Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 2.800 | 2.800 | 2.695 | 2.700 | 6,180 | +0.03(+0.93%) |
Jan 30, 2018 | 2.750 | 2.760 | 2.650 | 2.675 | 5,776 | -0.03(-0.93%) |
Jan 29, 2018 | 2.750 | 2.750 | 2.700 | 2.700 | 5,861 | -0.05(-1.81%) |
Jan 26, 2018 | 2.802 | 2.802 | 2.750 | 2.750 | 3,929 | -0.10(-3.51%) |
Jan 25, 2018 | 2.900 | 2.900 | 2.850 | 2.850 | 2,389 | -0.02(-0.59%) |
Jan 24, 2018 | 2.750 | 2.867 | 2.750 | 2.867 | 28,872 | +0.12(+4.25%) |
Jan 23, 2018 | 2.750 | 2.800 | 2.701 | 2.750 | 9,181 | -0.04(-1.50%) |
Jan 22, 2018 | 2.750 | 2.792 | 2.745 | 2.792 | 6,466 | -0.00(-0.06%) |
Jan 19, 2018 | 2.796 | 2.799 | 2.750 | 2.793 | 7,892 | +0.06(+2.19%) |
Jan 18, 2018 | 2.816 | 2.825 | 2.700 | 2.733 | 19,310 | -0.02(-0.60%) |
Jan 17, 2018 | 2.700 | 2.750 | 2.650 | 2.750 | 9,208 | +0.00(+0.00%) |
Jan 16, 2018 | 2.700 | 2.750 | 2.700 | 2.750 | 6,724 | +0.05(+1.85%) |
Jan 12, 2018 | 2.700 | 2.700 | 2.700 | 0 | -0.05(-1.82%) | |
Jan 11, 2018 | 2.753 | 2.800 | 2.750 | 2.750 | 10,190 | -0.04(-1.49%) |
Jan 10, 2018 | 2.782 | 2.792 | 2.775 | 2.792 | 2,311 | +0.04(+1.51%) |
Jan 09, 2018 | 2.800 | 2.800 | 2.750 | 2.750 | 536 | -0.06(-2.23%) |
Jan 08, 2018 | 2.850 | 2.850 | 2.800 | 2.813 | 18,674 | -0.04(-1.30%) |
Jan 05, 2018 | 2.900 | 2.900 | 2.800 | 2.850 | 22,289 | +0.05(+1.78%) |
Jan 04, 2018 | 2.800 | 2.850 | 2.700 | 2.800 | 43,832 | +0.15(+5.66%) |
Jan 03, 2018 | 2.550 | 2.650 | 2.550 | 2.650 | 27,447 | +0.10(+3.92%) |
Jan 02, 2018 | 2.575 | 2.600 | 2.550 | 2.550 | 11,506 | -0.05(-1.79%) |
Dec 29, 2017 | 2.596 | 2.596 | 2.596 | 0 | +0.03(+1.35%) | |
Dec 28, 2017 | 2.650 | 2.650 | 2.500 | 2.562 | 41,650 | -0.10(-3.62%) |
Dec 27, 2017 | 2.662 | 2.694 | 2.650 | 2.658 | 7,256 | -0.01(-0.41%) |
Dec 26, 2017 | 2.550 | 2.699 | 2.550 | 2.669 | 18,069 | +0.02(+0.72%) |
Dec 22, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 2,695 | -0.10(-3.64%) |
Dec 21, 2017 | 2.523 | 2.700 | 2.450 | 2.750 | 38,537 | +0.25(+10.00%) |
Dec 19, 2017 | 2.500 | 2.500 | 2.500 | 73 | -0.05(-1.92%) | |
Dec 18, 2017 | 2.500 | 2.549 | 2.500 | 2.549 | 16,057 | +0.05(+1.96%) |
Dec 15, 2017 | 2.500 | 2.600 | 2.500 | 2.500 | 5,081 | -0.05(-1.96%) |
Dec 14, 2017 | 2.500 | 2.566 | 2.500 | 2.550 | 1,063 | -0.01(-0.21%) |
Dec 13, 2017 | 2.452 | 2.555 | 2.452 | 2.555 | 8,764 | -0.04(-1.72%) |
Dec 12, 2017 | 2.500 | 2.600 | 2.500 | 2.600 | 19,560 | +0.05(+1.96%) |
Dec 11, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 6,448 | +0.01(+0.59%) |
Dec 08, 2017 | 2.500 | 2.550 | 2.500 | 2.535 | 9,099 | -0.02(-0.59%) |
Dec 07, 2017 | 2.650 | 2.650 | 2.550 | 2.550 | 14,795 | -0.10(-3.77%) |
Dec 06, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 7,222 | +0.02(+0.94%) |
Dec 05, 2017 | 2.600 | 2.625 | 2.600 | 2.625 | 6,514 | -0.02(-0.70%) |
Dec 04, 2017 | 2.650 | 2.550 | 2.644 | 24,158 | +0.09(+3.68%) | |
Dec 01, 2017 | 2.516 | 2.550 | 2.500 | 2.550 | 22,142 | +0.00(+0.00%) |
Nov 30, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 29,110 | +0.01(+0.24%) |
Nov 29, 2017 | 2.588 | 2.600 | 2.500 | 2.544 | 19,066 | +0.01(+0.41%) |
Nov 28, 2017 | 2.600 | 2.600 | 2.500 | 2.534 | 41,396 | -0.07(-2.55%) |
Nov 27, 2017 | 2.600 | 2.600 | 2.600 | 2.600 | 568 | -0.10(-3.70%) |
Nov 24, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 1,460 | +0.05(+1.89%) |
Nov 22, 2017 | 2.659 | 2.700 | 2.650 | 2.650 | 1,866 | +0.05(+1.92%) |
Nov 21, 2017 | 2.601 | 2.650 | 2.600 | 2.600 | 6,935 | +0.00(+0.00%) |
Nov 20, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 68,244 | -0.10(-3.70%) |
Nov 17, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 5,569 | -0.05(-1.82%) |
Nov 16, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 469 | -0.05(-1.78%) |
Nov 15, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 7,910 | +0.05(+1.81%) |
Nov 14, 2017 | 2.750 | 2.787 | 2.750 | 2.750 | 2,320 | -0.05(-1.79%) |
Nov 13, 2017 | 2.650 | 2.800 | 2.650 | 2.800 | 55,657 | -0.20(-6.67%) |
Nov 10, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 15,187 | -0.05(-1.64%) |
Nov 09, 2017 | 3.066 | 3.066 | 3.000 | 3.050 | 16,285 | +0.05(+1.67%) |
Nov 08, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 4,336 | -0.05(-1.64%) |
Nov 07, 2017 | 3.072 | 3.078 | 3.000 | 3.050 | 15,794 | -0.00(-0.00%) |
Nov 06, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 15,231 | -0.02(-0.67%) |
Nov 03, 2017 | 3.050 | 3.071 | 3.050 | 3.071 | 398 | +0.02(+0.68%) |
Nov 02, 2017 | 3.050 | 3.100 | 3.050 | 3.050 | 9,820 | +0.00(+0.00%) |
Nov 01, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 6,178 | -0.05(-1.61%) |
Oct 31, 2017 | 3.030 | 3.100 | 3.000 | 3.100 | 2,957 | +0.00(+0.00%) |
Oct 30, 2017 | 3.000 | 3.150 | 3.000 | 3.100 | 13,916 | +0.10(+3.33%) |
Oct 27, 2017 | 3.000 | 3.050 | 3.000 | 3.000 | 9,622 | -0.10(-3.23%) |
Oct 26, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 7,289 | +0.00(+0.00%) |
Oct 25, 2017 | 3.100 | 3.125 | 3.052 | 3.100 | 6,701 | -0.00(-0.00%) |
Oct 24, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 40,036 | -0.05(-1.58%) |
Oct 23, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 16,067 | +0.05(+1.62%) |
Oct 20, 2017 | 3.050 | 3.103 | 3.050 | 3.100 | 8,982 | +0.10(+3.33%) |
Oct 19, 2017 | 3.100 | 3.191 | 3.000 | 3.000 | 49,526 | -0.06(-1.86%) |
Oct 18, 2017 | 3.100 | 3.100 | 3.050 | 3.057 | 5,238 | +0.01(+0.23%) |
Oct 17, 2017 | 2.993 | 3.050 | 2.993 | 3.050 | 9,041 | +0.04(+1.25%) |
Oct 16, 2017 | 2.967 | 3.012 | 2.967 | 3.012 | 15,959 | +0.06(+2.08%) |
Oct 13, 2017 | 3.050 | 3.050 | 2.950 | 2.951 | 18,861 | -0.05(-1.63%) |
Oct 12, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 18,588 | +0.10(+3.45%) |
Oct 11, 2017 | 2.950 | 2.900 | 2.900 | 9,377 | -0.05(-1.69%) | |
Oct 10, 2017 | 2.950 | 2.950 | 2.900 | 2.950 | 6,496 | +0.01(+0.23%) |
Oct 09, 2017 | 2.925 | 2.956 | 2.925 | 2.943 | 12,404 | -0.01(-0.23%) |
Oct 06, 2017 | 2.950 | 2.968 | 2.900 | 2.950 | 28,059 | +0.00(+0.00%) |
Oct 05, 2017 | 3.032 | 3.032 | 2.950 | 2.950 | 14,396 | -0.07(-2.48%) |
Oct 04, 2017 | 3.000 | 3.050 | 3.000 | 3.025 | 21,890 | +0.02(+0.83%) |
Oct 03, 2017 | 2.992 | 3.050 | 2.900 | 3.000 | 50,898 | +0.00(+0.12%) |
Oct 02, 2017 | 2.900 | 3.000 | 2.900 | 2.996 | 53,376 | +0.15(+5.13%) |
Sep 29, 2017 | 2.900 | 2.950 | 2.850 | 2.850 | 7,839 | -0.08(-2.75%) |
Sep 28, 2017 | 2.900 | 2.950 | 2.900 | 2.930 | 1,899 | -0.02(-0.66%) |
Sep 27, 2017 | 2.957 | 2.957 | 2.950 | 2.950 | 1,219 | +0.02(+0.77%) |
Sep 26, 2017 | 2.950 | 2.950 | 2.900 | 2.927 | 2,275 | -0.02(-0.77%) |
Sep 25, 2017 | 2.950 | 3.000 | 2.950 | 2.950 | 8,614 | -0.05(-1.67%) |
Sep 22, 2017 | 3.050 | 3.050 | 2.950 | 3.000 | 8,286 | -0.00(-0.01%) |
Sep 21, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 21,527 | +0.00(+0.01%) |
Sep 20, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 602 | -0.05(-1.64%) |
Sep 19, 2017 | 3.000 | 3.100 | 3.000 | 3.050 | 28,850 | +0.05(+1.67%) |
Sep 18, 2017 | 3.050 | 3.050 | 2.951 | 3.000 | 11,125 | +0.00(+0.00%) |
Sep 15, 2017 | 3.000 | 3.000 | 2.968 | 3.000 | 8,533 | -0.05(-1.64%) |
Sep 14, 2017 | 3.050 | 3.050 | 2.950 | 3.050 | 34,175 | +0.04(+1.50%) |
Sep 13, 2017 | 2.950 | 3.050 | 2.950 | 3.005 | 31,432 | +0.00(+0.17%) |
Sep 12, 2017 | 2.835 | 3.000 | 2.800 | 3.000 | 8,832 | +0.15(+5.26%) |
Sep 11, 2017 | 2.850 | 2.900 | 2.800 | 2.850 | 6,749 | -0.05(-1.72%) |
Sep 08, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 11,381 | +0.05(+1.75%) |
Sep 07, 2017 | 3.050 | 3.050 | 2.850 | 2.850 | 34,748 | -0.15(-5.00%) |
Sep 06, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 11,432 | +0.10(+3.45%) |
Sep 05, 2017 | 2.900 | 3.000 | 2.900 | 2.900 | 16,389 | +0.00(+0.01%) |
Sep 01, 2017 | 2.887 | 2.900 | 2.887 | 2.900 | 2,436 | -0.00(-0.01%) |
Aug 31, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 15,438 | +0.05(+1.75%) |
Aug 30, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 3,630 | +0.00(+0.00%) |
Aug 29, 2017 | 2.850 | 2.900 | 2.850 | 2.850 | 7,540 | +0.00(+0.00%) |
Aug 28, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 17,207 | +0.05(+1.79%) |
Aug 25, 2017 | 2.800 | 2.846 | 2.800 | 2.800 | 6,297 | +0.00(+0.00%) |
Aug 24, 2017 | 2.850 | 2.850 | 2.779 | 2.800 | 14,707 | -0.04(-1.39%) |
Aug 23, 2017 | 2.900 | 2.900 | 2.775 | 2.839 | 14,560 | +0.04(+1.41%) |
Aug 22, 2017 | 2.850 | 2.850 | 2.750 | 2.800 | 13,671 | -0.06(-1.98%) |
Aug 21, 2017 | 2.904 | 2.950 | 2.750 | 2.857 | 36,988 | -0.07(-2.34%) |
Aug 18, 2017 | 2.900 | 2.925 | 2.900 | 2.925 | 706 | +0.02(+0.86%) |
Aug 17, 2017 | 2.900 | 2.994 | 2.900 | 2.900 | 15,525 | -0.05(-1.69%) |
Aug 16, 2017 | 2.950 | 3.000 | 2.925 | 2.950 | 9,443 | -0.00(-0.00%) |
Aug 15, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 27,450 | +0.00(+0.00%) |
Aug 14, 2017 | 3.000 | 3.100 | 2.950 | 2.950 | 47,540 | -0.05(-1.67%) |
Aug 11, 2017 | 2.950 | 3.050 | 2.850 | 3.000 | 36,888 | -0.05(-1.64%) |
Aug 10, 2017 | 3.100 | 3.200 | 3.050 | 3.050 | 75,586 | -0.30(-8.96%) |
Aug 09, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 18,521 | -0.05(-1.47%) |
Aug 08, 2017 | 3.350 | 3.400 | 3.350 | 3.400 | 21,127 | -0.10(-2.86%) |
Aug 07, 2017 | 3.300 | 3.500 | 3.300 | 3.500 | 26,498 | +0.10(+2.94%) |
Aug 04, 2017 | 3.600 | 3.600 | 3.350 | 3.400 | 46,397 | -0.15(-4.23%) |
Aug 03, 2017 | 3.782 | 3.782 | 3.500 | 3.550 | 86,906 | -0.10(-2.74%) |
Aug 02, 2017 | 3.700 | 3.749 | 3.600 | 3.650 | 33,866 | -0.05(-1.35%) |
Aug 01, 2017 | 3.800 | 3.800 | 3.650 | 3.700 | 49,535 | -0.05(-1.33%) |
Jul 31, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 51,057 | -0.05(-1.32%) |
Jul 28, 2017 | 3.800 | 3.800 | 3.800 | 3.800 | 498 | -0.10(-2.56%) |
Jul 27, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 9,254 | -0.10(-2.50%) |
Jul 26, 2017 | 4.100 | 4.100 | 3.900 | 4.000 | 4,738 | -0.04(-1.11%) |
Jul 25, 2017 | 4.050 | 4.050 | 3.950 | 4.045 | 14,981 | +0.04(+1.12%) |
Jul 24, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 4,042 | +0.05(+1.26%) |
Jul 21, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 16,135 | +0.00(+0.00%) |
Jul 20, 2017 | 3.932 | 3.974 | 3.900 | 3.950 | 10,497 | -0.05(-1.25%) |
Jul 19, 2017 | 3.897 | 4.000 | 3.897 | 4.000 | 7,163 | +0.10(+2.56%) |
Jul 18, 2017 | 4.050 | 4.050 | 3.850 | 3.900 | 10,865 | -0.10(-2.50%) |
Jul 17, 2017 | 3.950 | 4.050 | 3.889 | 4.000 | 14,451 | +0.05(+1.27%) |
Jul 14, 2017 | 3.950 | 3.955 | 3.850 | 3.950 | 3,581 | -0.10(-2.47%) |
Jul 13, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 14,288 | +0.10(+2.53%) |
Jul 12, 2017 | 3.975 | 3.983 | 3.950 | 3.950 | 5,104 | +0.00(+0.00%) |
Jul 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 20,240 | +0.00(+0.00%) |
Jul 10, 2017 | 3.950 | 3.950 | 3.950 | 3.950 | 5,333 | +0.00(+0.00%) |
Jul 07, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 3,773 | -0.00(-0.07%) |
Jul 06, 2017 | 3.900 | 3.953 | 3.881 | 3.953 | 6,161 | -0.05(-1.18%) |
Jul 05, 2017 | 3.900 | 4.000 | 3.850 | 4.000 | 7,591 | +0.08(+2.12%) |
Jul 03, 2017 | 3.925 | 3.950 | 3.900 | 3.917 | 1,221 | +0.02(+0.43%) |
Jun 30, 2017 | 3.900 | 3.949 | 3.850 | 3.900 | 5,935 | +0.00(+0.00%) |
Jun 29, 2017 | 3.850 | 3.944 | 3.850 | 3.900 | 4,021 | -0.05(-1.27%) |
Jun 28, 2017 | 3.850 | 3.950 | 3.850 | 3.950 | 4,690 | +0.05(+1.28%) |
Jun 27, 2017 | 3.894 | 3.950 | 3.894 | 3.900 | 11,478 | +0.00(+0.01%) |
Jun 26, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 5,613 | -0.00(-0.01%) |
Jun 23, 2017 | 3.800 | 3.950 | 3.800 | 3.900 | 10,430 | +0.10(+2.63%) |
Jun 22, 2017 | 3.894 | 3.894 | 3.800 | 3.800 | 7,564 | -0.05(-1.30%) |
Jun 21, 2017 | 3.850 | 3.850 | 3.800 | 3.850 | 18,699 | -0.05(-1.28%) |
Jun 20, 2017 | 3.900 | 3.946 | 3.893 | 3.900 | 8,208 | -0.09(-2.16%) |
Jun 19, 2017 | 4.000 | 4.000 | 3.900 | 3.986 | 14,021 | +0.09(+2.21%) |
Jun 16, 2017 | 3.906 | 4.050 | 3.900 | 3.900 | 19,812 | +0.05(+1.30%) |
Jun 15, 2017 | 3.900 | 3.950 | 3.840 | 3.850 | 27,520 | -0.05(-1.28%) |
Jun 14, 2017 | 4.050 | 4.061 | 3.900 | 3.900 | 18,626 | -0.10(-2.50%) |
Jun 13, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 14,796 | -0.05(-1.23%) |
Jun 12, 2017 | 4.100 | 4.122 | 4.050 | 4.050 | 13,423 | -0.10(-2.41%) |
Jun 09, 2017 | 4.166 | 4.200 | 4.050 | 4.150 | 22,822 | -0.05(-1.19%) |
Jun 08, 2017 | 4.200 | 4.250 | 4.100 | 4.200 | 12,134 | +0.05(+1.19%) |
Jun 07, 2017 | 4.100 | 4.200 | 4.100 | 4.151 | 15,787 | +0.00(+0.02%) |
Jun 06, 2017 | 4.100 | 4.199 | 4.000 | 4.150 | 41,272 | -0.05(-1.19%) |
Jun 05, 2017 | 4.100 | 4.200 | 4.050 | 4.200 | 18,688 | +0.20(+5.00%) |
Jun 02, 2017 | 4.150 | 4.200 | 4.000 | 4.000 | 9,039 | -0.05(-1.23%) |
Jun 01, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 6,945 | -0.10(-2.41%) |
May 31, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 17,249 | -0.10(-2.35%) |
May 30, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 17,788 | +0.10(+2.41%) |
May 26, 2017 | 4.150 | 4.150 | 4.138 | 4.150 | 8,572 | +0.00(+0.00%) |
May 25, 2017 | 4.250 | 4.250 | 4.106 | 4.150 | 30,014 | -0.10(-2.35%) |
May 24, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 10,781 | +0.05(+1.19%) |
May 23, 2017 | 4.200 | 4.250 | 4.144 | 4.200 | 40,969 | +0.00(+0.00%) |
May 22, 2017 | 4.050 | 4.200 | 4.000 | 4.200 | 48,166 | +0.25(+6.33%) |
May 19, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 18,292 | +0.10(+2.60%) |
May 18, 2017 | 3.841 | 3.850 | 3.750 | 3.850 | 26,863 | +0.00(+0.00%) |
May 17, 2017 | 3.900 | 3.945 | 3.800 | 3.850 | 45,937 | -0.05(-1.28%) |
May 16, 2017 | 4.000 | 4.010 | 3.900 | 3.900 | 73,122 | +0.05(+1.30%) |
May 15, 2017 | 4.310 | 4.500 | 3.800 | 3.850 | 212,442 | -0.57(-12.99%) |
May 12, 2017 | 4.300 | 4.425 | 4.300 | 4.425 | 12,984 | +0.17(+4.12%) |
May 11, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 30,538 | -0.10(-2.30%) |
May 10, 2017 | 4.404 | 4.404 | 4.350 | 4.350 | 14,479 | -0.05(-1.14%) |
May 09, 2017 | 4.307 | 4.471 | 4.307 | 4.400 | 6,733 | +0.10(+2.33%) |
May 08, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 14,084 | -0.10(-2.27%) |
May 05, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 1,596 | +0.00(+0.00%) |
May 04, 2017 | 4.375 | 4.450 | 4.375 | 4.400 | 3,755 | +0.05(+1.15%) |
May 03, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 61,381 | +0.00(+0.00%) |
May 02, 2017 | 4.458 | 4.500 | 4.350 | 4.350 | 39,064 | -0.10(-2.25%) |
May 01, 2017 | 4.450 | 4.500 | 4.450 | 4.450 | 21,092 | +0.10(+2.30%) |
Apr 28, 2017 | 4.400 | 4.404 | 4.300 | 4.350 | 66,788 | +0.00(+0.00%) |
Apr 27, 2017 | 4.450 | 4.500 | 4.350 | 4.350 | 13,809 | -0.15(-3.33%) |
Apr 26, 2017 | 4.600 | 4.642 | 4.500 | 4.500 | 11,889 | -0.05(-1.10%) |
Apr 25, 2017 | 4.477 | 4.550 | 4.464 | 4.550 | 15,195 | +0.15(+3.41%) |
Apr 24, 2017 | 4.310 | 4.500 | 4.310 | 4.400 | 31,314 | +0.05(+1.15%) |
Apr 21, 2017 | 4.450 | 4.499 | 4.350 | 4.350 | 27,441 | -0.15(-3.33%) |
Apr 20, 2017 | 4.450 | 4.549 | 4.450 | 4.500 | 10,726 | +0.05(+1.12%) |
Apr 19, 2017 | 4.450 | 4.500 | 4.450 | 4.450 | 16,237 | +0.05(+1.14%) |
Apr 18, 2017 | 4.550 | 4.550 | 4.400 | 4.400 | 12,875 | -0.10(-2.22%) |
Apr 17, 2017 | 4.650 | 4.650 | 4.450 | 4.500 | 24,357 | -0.05(-1.10%) |
Apr 13, 2017 | 4.550 | 4.649 | 4.500 | 4.550 | 22,015 | +0.00(+0.00%) |
Apr 12, 2017 | 4.650 | 4.655 | 4.476 | 4.550 | 41,511 | -0.05(-1.09%) |
Apr 11, 2017 | 4.650 | 4.750 | 4.600 | 4.600 | 22,042 | +0.05(+1.10%) |
Apr 10, 2017 | 4.840 | 4.850 | 4.550 | 4.550 | 23,219 | -0.15(-3.19%) |
Apr 07, 2017 | 4.400 | 4.775 | 4.400 | 4.700 | 44,913 | +0.30(+6.82%) |
Apr 06, 2017 | 4.850 | 4.850 | 4.250 | 4.400 | 65,732 | -0.35(-7.37%) |
Apr 05, 2017 | 5.000 | 5.000 | 4.750 | 4.750 | 92,854 | +0.05(+1.06%) |
Apr 04, 2017 | 4.650 | 4.950 | 4.562 | 4.700 | 114,487 | +0.13(+2.76%) |
Apr 03, 2017 | 4.350 | 4.700 | 4.300 | 4.574 | 135,165 | +0.25(+5.75%) |
Mar 31, 2017 | 4.250 | 4.350 | 4.250 | 4.325 | 39,338 | +0.12(+2.98%) |
Mar 30, 2017 | 4.250 | 4.294 | 4.200 | 4.200 | 42,220 | -0.05(-1.18%) |
Mar 29, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 27,552 | +0.00(+0.00%) |
Mar 28, 2017 | 4.436 | 4.436 | 4.200 | 4.250 | 55,289 | -0.05(-1.16%) |
Mar 27, 2017 | 4.300 | 4.500 | 4.300 | 4.300 | 18,215 | -0.10(-2.27%) |
Mar 24, 2017 | 4.600 | 4.625 | 4.300 | 4.400 | 52,776 | -0.13(-2.87%) |
Mar 23, 2017 | 4.100 | 4.650 | 4.100 | 4.530 | 153,701 | +0.53(+13.25%) |
Mar 22, 2017 | 3.856 | 4.050 | 3.856 | 4.000 | 21,699 | +0.05(+1.27%) |
Mar 21, 2017 | 4.150 | 4.150 | 3.900 | 3.950 | 17,533 | -0.10(-2.47%) |
Mar 20, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 3,932 | +0.06(+1.50%) |
Mar 17, 2017 | 3.988 | 3.991 | 3.850 | 3.990 | 20,263 | +0.14(+3.64%) |
Mar 16, 2017 | 3.867 | 3.900 | 3.850 | 3.850 | 8,165 | +0.00(+0.00%) |
Mar 15, 2017 | 3.850 | 3.900 | 3.800 | 3.850 | 19,654 | +0.00(+0.00%) |
Mar 14, 2017 | 3.949 | 3.949 | 3.850 | 3.850 | 1,405 | +0.00(+0.00%) |
Mar 13, 2017 | 3.900 | 3.926 | 3.800 | 3.850 | 17,030 | -0.10(-2.53%) |
Mar 10, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 2,831 | +0.00(+0.00%) |
Mar 09, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 14,961 | -0.10(-2.47%) |
Mar 08, 2017 | 4.021 | 4.100 | 4.000 | 4.050 | 5,151 | +0.05(+1.25%) |
Mar 07, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 9,984 | -0.05(-1.23%) |
Mar 06, 2017 | 4.150 | 4.176 | 4.000 | 4.050 | 8,846 | -0.05(-1.22%) |
Mar 03, 2017 | 4.100 | 4.200 | 4.000 | 4.100 | 9,265 | +0.00(+0.00%) |
Mar 02, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 15,570 | +0.10(+2.50%) |
Mar 01, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 4,909 | -0.05(-1.23%) |
Feb 28, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 7,563 | -0.15(-3.57%) |
Feb 27, 2017 | 4.151 | 4.200 | 4.150 | 4.200 | 1,744 | +0.10(+2.44%) |
Feb 24, 2017 | 4.056 | 4.150 | 4.050 | 4.100 | 3,176 | -0.03(-0.61%) |
Feb 23, 2017 | 4.150 | 4.150 | 4.050 | 4.125 | 7,763 | +0.03(+0.61%) |
Feb 22, 2017 | 4.300 | 4.335 | 4.100 | 4.100 | 8,725 | -0.17(-3.98%) |
Feb 21, 2017 | 4.300 | 4.363 | 4.250 | 4.270 | 20,731 | +0.02(+0.47%) |
Feb 17, 2017 | 4.250 | 4.250 | 4.250 | 0 | +0.20(+4.94%) | |
Feb 16, 2017 | 4.151 | 4.156 | 4.050 | 4.050 | 18,413 | -0.05(-1.22%) |
Feb 15, 2017 | 4.100 | 4.103 | 4.055 | 4.100 | 3,054 | +0.00(+0.00%) |
Feb 14, 2017 | 4.100 | 4.100 | 4.012 | 4.100 | 11,524 | +0.10(+2.50%) |
Feb 13, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 18,443 | -0.10(-2.44%) |
Feb 10, 2017 | 4.050 | 4.100 | 3.850 | 4.100 | 28,022 | +0.10(+2.50%) |
Feb 09, 2017 | 4.001 | 4.050 | 3.901 | 4.000 | 8,807 | +0.00(+0.00%) |
Feb 08, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 8,689 | -0.05(-1.23%) |
Feb 07, 2017 | 4.250 | 4.250 | 4.000 | 4.050 | 24,183 | -0.20(-4.71%) |
Feb 06, 2017 | 4.440 | 4.440 | 4.178 | 4.250 | 14,896 | -0.15(-3.41%) |
Feb 03, 2017 | 4.300 | 4.400 | 4.200 | 4.400 | 13,977 | +0.20(+4.76%) |
Feb 02, 2017 | 4.400 | 4.400 | 4.151 | 4.200 | 19,649 | -0.14(-3.23%) |