(+7.76%) |
Apr 09, 2018 | 5.700 | 6.150 | 5.700 | 5.800 | 1,110,118 | +0.35(+6.42%) |
Apr 06, 2018 | 5.750 | 6.000 | 5.375 | 5.450 | 594,277 | -0.35(-6.03%) |
Apr 05, 2018 | 5.800 | 5.922 | 5.625 | 5.800 | 463,006 | +0.05(+0.87%) |
Apr 04, 2018 | 5.550 | 5.850 | 5.450 | 5.750 | 417,932 | +0.20(+3.60%) |
Apr 03, 2018 | 5.700 | 5.950 | 5.500 | 5.550 | 494,232 | -0.15(-2.63%) |
Apr 02, 2018 | 5.750 | 5.775 | 5.450 | 5.700 | 783,750 | -0.10(-1.72%) |
Mar 29, 2018 | 5.800 | 5.800 | 5.800 | 0 | +0.15(+2.65%) | |
Mar 28, 2018 | 5.650 | 5.850 | 5.600 | 5.650 | 634,259 | +0.05(+0.89%) |
Mar 27, 2018 | 6.400 | 6.525 | 5.550 | 5.600 | 856,888 | -0.83(-12.84%) |
Mar 26, 2018 | 6.450 | 6.550 | 6.200 | 6.425 | 545,620 | +0.02(+0.39%) |
Mar 23, 2018 | 6.350 | 6.550 | 6.245 | 6.400 | 740,497 | +0.00(+0.00%) |
Mar 22, 2018 | 6.550 | 6.675 | 6.250 | 6.400 | 663,786 | -0.20(-3.03%) |
Mar 21, 2018 | 6.550 | 6.728 | 6.100 | 6.600 | 996,482 | +0.00(+0.00%) |
Mar 20, 2018 | 6.550 | 6.800 | 6.400 | 6.600 | 1,169,922 | +0.05(+0.76%) |
Mar 19, 2018 | 7.200 | 7.200 | 6.500 | 6.550 | 1,724,048 | -0.65(-9.03%) |
Mar 16, 2018 | 7.700 | 7.700 | 7.000 | 7.200 | 1,315,389 | -0.40(-5.26%) |
Mar 15, 2018 | 7.400 | 8.050 | 7.250 | 7.600 | 2,398,110 | +0.25(+3.40%) |
Mar 14, 2018 | 7.000 | 7.600 | 6.950 | 7.350 | 1,360,772 | +0.40(+5.76%) |
Mar 13, 2018 | 6.850 | 7.400 | 6.700 | 6.950 | 1,599,306 | +0.05(+0.72%) |
Mar 12, 2018 | 6.650 | 7.050 | 6.373 | 6.900 | 1,411,398 | +0.20(+2.99%) |
Mar 09, 2018 | 6.750 | 6.890 | 6.450 | 6.700 | 1,175,813 | -0.10(-1.47%) |
Mar 08, 2018 | 6.900 | 7.050 | 6.750 | 6.800 | 853,419 | -0.15(-2.16%) |
Mar 07, 2018 | 7.150 | 7.250 | 6.750 | 6.950 | 886,227 | -0.25(-3.47%) |
Mar 06, 2018 | 7.400 | 7.600 | 6.750 | 7.200 | 1,449,551 | -0.05(-0.69%) |
Mar 05, 2018 | 7.500 | 7.850 | 7.150 | 7.250 | 2,215,927 | +0.20(+2.84%) |
Mar 02, 2018 | 6.650 | 7.200 | 6.450 | 7.050 | 1,622,453 | +0.40(+6.02%) |
Mar 01, 2018 | 6.900 | 6.990 | 6.300 | 6.650 | 1,476,899 | -0.27(-3.97%) |
Feb 28, 2018 | 6.850 | 7.325 | 6.750 | 6.925 | 1,650,271 | +0.12(+1.84%) |
Feb 27, 2018 | 6.700 | 6.950 | 6.650 | 6.800 | 987,872 | +0.15(+2.26%) |
Feb 26, 2018 | 7.000 | 7.250 | 6.625 | 6.650 | 1,830,824 | -0.30(-4.32%) |
Feb 23, 2018 | 6.800 | 7.150 | 6.600 | 6.950 | 1,062,171 | +0.15(+2.21%) |
Feb 22, 2018 | 6.400 | 6.950 | 6.300 | 6.800 | 1,750,769 | +0.40(+6.25%) |
Feb 21, 2018 | 6.150 | 6.600 | 5.968 | 6.400 | 1,524,518 | +0.20(+3.23%) |
Feb 20, 2018 | 6.450 | 6.575 | 6.100 | 6.200 | 895,707 | -0.20(-3.13%) |
Feb 16, 2018 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 6.750 | 6.850 | 6.250 | 6.400 | 2,602,322 | -0.10(-1.54%) |
Feb 14, 2018 | 6.950 | 6.500 | 6.500 | 1,252,723 | -0.40(-5.80%) | |
Feb 13, 2018 | 6.750 | 7.080 | 6.750 | 6.900 | 1,478,993 | +0.05(+0.73%) |
Feb 12, 2018 | 7.200 | 7.300 | 6.725 | 6.850 | 985,419 | -0.20(-2.84%) |
Feb 09, 2018 | 7.500 | 7.650 | 6.360 | 7.050 | 1,995,580 | -0.45(-6.00%) |
Feb 08, 2018 | 7.400 | 7.850 | 7.050 | 7.500 | 6,794,810 | +0.40(+5.63%) |
Feb 07, 2018 | 6.950 | 7.340 | 6.950 | 7.100 | 884,705 | +0.20(+2.90%) |
Feb 06, 2018 | 7.150 | 7.500 | 6.305 | 6.900 | 1,622,251 | -0.55(-7.38%) |
Feb 05, 2018 | 7.200 | 7.650 | 7.000 | 7.450 | 1,065,566 | +0.15(+2.05%) |
Feb 02, 2018 | 7.600 | 7.650 | 7.150 | 7.300 | 1,009,296 | -0.40(-5.19%) |
Feb 01, 2018 | 7.200 | 7.950 | 6.950 | 7.700 | 1,723,065 | +0.40(+5.48%) |
Jan 31, 2018 | 8.250 | 8.590 | 7.100 | 7.300 | 2,638,347 | -0.65(-8.18%) |
Jan 30, 2018 | 7.350 | 8.300 | 7.008 | 7.950 | 2,860,014 | +0.40(+5.30%) |
Jan 29, 2018 | 7.100 | 7.650 | 7.000 | 7.550 | 3,115,830 | +0.55(+7.86%) |
Jan 26, 2018 | 6.650 | 7.350 | 6.450 | 7.000 | 4,469,039 | +0.55(+8.53%) |
Jan 25, 2018 | 5.950 | 6.800 | 5.850 | 6.450 | 3,580,198 | +0.70(+12.17%) |
Jan 24, 2018 | 5.400 | 5.850 | 5.400 | 5.750 | 1,079,863 | +0.35(+6.48%) |
Jan 23, 2018 | 5.200 | 5.750 | 5.100 | 5.400 | 1,656,573 | +0.25(+4.85%) |
Jan 22, 2018 | 4.900 | 5.300 | 4.850 | 5.150 | 1,273,239 | +0.25(+5.10%) |
Jan 19, 2018 | 4.700 | 4.950 | 4.650 | 4.900 | 879,005 | +0.25(+5.38%) |
Jan 18, 2018 | 4.700 | 4.850 | 4.510 | 4.650 | 1,554,862 | +0.00(+0.00%) |
Jan 17, 2018 | 4.400 | 4.650 | 4.225 | 4.650 | 659,950 | +0.30(+6.90%) |
Jan 16, 2018 | 4.000 | 4.550 | 3.975 | 4.350 | 1,731,382 | +0.40(+10.13%) |
Jan 12, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.02(-0.63%) | |
Jan 11, 2018 | 4.300 | 4.300 | 3.950 | 3.975 | 1,396,838 | -0.27(-6.47%) |
Jan 10, 2018 | 4.100 | 4.350 | 4.050 | 4.250 | 652,521 | +0.15(+3.66%) |
Jan 09, 2018 | 4.250 | 4.400 | 3.850 | 4.100 | 1,063,564 | -0.15(-3.53%) |
Jan 08, 2018 | 4.500 | 4.500 | 4.160 | 4.250 | 649,095 | -0.20(-4.49%) |
Jan 05, 2018 | 4.400 | 4.450 | 4.300 | 4.450 | 877,426 | +0.05(+1.14%) |
Jan 04, 2018 | 4.300 | 4.400 | 4.050 | 4.400 | 1,492,047 | +0.10(+2.33%) |
Jan 03, 2018 | 3.700 | 4.350 | 3.700 | 4.300 | 1,532,307 | +0.65(+17.81%) |
Jan 02, 2018 | 3.650 | 3.750 | 3.500 | 3.650 | 1,794,323 | +0.15(+4.29%) |
Dec 29, 2017 | 3.500 | 3.500 | 3.500 | 0 | -0.10(-2.78%) | |
Dec 28, 2017 | 3.600 | 3.600 | 3.450 | 3.600 | 1,354,896 | +0.05(+1.41%) |
Dec 27, 2017 | 3.500 | 3.550 | 3.450 | 3.550 | 704,951 | +0.10(+2.90%) |
Dec 26, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 465,289 | +0.00(+0.00%) |
Dec 22, 2017 | 3.400 | 3.450 | 3.350 | 3.450 | 285,436 | +0.00(+0.00%) |
Dec 21, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 238,654 | +0.05(+1.47%) |
Dec 20, 2017 | 3.400 | 3.450 | 3.300 | 3.400 | 315,911 | +0.05(+1.49%) |
Dec 19, 2017 | 3.250 | 3.500 | 3.250 | 3.350 | 594,677 | +0.15(+4.69%) |
Dec 18, 2017 | 3.050 | 3.350 | 3.040 | 3.200 | 831,551 | +0.20(+6.67%) |
Dec 15, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 587,423 | -0.10(-3.23%) |
Dec 14, 2017 | 3.150 | 3.300 | 3.050 | 3.100 | 320,231 | +0.00(+0.00%) |
Dec 13, 2017 | 3.150 | 3.200 | 3.050 | 3.100 | 428,342 | -0.05(-1.59%) |
Dec 12, 2017 | 3.350 | 3.390 | 3.150 | 3.150 | 343,951 | -0.15(-4.55%) |
Dec 11, 2017 | 3.500 | 3.500 | 3.225 | 3.300 | 850,960 | -0.15(-4.35%) |
Dec 08, 2017 | 3.300 | 3.500 | 3.200 | 3.450 | 673,652 | +0.20(+6.15%) |
Dec 07, 2017 | 3.200 | 3.300 | 3.100 | 3.250 | 955,438 | +0.10(+3.17%) |
Dec 06, 2017 | 3.100 | 3.210 | 3.050 | 3.150 | 973,325 | +0.10(+3.28%) |
Dec 05, 2017 | 3.050 | 3.175 | 2.975 | 3.050 | 407,171 | +0.05(+1.67%) |
Dec 04, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 193,435 | -0.05(-1.64%) |
Dec 01, 2017 | 3.050 | 3.125 | 2.975 | 3.050 | 1,439,822 | +0.00(+0.00%) |
Nov 30, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 734,900 | +0.05(+1.67%) |
Nov 29, 2017 | 3.100 | 3.200 | 2.950 | 3.000 | 241,457 | -0.05(-1.64%) |
Nov 28, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 601,305 | +0.00(+0.00%) |
Nov 27, 2017 | 3.000 | 3.200 | 2.988 | 3.050 | 396,313 | +0.00(+0.00%) |
Nov 24, 2017 | 3.025 | 3.050 | 2.975 | 3.050 | 65,743 | +0.02(+0.83%) |
Nov 22, 2017 | 3.050 | 3.050 | 3.000 | 3.025 | 98,197 | +0.02(+0.83%) |
Nov 21, 2017 | 3.000 | 3.100 | 2.910 | 3.000 | 226,795 | +0.05(+1.69%) |
Nov 20, 2017 | 3.200 | 3.250 | 2.900 | 2.950 | 306,466 | -0.20(-6.35%) |
Nov 17, 2017 | 3.100 | 3.200 | 3.050 | 3.150 | 618,298 | +0.00(+0.00%) |
Nov 16, 2017 | 3.050 | 3.175 | 2.950 | 3.150 | 165,117 | +0.15(+5.00%) |
Nov 15, 2017 | 3.100 | 3.150 | 2.950 | 3.000 | 149,888 | -0.10(-3.23%) |
Nov 14, 2017 | 3.000 | 3.150 | 2.900 | 3.100 | 251,210 | +0.10(+3.33%) |
Nov 13, 2017 | 2.950 | 3.050 | 2.925 | 3.000 | 234,485 | +0.15(+5.26%) |
Nov 10, 2017 | 2.900 | 3.000 | 2.850 | 2.850 | 348,683 | -0.10(-3.39%) |
Nov 09, 2017 | 2.900 | 3.100 | 2.900 | 2.950 | 163,180 | -0.05(-1.67%) |
Nov 08, 2017 | 3.100 | 3.100 | 2.900 | 3.000 | 182,919 | -0.15(-4.76%) |
Nov 07, 2017 | 3.175 | 3.200 | 3.000 | 3.150 | 192,769 | -0.05(-1.56%) |
Nov 06, 2017 | 3.300 | 3.350 | 3.150 | 3.200 | 135,786 | -0.05(-1.54%) |
Nov 03, 2017 | 3.200 | 3.550 | 3.200 | 3.250 | 558,052 | +0.00(+0.00%) |
Nov 02, 2017 | 3.195 | 3.250 | 3.060 | 3.250 | 115,354 | +0.10(+3.17%) |
Nov 01, 2017 | 3.250 | 3.275 | 3.075 | 3.150 | 171,028 | -0.10(-3.08%) |
Oct 31, 2017 | 3.250 | 3.300 | 3.100 | 3.250 | 171,424 | +0.00(+0.00%) |
Oct 30, 2017 | 3.150 | 3.300 | 3.100 | 3.250 | 287,258 | +0.05(+1.56%) |
Oct 27, 2017 | 3.150 | 3.225 | 3.000 | 3.200 | 182,144 | +0.05(+1.59%) |
Oct 26, 2017 | 3.200 | 3.250 | 3.050 | 3.150 | 105,667 | +0.00(+0.00%) |
Oct 25, 2017 | 3.150 | 3.300 | 3.150 | 3.150 | 147,788 | -0.05(-1.56%) |
Oct 24, 2017 | 3.350 | 3.400 | 3.150 | 3.200 | 350,249 | -0.15(-4.48%) |
Oct 23, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 106,823 | -0.12(-3.60%) |
Oct 20, 2017 | 3.400 | 3.525 | 3.250 | 3.475 | 225,319 | +0.08(+2.21%) |
Oct 19, 2017 | 3.350 | 3.450 | 3.290 | 3.400 | 115,074 | -0.05(-1.45%) |
Oct 18, 2017 | 3.600 | 3.600 | 3.400 | 3.450 | 121,766 | -0.15(-4.17%) |
Oct 17, 2017 | 3.750 | 3.750 | 3.350 | 3.600 | 366,191 | -0.10(-2.70%) |
Oct 16, 2017 | 3.800 | 3.900 | 3.550 | 3.700 | 570,972 | -0.10(-2.63%) |
Oct 13, 2017 | 4.100 | 4.200 | 3.550 | 3.800 | 795,087 | -0.15(-3.80%) |
Oct 12, 2017 | 3.750 | 4.050 | 3.625 | 3.950 | 1,749,516 | +0.35(+9.72%) |
Oct 11, 2017 | 3.700 | 3.700 | 3.550 | 3.600 | 197,824 | -0.05(-1.37%) |
Oct 10, 2017 | 3.700 | 3.550 | 3.650 | 375,088 | +0.10(+2.82%) | |
Oct 09, 2017 | 3.600 | 3.640 | 3.500 | 3.550 | 69,315 | +0.00(+0.00%) |
Oct 06, 2017 | 3.650 | 3.650 | 3.455 | 3.550 | 173,073 | -0.10(-2.74%) |
Oct 05, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 245,920 | -0.10(-2.67%) |
Oct 04, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 97,830 | -0.05(-1.32%) |
Oct 03, 2017 | 4.000 | 4.000 | 3.700 | 3.800 | 316,217 | -0.10(-2.56%) |