Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 7.100 | 7.100 | 6.750 | 6.800 | 472,098 | -0.25(-3.55%) |
Nov 29, 2017 | 7.300 | 7.412 | 6.800 | 7.050 | 461,542 | -0.30(-4.08%) |
Nov 28, 2017 | 7.400 | 7.450 | 7.300 | 7.350 | 184,599 | -0.05(-0.68%) |
Nov 27, 2017 | 7.400 | 7.500 | 7.200 | 7.400 | 300,696 | -0.10(-1.33%) |
Nov 24, 2017 | 7.650 | 7.650 | 7.450 | 7.500 | 155,376 | -0.20(-2.60%) |
Nov 22, 2017 | 7.700 | 7.700 | 7.450 | 7.700 | 264,431 | +0.10(+1.32%) |
Nov 21, 2017 | 8.000 | 8.100 | 7.500 | 7.600 | 601,421 | -0.35(-4.40%) |
Nov 20, 2017 | 7.850 | 8.000 | 7.700 | 7.950 | 393,792 | +0.20(+2.58%) |
Nov 17, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 380,641 | -0.35(-4.32%) |
Nov 16, 2017 | 7.900 | 8.400 | 7.900 | 8.100 | 591,235 | +0.20(+2.53%) |
Nov 15, 2017 | 7.650 | 8.350 | 7.400 | 7.900 | 1,060,248 | +0.15(+1.94%) |
Nov 14, 2017 | 7.850 | 7.850 | 7.300 | 7.750 | 606,085 | +0.00(+0.00%) |
Nov 13, 2017 | 7.350 | 7.900 | 7.200 | 7.750 | 1,114,240 | +0.65(+9.15%) |
Nov 10, 2017 | 7.000 | 7.350 | 6.951 | 7.100 | 367,251 | +0.20(+2.90%) |
Nov 09, 2017 | 8.150 | 8.300 | 6.850 | 6.900 | 1,656,365 | -0.45(-6.12%) |
Nov 08, 2017 | 7.600 | 7.750 | 7.150 | 7.350 | 579,457 | -0.23(-2.97%) |
Nov 07, 2017 | 7.250 | 7.800 | 7.200 | 7.575 | 802,560 | +0.33(+4.48%) |
Nov 06, 2017 | 6.900 | 7.400 | 6.800 | 7.250 | 583,597 | +0.35(+5.07%) |
Nov 03, 2017 | 6.650 | 7.025 | 6.633 | 6.900 | 489,122 | +0.30(+4.55%) |
Nov 02, 2017 | 6.900 | 6.951 | 6.550 | 6.600 | 521,174 | -0.25(-3.65%) |
Nov 01, 2017 | 7.450 | 7.500 | 6.600 | 6.850 | 948,936 | -0.45(-6.16%) |
Oct 31, 2017 | 6.750 | 7.500 | 6.750 | 7.300 | 782,227 | +0.60(+8.96%) |
Oct 30, 2017 | 6.850 | 7.100 | 6.514 | 6.700 | 584,424 | -0.15(-2.19%) |
Oct 27, 2017 | 7.150 | 7.150 | 6.750 | 6.850 | 690,146 | -0.33(-4.53%) |
Oct 26, 2017 | 7.450 | 7.467 | 6.800 | 7.175 | 952,209 | -0.30(-4.01%) |
Oct 25, 2017 | 7.850 | 7.900 | 7.350 | 7.475 | 619,630 | -0.33(-4.17%) |
Oct 24, 2017 | 7.750 | 7.950 | 7.750 | 7.800 | 303,092 | +0.00(+0.00%) |
Oct 23, 2017 | 8.000 | 8.195 | 7.750 | 7.800 | 565,346 | -0.15(-1.89%) |
Oct 20, 2017 | 8.100 | 8.300 | 7.800 | 7.950 | 1,035,260 | -0.10(-1.24%) |
Oct 19, 2017 | 8.550 | 8.550 | 8.000 | 8.050 | 777,464 | -0.50(-5.85%) |
Oct 18, 2017 | 8.250 | 8.650 | 8.248 | 8.550 | 754,098 | +0.30(+3.64%) |
Oct 17, 2017 | 8.300 | 8.750 | 8.050 | 8.250 | 786,641 | -0.05(-0.60%) |
Oct 16, 2017 | 8.250 | 8.650 | 7.800 | 8.300 | 1,157,293 | +0.05(+0.61%) |
Oct 13, 2017 | 8.400 | 8.900 | 8.100 | 8.250 | 851,786 | +0.05(+0.61%) |
Oct 12, 2017 | 7.900 | 8.300 | 7.750 | 8.200 | 960,037 | -0.05(-0.61%) |
Oct 11, 2017 | 8.950 | 9.150 | 7.300 | 8.250 | 2,997,864 | -0.70(-7.82%) |
Oct 10, 2017 | 9.050 | 9.250 | 8.800 | 8.950 | 786,964 | -0.10(-1.10%) |
Oct 09, 2017 | 9.200 | 9.650 | 8.450 | 9.050 | 1,991,926 | -0.15(-1.63%) |
Oct 06, 2017 | 8.350 | 9.900 | 8.200 | 9.200 | 3,525,883 | +0.85(+10.18%) |
Oct 05, 2017 | 8.100 | 8.650 | 7.800 | 8.350 | 2,223,791 | +0.40(+5.03%) |
Oct 04, 2017 | 6.700 | 8.750 | 6.600 | 7.950 | 6,259,550 | +1.25(+18.66%) |
Oct 03, 2017 | 6.650 | 6.800 | 6.300 | 6.700 | 788,269 | +0.05(+0.75%) |
Oct 02, 2017 | 5.750 | 6.750 | 5.750 | 6.650 | 1,584,675 | +0.90(+15.65%) |
Sep 29, 2017 | 5.650 | 5.750 | 5.500 | 5.750 | 314,996 | +0.10(+1.77%) |
Sep 28, 2017 | 5.300 | 5.750 | 5.250 | 5.650 | 627,826 | +0.30(+5.61%) |
Sep 27, 2017 | 5.300 | 5.400 | 4.900 | 5.350 | 335,097 | +0.10(+1.90%) |
Sep 26, 2017 | 5.100 | 5.250 | 5.100 | 5.250 | 275,482 | +0.15(+2.94%) |
Sep 25, 2017 | 4.850 | 5.100 | 4.800 | 5.100 | 287,230 | +0.20(+4.08%) |
Sep 22, 2017 | 5.050 | 5.150 | 4.800 | 4.900 | 352,116 | -0.18(-3.64%) |
Sep 21, 2017 | 5.350 | 5.350 | 5.000 | 5.085 | 319,346 | -0.26(-4.95%) |
Sep 20, 2017 | 5.400 | 5.600 | 5.100 | 5.350 | 636,473 | +0.05(+0.94%) |
Sep 19, 2017 | 5.250 | 5.400 | 5.000 | 5.300 | 476,851 | +0.00(+0.00%) |
Sep 18, 2017 | 4.750 | 5.450 | 4.750 | 5.300 | 1,374,573 | +0.65(+13.98%) |
Sep 15, 2017 | 4.800 | 5.000 | 4.650 | 4.650 | 596,395 | -0.05(-1.06%) |
Sep 14, 2017 | 5.200 | 5.300 | 4.600 | 4.700 | 665,141 | -0.40(-7.84%) |
Sep 13, 2017 | 4.400 | 5.150 | 4.350 | 5.100 | 1,716,124 | +0.75(+17.24%) |
Sep 12, 2017 | 3.950 | 4.350 | 3.950 | 4.350 | 1,169,798 | +0.40(+10.13%) |
Sep 11, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 214,170 | +0.10(+2.60%) |
Sep 08, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 101,408 | -0.10(-2.53%) |
Sep 07, 2017 | 3.950 | 4.000 | 3.900 | 3.950 | 75,700 | +0.00(+0.00%) |
Sep 06, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 82,918 | -0.05(-1.25%) |
Sep 05, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 313,450 | +0.00(+0.00%) |
Sep 01, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 50,424 | +0.05(+1.27%) |
Aug 31, 2017 | 3.900 | 3.950 | 3.800 | 3.950 | 59,160 | +0.10(+2.60%) |
Aug 30, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 89,274 | -0.15(-3.75%) |
Aug 29, 2017 | 4.000 | 4.000 | 3.850 | 4.000 | 159,520 | +0.05(+1.27%) |
Aug 28, 2017 | 3.550 | 4.000 | 3.550 | 3.950 | 264,918 | +0.40(+11.27%) |
Aug 25, 2017 | 3.600 | 3.750 | 3.500 | 3.550 | 252,555 | +0.00(+0.00%) |
Aug 24, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 78,846 | +0.00(+0.00%) |
Aug 23, 2017 | 3.500 | 3.600 | 3.500 | 3.550 | 134,341 | +0.00(+0.00%) |
Aug 22, 2017 | 3.600 | 3.650 | 3.500 | 3.550 | 215,750 | -0.10(-2.74%) |
Aug 21, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 50,603 | +0.00(+0.00%) |
Aug 18, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 87,579 | +0.05(+1.39%) |
Aug 17, 2017 | 3.650 | 3.650 | 3.600 | 3.600 | 98,473 | -0.05(-1.37%) |
Aug 16, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 214,623 | +0.00(+0.00%) |
Aug 15, 2017 | 3.700 | 3.700 | 3.650 | 3.650 | 125,308 | -0.05(-1.35%) |
Aug 14, 2017 | 3.650 | 3.750 | 3.650 | 3.700 | 95,721 | +0.08(+2.07%) |
Aug 11, 2017 | 3.700 | 3.700 | 3.600 | 3.625 | 151,416 | -0.08(-2.03%) |
Aug 10, 2017 | 3.800 | 3.800 | 3.600 | 3.700 | 160,599 | -0.10(-2.63%) |
Aug 09, 2017 | 3.900 | 3.950 | 3.650 | 3.800 | 620,683 | -0.20(-5.00%) |
Aug 08, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 160,140 | +0.05(+1.27%) |
Aug 07, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 109,418 | +0.00(+0.00%) |
Aug 04, 2017 | 4.000 | 4.100 | 3.950 | 3.950 | 102,636 | +0.00(+0.00%) |
Aug 03, 2017 | 3.950 | 4.025 | 3.950 | 3.950 | 93,830 | +0.00(+0.00%) |
Aug 02, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 146,038 | -0.05(-1.25%) |
Aug 01, 2017 | 4.000 | 4.050 | 4.000 | 4.000 | 87,928 | +0.00(+0.00%) |
Jul 31, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 65,964 | -0.10(-2.44%) |
Jul 28, 2017 | 4.000 | 4.100 | 3.980 | 4.100 | 209,144 | +0.05(+1.23%) |
Jul 27, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 89,662 | +0.05(+1.25%) |
Jul 26, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 232,651 | -0.10(-2.44%) |
Jul 25, 2017 | 4.100 | 4.200 | 4.100 | 4.100 | 73,282 | -0.03(-0.61%) |
Jul 24, 2017 | 4.150 | 4.150 | 4.100 | 4.125 | 46,642 | +0.00(+0.00%) |
Jul 21, 2017 | 4.150 | 4.250 | 4.100 | 4.125 | 117,164 | -0.03(-0.60%) |
Jul 20, 2017 | 4.200 | 4.275 | 4.150 | 4.150 | 63,585 | -0.10(-2.35%) |
Jul 19, 2017 | 4.200 | 4.350 | 4.200 | 4.250 | 74,099 | +0.05(+1.19%) |
Jul 18, 2017 | 4.200 | 4.311 | 4.150 | 4.200 | 111,011 | -0.05(-1.18%) |
Jul 17, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 74,949 | -0.15(-3.41%) |
Jul 14, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 130,228 | +0.05(+1.15%) |
Jul 13, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 154,344 | +0.20(+4.82%) |
Jul 12, 2017 | 4.350 | 4.350 | 4.150 | 4.150 | 129,999 | -0.25(-5.68%) |
Jul 11, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 72,945 | +0.00(+0.00%) |
Jul 10, 2017 | 4.350 | 4.450 | 4.350 | 4.400 | 87,051 | +0.00(+0.00%) |
Jul 07, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 70,602 | +0.05(+1.15%) |
Jul 06, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 70,098 | -0.05(-1.14%) |
Jul 05, 2017 | 4.400 | 4.450 | 4.400 | 4.400 | 88,907 | -0.05(-1.12%) |
Jul 03, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 50,673 | +0.00(+0.00%) |
Jun 30, 2017 | 4.250 | 4.450 | 4.250 | 4.450 | 65,676 | +0.20(+4.71%) |
Jun 29, 2017 | 4.450 | 4.500 | 4.250 | 4.250 | 118,001 | -0.20(-4.49%) |
Jun 28, 2017 | 4.250 | 4.500 | 4.250 | 4.450 | 237,165 | +0.20(+4.71%) |
Jun 27, 2017 | 4.300 | 4.300 | 4.200 | 4.250 | 135,983 | +0.05(+1.19%) |
Jun 26, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 124,482 | +0.05(+1.20%) |
Jun 23, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 73,094 | +0.05(+1.22%) |
Jun 22, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 119,953 | +0.15(+3.80%) |
Jun 21, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 68,292 | -0.05(-1.25%) |
Jun 20, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 28,562 | +0.05(+1.27%) |
Jun 19, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 30,126 | +0.05(+1.28%) |
Jun 16, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 301,416 | -0.10(-2.50%) |
Jun 15, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 116,725 | -0.05(-1.23%) |
Jun 14, 2017 | 4.050 | 4.150 | 4.050 | 4.050 | 55,765 | -0.05(-1.22%) |
Jun 13, 2017 | 4.000 | 4.150 | 4.000 | 4.100 | 90,171 | +0.10(+2.50%) |
Jun 12, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 99,134 | -0.05(-1.23%) |
Jun 09, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 135,151 | -0.10(-2.41%) |
Jun 08, 2017 | 4.150 | 4.150 | 4.050 | 4.150 | 170,776 | +0.00(+0.00%) |
Jun 07, 2017 | 4.100 | 4.250 | 4.100 | 4.150 | 97,092 | +0.00(+0.00%) |
Jun 06, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 51,440 | +0.10(+2.47%) |
Jun 05, 2017 | 4.150 | 4.200 | 4.050 | 4.050 | 202,702 | -0.15(-3.57%) |
Jun 02, 2017 | 4.200 | 4.200 | 4.150 | 4.200 | 54,794 | +0.03(+0.60%) |
Jun 01, 2017 | 4.150 | 4.250 | 4.150 | 4.175 | 63,233 | +0.02(+0.60%) |
May 31, 2017 | 4.150 | 4.175 | 4.100 | 4.150 | 118,936 | -0.05(-1.19%) |
May 30, 2017 | 4.200 | 4.250 | 4.200 | 4.200 | 54,015 | -0.05(-1.18%) |
May 26, 2017 | 4.300 | 4.350 | 4.200 | 4.250 | 83,938 | -0.10(-2.30%) |
May 25, 2017 | 4.300 | 4.350 | 4.275 | 4.350 | 189,725 | +0.05(+1.16%) |
May 24, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 98,848 | +0.05(+1.18%) |
May 23, 2017 | 4.250 | 4.250 | 4.200 | 4.250 | 125,534 | +0.05(+1.19%) |
May 22, 2017 | 4.000 | 4.200 | 4.000 | 4.200 | 135,946 | +0.20(+5.00%) |
May 19, 2017 | 3.900 | 4.000 | 3.900 | 4.000 | 75,662 | +0.05(+1.27%) |
May 18, 2017 | 3.900 | 4.000 | 3.900 | 3.950 | 127,959 | -0.05(-1.25%) |
May 17, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 113,477 | +0.00(+0.00%) |
May 16, 2017 | 4.000 | 4.000 | 3.900 | 4.000 | 226,194 | -0.03(-0.62%) |
May 15, 2017 | 4.000 | 4.050 | 4.000 | 4.025 | 74,320 | -0.02(-0.62%) |
May 12, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 147,549 | +0.00(+0.00%) |
May 11, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 69,934 | -0.10(-2.41%) |
May 10, 2017 | 4.200 | 4.200 | 3.900 | 4.150 | 605,072 | -0.35(-7.78%) |
May 09, 2017 | 4.500 | 4.700 | 4.450 | 4.500 | 416,155 | +0.10(+2.27%) |
May 08, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 141,646 | +0.05(+1.15%) |
May 05, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 115,982 | +0.00(+0.00%) |
May 04, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 133,715 | -0.10(-2.25%) |
May 03, 2017 | 4.200 | 4.500 | 4.150 | 4.450 | 632,868 | +0.25(+5.95%) |
May 02, 2017 | 4.150 | 4.200 | 4.075 | 4.200 | 157,094 | +0.15(+3.70%) |
May 01, 2017 | 4.000 | 4.150 | 4.000 | 4.050 | 85,871 | -0.05(-1.22%) |
Apr 28, 2017 | 4.050 | 4.200 | 4.050 | 4.100 | 61,296 | +0.00(+0.00%) |
Apr 27, 2017 | 4.100 | 4.100 | 3.950 | 4.100 | 135,556 | +0.05(+1.23%) |
Apr 26, 2017 | 4.100 | 4.125 | 4.000 | 4.050 | 91,125 | -0.05(-1.22%) |
Apr 25, 2017 | 4.200 | 4.350 | 4.100 | 4.100 | 240,073 | -0.05(-1.20%) |
Apr 24, 2017 | 3.850 | 4.200 | 3.850 | 4.150 | 344,734 | +0.35(+9.21%) |
Apr 21, 2017 | 3.850 | 3.895 | 3.750 | 3.800 | 219,594 | -0.08(-1.94%) |
Apr 20, 2017 | 3.950 | 4.000 | 3.850 | 3.875 | 162,037 | -0.12(-3.12%) |
Apr 19, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 117,457 | -0.05(-1.23%) |
Apr 18, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 98,940 | -0.05(-1.22%) |
Apr 17, 2017 | 4.150 | 4.200 | 4.000 | 4.100 | 150,375 | -0.05(-1.20%) |
Apr 13, 2017 | 4.050 | 4.250 | 4.000 | 4.150 | 87,909 | +0.10(+2.47%) |
Apr 12, 2017 | 4.050 | 4.400 | 4.050 | 4.050 | 180,167 | -0.10(-2.41%) |
Apr 11, 2017 | 4.450 | 4.450 | 3.950 | 4.150 | 269,002 | -0.10(-2.35%) |
Apr 10, 2017 | 4.350 | 4.450 | 4.200 | 4.250 | 158,104 | -0.10(-2.30%) |
Apr 07, 2017 | 4.050 | 4.400 | 4.050 | 4.350 | 580,808 | +0.35(+8.75%) |
Apr 06, 2017 | 4.100 | 4.150 | 4.000 | 4.000 | 250,066 | -0.10(-2.44%) |
Apr 05, 2017 | 3.750 | 4.250 | 3.700 | 4.100 | 593,240 | +0.35(+9.33%) |
Apr 04, 2017 | 3.750 | 3.800 | 3.750 | 3.750 | 96,209 | -0.05(-1.32%) |
Apr 03, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 79,845 | +0.00(+0.00%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.750 | 3.800 | 98,759 | +0.00(+0.00%) |
Mar 30, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 143,059 | +0.00(+0.00%) |
Mar 29, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 94,520 | +0.05(+1.33%) |
Mar 28, 2017 | 3.800 | 3.900 | 3.750 | 3.750 | 168,199 | +0.00(+0.00%) |
Mar 27, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 107,297 | -0.10(-2.60%) |
Mar 24, 2017 | 3.750 | 3.850 | 3.750 | 3.850 | 252,733 | +0.15(+4.05%) |
Mar 23, 2017 | 3.700 | 3.750 | 3.700 | 3.700 | 147,730 | +0.05(+1.37%) |
Mar 22, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 194,230 | +0.00(+0.00%) |
Mar 21, 2017 | 3.600 | 3.750 | 3.550 | 3.650 | 279,327 | +0.05(+1.39%) |
Mar 20, 2017 | 3.800 | 3.800 | 3.600 | 3.600 | 395,180 | -0.25(-6.49%) |
Mar 17, 2017 | 3.750 | 3.870 | 3.650 | 3.850 | 441,946 | +0.15(+4.05%) |
Mar 16, 2017 | 3.950 | 3.956 | 3.649 | 3.700 | 644,792 | -0.35(-8.64%) |
Mar 15, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 197,723 | +0.00(+0.00%) |
Mar 14, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 513,235 | -0.30(-6.90%) |
Mar 13, 2017 | 4.300 | 4.350 | 4.300 | 4.350 | 226,047 | +0.10(+2.35%) |
Mar 10, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 443,331 | +0.20(+4.94%) |
Mar 09, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 136,541 | +0.00(+0.00%) |
Mar 08, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 154,627 | +0.05(+1.25%) |
Mar 07, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 119,016 | -0.15(-3.61%) |
Mar 06, 2017 | 4.150 | 4.199 | 4.050 | 4.150 | 154,821 | -0.05(-1.19%) |
Mar 03, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 158,289 | +0.05(+1.20%) |
Mar 02, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 97,447 | +0.10(+2.47%) |
Mar 01, 2017 | 4.100 | 4.110 | 4.050 | 4.050 | 144,277 | -0.05(-1.22%) |
Feb 28, 2017 | 4.000 | 4.100 | 4.000 | 4.100 | 215,955 | +0.10(+2.50%) |
Feb 27, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 175,958 | -0.15(-3.61%) |
Feb 24, 2017 | 4.100 | 4.150 | 4.050 | 4.150 | 156,776 | +0.00(+0.00%) |
Feb 23, 2017 | 4.200 | 4.225 | 4.100 | 4.150 | 157,888 | -0.10(-2.35%) |
Feb 22, 2017 | 4.100 | 4.250 | 4.100 | 4.250 | 159,413 | +0.15(+3.66%) |
Feb 21, 2017 | 4.100 | 4.250 | 4.100 | 4.100 | 179,139 | -0.05(-1.20%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
Feb 16, 2017 | 4.150 | 4.500 | 4.150 | 4.250 | 240,651 | +0.00(+0.00%) |
Feb 15, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 157,155 | +0.15(+3.66%) |
Feb 14, 2017 | 4.250 | 4.300 | 4.050 | 4.100 | 198,916 | -0.15(-3.53%) |
Feb 13, 2017 | 4.100 | 4.350 | 4.050 | 4.250 | 344,566 | +0.17(+4.29%) |
Feb 10, 2017 | 3.950 | 4.100 | 3.950 | 4.075 | 203,790 | +0.08(+1.88%) |
Feb 09, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 215,564 | -0.10(-2.44%) |
Feb 08, 2017 | 4.150 | 4.150 | 4.050 | 4.100 | 241,212 | -0.05(-1.20%) |
Feb 07, 2017 | 4.250 | 4.314 | 4.150 | 4.150 | 151,574 | -0.15(-3.49%) |
Feb 06, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 79,350 | +0.05(+1.18%) |
Feb 03, 2017 | 4.150 | 4.400 | 4.150 | 4.250 | 230,331 | +0.05(+1.19%) |
Feb 02, 2017 | 4.200 | 4.500 | 4.100 | 4.200 | 382,190 | +0.00(+0.00%) |
Feb 01, 2017 | 4.250 | 4.450 | 4.200 | 4.200 | 192,947 | -0.05(-1.18%) |
Jan 31, 2017 | 4.450 | 4.450 | 4.200 | 4.250 | 389,785 | -0.20(-4.49%) |
Jan 30, 2017 | 4.500 | 4.511 | 4.304 | 4.450 | 171,010 | -0.05(-1.11%) |
Jan 27, 2017 | 4.500 | 4.575 | 4.500 | 4.500 | 79,583 | -0.05(-1.10%) |
Jan 26, 2017 | 4.500 | 4.725 | 4.450 | 4.550 | 358,988 | +0.20(+4.60%) |
Jan 25, 2017 | 4.450 | 4.650 | 4.200 | 4.350 | 804,521 | -0.15(-3.33%) |
Jan 24, 2017 | 4.750 | 4.800 | 4.300 | 4.500 | 490,053 | -0.30(-6.25%) |
Jan 23, 2017 | 4.850 | 4.850 | 4.650 | 4.800 | 243,720 | -0.05(-1.03%) |
Jan 20, 2017 | 4.850 | 4.900 | 4.750 | 4.850 | 144,410 | +0.05(+1.04%) |
Jan 19, 2017 | 4.850 | 4.950 | 4.775 | 4.800 | 145,081 | -0.05(-1.03%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 154,160 | +0.00(+0.00%) |
Jan 17, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 280,372 | -0.20(-3.96%) |
Jan 13, 2017 | 5.050 | 5.050 | 5.050 | 0 | +0.05(+1.00%) | |
Jan 12, 2017 | 5.200 | 5.302 | 5.000 | 5.000 | 230,483 | -0.25(-4.76%) |
Jan 11, 2017 | 5.100 | 5.350 | 5.050 | 5.250 | 482,432 | +0.10(+1.94%) |
Jan 10, 2017 | 4.950 | 5.200 | 4.850 | 5.150 | 202,049 | +0.20(+4.04%) |
Jan 09, 2017 | 5.050 | 5.050 | 4.850 | 4.950 | 142,362 | -0.05(-1.00%) |
Jan 06, 2017 | 5.250 | 5.250 | 4.950 | 5.000 | 144,433 | -0.20(-3.85%) |
Jan 05, 2017 | 4.900 | 5.200 | 4.800 | 5.200 | 229,976 | +0.30(+6.12%) |
Jan 04, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 109,715 | +0.10(+2.08%) |
Jan 03, 2017 | 5.000 | 5.000 | 4.800 | 4.800 | 212,786 | -0.10(-2.04%) |
Dec 30, 2016 | 4.900 | 4.900 | 4.900 | 0 | -0.10(-2.00%) | |
Dec 29, 2016 | 5.100 | 5.150 | 5.000 | 5.000 | 329,777 | -0.15(-2.91%) |
Dec 28, 2016 | 5.150 | 5.150 | 5.100 | 5.150 | 169,822 | +0.00(+0.00%) |
Dec 27, 2016 | 5.200 | 5.250 | 4.950 | 5.150 | 386,207 | +0.00(+0.00%) |
Dec 23, 2016 | 5.150 | 5.150 | 5.150 | 0 | +0.05(+0.98%) | |
Dec 22, 2016 | 5.200 | 5.400 | 5.100 | 5.100 | 269,762 | +0.00(+0.00%) |
Dec 21, 2016 | 5.400 | 5.550 | 5.100 | 5.100 | 350,678 | -0.20(-3.77%) |
Dec 20, 2016 | 4.750 | 5.650 | 4.750 | 5.300 | 1,311,929 | +0.50(+10.42%) |
Dec 19, 2016 | 4.900 | 4.950 | 4.700 | 4.800 | 204,198 | -0.10(-2.04%) |
Dec 16, 2016 | 5.000 | 5.100 | 4.900 | 4.900 | 198,922 | -0.15(-2.97%) |
Dec 15, 2016 | 5.550 | 5.550 | 5.000 | 5.050 | 358,686 | -0.40(-7.34%) |
Dec 14, 2016 | 5.650 | 5.650 | 5.350 | 5.450 | 235,856 | -0.10(-1.80%) |
Dec 13, 2016 | 5.200 | 5.600 | 5.100 | 5.550 | 611,309 | +0.35(+6.73%) |
Dec 12, 2016 | 5.050 | 5.200 | 5.000 | 5.200 | 213,625 | +0.05(+0.97%) |
Dec 09, 2016 | 5.150 | 5.200 | 5.044 | 5.150 | 333,178 | +0.00(+0.00%) |
Dec 08, 2016 | 4.950 | 5.150 | 4.900 | 5.150 | 197,144 | +0.20(+4.04%) |
Dec 07, 2016 | 5.050 | 5.100 | 4.750 | 4.950 | 150,160 | -0.15(-2.94%) |
Dec 06, 2016 | 5.100 | 5.150 | 5.000 | 5.100 | 147,115 | -0.05(-0.97%) |
Dec 05, 2016 | 4.850 | 5.200 | 4.700 | 5.150 | 220,392 | +0.35(+7.29%) |
Dec 02, 2016 | 4.700 | 4.850 | 4.450 | 4.800 | 330,893 | +0.00(+0.00%) |