Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.350 | 4.350 | 4.350 | 0 | +0.05(+1.16%) | |
Dec 28, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 2,030 | +0.00(+0.00%) |
Dec 27, 2017 | 4.200 | 4.300 | 4.150 | 4.300 | 8,887 | +0.20(+4.88%) |
Dec 26, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 3,725 | -0.12(-2.96%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.173 | 4.225 | 17,747 | +0.02(+0.60%) |
Dec 21, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 3,418 | +0.15(+3.58%) |
Dec 20, 2017 | 4.200 | 4.200 | 4.100 | 4.055 | 7,460 | -0.04(-1.10%) |
Dec 19, 2017 | 4.100 | 4.150 | 4.100 | 4.100 | 15,254 | -0.04(-0.97%) |
Dec 18, 2017 | 4.150 | 4.150 | 4.100 | 4.140 | 14,140 | +0.04(+0.98%) |
Dec 15, 2017 | 4.124 | 4.150 | 4.055 | 4.100 | 5,610 | +0.00(+0.00%) |
Dec 14, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 1,921 | -0.05(-1.20%) |
Dec 13, 2017 | 4.150 | 4.178 | 4.100 | 4.150 | 5,499 | -0.10(-2.35%) |
Dec 12, 2017 | 4.300 | 4.300 | 4.250 | 4.250 | 3,950 | -0.05(-1.16%) |
Dec 11, 2017 | 4.150 | 4.350 | 4.150 | 4.300 | 2,938 | +0.10(+2.38%) |
Dec 08, 2017 | 4.200 | 4.220 | 4.200 | 4.200 | 2,555 | -0.10(-2.33%) |
Dec 07, 2017 | 4.250 | 4.300 | 4.250 | 4.300 | 1,100 | +0.00(+0.00%) |
Dec 06, 2017 | 4.250 | 4.300 | 4.300 | 4.300 | 10,429 | +0.00(+0.00%) |
Dec 05, 2017 | 4.450 | 4.450 | 4.300 | 4.300 | 2,798 | -0.05(-1.15%) |
Dec 04, 2017 | 4.400 | 4.300 | 4.350 | 4,249 | +0.05(+1.16%) | |
Dec 01, 2017 | 4.350 | 4.350 | 4.300 | 4.300 | 1,814 | -0.03(-0.58%) |
Nov 30, 2017 | 4.300 | 4.400 | 4.250 | 4.325 | 2,547 | -0.02(-0.57%) |
Nov 29, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 17,235 | -0.05(-1.14%) |
Nov 28, 2017 | 4.350 | 4.400 | 4.350 | 4.400 | 7,816 | +0.00(+0.00%) |
Nov 27, 2017 | 4.500 | 4.500 | 4.300 | 4.400 | 61,528 | -0.05(-1.12%) |
Nov 24, 2017 | 4.425 | 4.450 | 4.400 | 4.450 | 861 | +0.05(+1.14%) |
Nov 22, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 36,435 | +0.05(+1.15%) |
Nov 21, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 9,030 | +0.15(+3.57%) |
Nov 20, 2017 | 4.300 | 4.350 | 4.150 | 4.200 | 7,359 | -0.10(-2.33%) |
Nov 17, 2017 | 4.300 | 4.300 | 4.150 | 4.300 | 9,780 | -0.03(-0.78%) |
Nov 16, 2017 | 4.231 | 4.400 | 4.231 | 4.334 | 12,457 | +0.16(+3.81%) |
Nov 15, 2017 | 4.150 | 4.175 | 4.100 | 4.175 | 9,523 | -0.03(-0.60%) |
Nov 14, 2017 | 4.150 | 4.250 | 4.150 | 4.200 | 2,589 | +0.05(+1.20%) |
Nov 13, 2017 | 4.250 | 4.250 | 4.175 | 4.150 | 1,902 | -0.15(-3.49%) |
Nov 10, 2017 | 4.200 | 4.300 | 4.200 | 4.300 | 11,299 | +0.00(+0.00%) |
Nov 09, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 21,111 | +0.00(+0.00%) |
Nov 08, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 10,958 | +0.05(+1.18%) |
Nov 07, 2017 | 4.275 | 4.300 | 4.200 | 4.250 | 22,742 | -0.03(-0.58%) |
Nov 06, 2017 | 4.150 | 4.350 | 4.150 | 4.275 | 27,988 | +0.18(+4.27%) |
Nov 03, 2017 | 3.950 | 4.150 | 3.950 | 4.100 | 26,481 | +0.15(+3.80%) |
Nov 02, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 12,427 | +0.10(+2.60%) |
Nov 01, 2017 | 3.850 | 3.890 | 3.850 | 3.850 | 4,181 | +0.00(+0.00%) |
Oct 31, 2017 | 3.850 | 3.850 | 3.810 | 3.850 | 17,650 | -0.05(-1.28%) |
Oct 30, 2017 | 3.800 | 3.900 | 3.800 | 3.900 | 25,800 | +0.00(+0.00%) |
Oct 27, 2017 | 3.900 | 3.900 | 3.872 | 3.900 | 4,473 | -0.05(-1.27%) |
Oct 26, 2017 | 4.000 | 4.000 | 3.900 | 3.950 | 28,594 | -0.05(-1.25%) |
Oct 25, 2017 | 3.900 | 4.000 | 3.823 | 4.000 | 65,896 | +0.00(+0.00%) |
Oct 24, 2017 | 3.980 | 4.000 | 3.950 | 4.000 | 1,247 | +0.00(+0.00%) |
Oct 23, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 15,606 | +0.00(+0.00%) |
Oct 20, 2017 | 4.050 | 4.100 | 3.950 | 4.000 | 59,630 | -0.05(-1.23%) |
Oct 19, 2017 | 4.000 | 4.100 | 3.996 | 4.050 | 33,141 | +0.05(+1.25%) |
Oct 18, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 24,475 | +0.00(+0.00%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.912 | 4.000 | 67,461 | +0.05(+1.27%) |
Oct 16, 2017 | 4.250 | 4.250 | 3.910 | 3.950 | 115,328 | -0.20(-4.82%) |
Oct 13, 2017 | 4.500 | 4.500 | 4.050 | 4.150 | 89,718 | +0.10(+2.47%) |
Oct 12, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 79,102 | +0.02(+0.62%) |
Oct 11, 2017 | 4.050 | 4.050 | 3.950 | 4.025 | 24,849 | +0.08(+1.90%) |
Oct 10, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 4,697 | -0.14(-3.50%) |
Oct 09, 2017 | 4.100 | 4.100 | 3.900 | 4.093 | 7,495 | +0.09(+2.33%) |
Oct 06, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 27,345 | +0.05(+1.27%) |
Oct 05, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 11,010 | -0.05(-1.25%) |
Oct 04, 2017 | 4.050 | 4.050 | 4.000 | 4.000 | 2,500 | +0.00(+0.00%) |
Oct 03, 2017 | 4.000 | 4.050 | 3.920 | 4.000 | 14,169 | +0.05(+1.27%) |
Oct 02, 2017 | 4.000 | 4.050 | 3.950 | 3.950 | 7,678 | -0.05(-1.25%) |
Sep 29, 2017 | 3.800 | 4.000 | 3.800 | 4.000 | 23,672 | +0.25(+6.67%) |
Sep 28, 2017 | 3.950 | 3.950 | 3.725 | 3.750 | 45,394 | -0.10(-2.60%) |
Sep 27, 2017 | 4.000 | 4.025 | 3.850 | 3.850 | 18,245 | -0.20(-4.94%) |
Sep 26, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 98,982 | -0.10(-2.41%) |
Sep 25, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 10,248 | +0.10(+2.47%) |
Sep 22, 2017 | 4.100 | 4.100 | 4.045 | 4.050 | 3,220 | -0.05(-1.22%) |
Sep 21, 2017 | 4.062 | 4.100 | 4.025 | 4.100 | 3,691 | +0.05(+1.23%) |
Sep 20, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 5,573 | +0.05(+1.25%) |
Sep 19, 2017 | 4.100 | 4.100 | 4.000 | 4.000 | 2,986 | -0.05(-1.23%) |
Sep 18, 2017 | 4.140 | 4.150 | 4.050 | 4.050 | 15,600 | -0.10(-2.41%) |
Sep 15, 2017 | 4.150 | 4.150 | 4.100 | 4.150 | 3,120 | +0.05(+1.22%) |
Sep 14, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 7,046 | -0.15(-3.53%) |
Sep 13, 2017 | 4.150 | 4.250 | 4.117 | 4.250 | 2,707 | +0.05(+1.19%) |
Sep 12, 2017 | 4.150 | 4.200 | 4.150 | 4.200 | 1,994 | +0.10(+2.44%) |
Sep 11, 2017 | 4.150 | 4.200 | 4.100 | 4.100 | 1,879 | +0.00(+0.00%) |
Sep 08, 2017 | 4.200 | 4.200 | 4.100 | 4.100 | 12,806 | -0.05(-1.20%) |
Sep 07, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 11,272 | +0.05(+1.22%) |
Sep 06, 2017 | 4.050 | 4.125 | 4.050 | 4.100 | 5,144 | +0.07(+1.86%) |
Sep 05, 2017 | 4.350 | 4.450 | 4.000 | 4.025 | 87,489 | -0.32(-7.47%) |
Sep 01, 2017 | 4.650 | 4.700 | 4.300 | 4.350 | 42,162 | -0.35(-7.45%) |
Aug 31, 2017 | 4.050 | 4.700 | 4.050 | 4.700 | 78,746 | +0.70(+17.50%) |
Aug 30, 2017 | 3.950 | 4.000 | 3.910 | 4.000 | 2,320 | +0.02(+0.63%) |
Aug 29, 2017 | 4.000 | 4.050 | 3.950 | 3.975 | 9,281 | -0.07(-1.85%) |
Aug 28, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 3,905 | +0.10(+2.53%) |
Aug 25, 2017 | 3.950 | 3.950 | 3.900 | 3.950 | 4,183 | +0.00(+0.00%) |
Aug 24, 2017 | 3.964 | 4.000 | 3.950 | 3.950 | 1,358 | +0.03(+0.64%) |
Aug 23, 2017 | 4.000 | 4.000 | 3.950 | 3.925 | 10,049 | -0.05(-1.26%) |
Aug 22, 2017 | 3.900 | 4.000 | 3.900 | 3.975 | 5,339 | +0.08(+1.92%) |
Aug 21, 2017 | 3.940 | 3.950 | 3.850 | 3.900 | 7,248 | -0.05(-1.27%) |
Aug 18, 2017 | 4.050 | 4.050 | 3.950 | 3.950 | 11,831 | +0.00(+0.00%) |
Aug 17, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 35,044 | -0.15(-3.66%) |
Aug 16, 2017 | 4.050 | 4.100 | 4.025 | 4.100 | 8,515 | +0.07(+1.86%) |
Aug 15, 2017 | 4.200 | 4.200 | 4.000 | 4.025 | 15,126 | -0.12(-3.01%) |
Aug 14, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 12,936 | +0.00(+0.00%) |
Aug 11, 2017 | 4.050 | 4.150 | 4.050 | 4.150 | 13,357 | +0.03(+0.61%) |
Aug 10, 2017 | 4.300 | 4.300 | 4.100 | 4.125 | 24,463 | -0.17(-4.07%) |
Aug 09, 2017 | 4.300 | 4.300 | 4.200 | 4.300 | 15,546 | +0.00(+0.00%) |
Aug 08, 2017 | 4.150 | 4.300 | 4.100 | 4.300 | 26,345 | +0.25(+6.17%) |
Aug 07, 2017 | 3.900 | 4.150 | 3.900 | 4.050 | 61,234 | +0.20(+5.19%) |
Aug 04, 2017 | 3.900 | 3.900 | 3.800 | 3.850 | 25,799 | +0.02(+0.65%) |
Aug 03, 2017 | 3.850 | 3.950 | 3.800 | 3.825 | 62,041 | -0.07(-1.92%) |
Aug 02, 2017 | 4.050 | 4.150 | 3.900 | 3.900 | 189,737 | -0.18(-4.29%) |
Aug 01, 2017 | 4.100 | 4.150 | 4.050 | 4.075 | 19,929 | -0.08(-1.81%) |
Jul 31, 2017 | 4.060 | 4.150 | 4.050 | 4.150 | 27,599 | +0.05(+1.22%) |
Jul 28, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 9,115 | -0.10(-2.38%) |
Jul 27, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 16,175 | -0.10(-2.33%) |
Jul 26, 2017 | 4.350 | 4.350 | 4.200 | 4.300 | 22,138 | -0.05(-1.15%) |
Jul 25, 2017 | 4.350 | 4.400 | 4.300 | 4.350 | 31,471 | +0.00(+0.00%) |
Jul 24, 2017 | 4.300 | 4.400 | 4.300 | 4.350 | 8,609 | +0.00(+0.00%) |
Jul 21, 2017 | 4.350 | 4.400 | 4.350 | 4.350 | 14,247 | +0.00(+0.00%) |
Jul 20, 2017 | 4.450 | 4.450 | 4.300 | 4.350 | 15,594 | -0.10(-2.25%) |
Jul 19, 2017 | 4.450 | 4.450 | 4.400 | 4.450 | 6,403 | +0.00(+0.00%) |
Jul 18, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 15,605 | +0.05(+1.14%) |
Jul 17, 2017 | 4.400 | 4.450 | 4.350 | 4.400 | 25,972 | -0.10(-2.22%) |
Jul 14, 2017 | 4.500 | 4.500 | 4.400 | 4.500 | 17,213 | +0.10(+2.27%) |
Jul 13, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 17,324 | -0.05(-1.12%) |
Jul 12, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 7,912 | +0.00(+0.00%) |
Jul 11, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 14,596 | +0.00(+0.00%) |
Jul 10, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 24,930 | +0.00(+0.00%) |
Jul 07, 2017 | 4.481 | 4.500 | 4.350 | 4.450 | 84,749 | +0.00(+0.00%) |
Jul 06, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 7,551 | -0.05(-1.11%) |
Jul 05, 2017 | 4.550 | 4.650 | 4.450 | 4.500 | 130,657 | -0.20(-4.26%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 11,743 | +0.00(+0.00%) |
Jun 30, 2017 | 4.650 | 4.700 | 4.400 | 4.700 | 174,365 | -0.30(-6.00%) |
Jun 29, 2017 | 5.250 | 5.300 | 4.900 | 5.000 | 32,804 | -0.20(-3.85%) |
Jun 28, 2017 | 5.282 | 5.300 | 5.200 | 5.200 | 24,174 | -0.05(-0.95%) |
Jun 27, 2017 | 5.200 | 5.250 | 5.200 | 5.250 | 11,880 | +0.05(+0.96%) |
Jun 26, 2017 | 5.200 | 5.250 | 5.100 | 5.200 | 18,527 | -0.10(-1.89%) |
Jun 23, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 7,197 | +0.05(+0.95%) |
Jun 22, 2017 | 5.300 | 5.300 | 5.250 | 5.250 | 5,824 | -0.05(-0.94%) |
Jun 21, 2017 | 5.300 | 5.300 | 5.200 | 5.300 | 14,962 | +0.05(+0.95%) |
Jun 20, 2017 | 5.250 | 5.350 | 5.250 | 5.250 | 9,212 | -0.05(-0.94%) |
Jun 19, 2017 | 5.250 | 5.350 | 5.250 | 5.300 | 14,365 | +0.00(+0.00%) |
Jun 16, 2017 | 5.200 | 5.300 | 5.200 | 5.300 | 17,286 | +0.00(+0.00%) |
Jun 15, 2017 | 5.150 | 5.300 | 5.150 | 5.300 | 19,988 | +0.00(+0.00%) |
Jun 14, 2017 | 5.200 | 5.300 | 5.200 | 5.300 | 25,630 | +0.05(+0.95%) |
Jun 13, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 10,206 | -0.05(-0.94%) |
Jun 12, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 12,951 | +0.00(+0.00%) |
Jun 09, 2017 | 5.250 | 5.300 | 5.160 | 5.300 | 10,825 | +0.05(+0.95%) |
Jun 08, 2017 | 5.225 | 5.250 | 5.150 | 5.250 | 17,006 | +0.00(+0.00%) |
Jun 07, 2017 | 5.250 | 5.250 | 5.150 | 5.250 | 35,432 | +0.00(+0.00%) |
Jun 06, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 33,111 | -0.05(-0.94%) |
Jun 05, 2017 | 5.100 | 5.300 | 5.050 | 5.300 | 35,220 | +0.30(+6.00%) |
Jun 02, 2017 | 4.850 | 5.050 | 4.850 | 5.000 | 37,350 | +0.15(+3.09%) |
Jun 01, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 3,460 | +0.00(+0.00%) |
May 31, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 6,169 | -0.08(-1.52%) |
May 30, 2017 | 4.850 | 4.950 | 4.800 | 4.925 | 7,177 | +0.02(+0.51%) |
May 26, 2017 | 4.900 | 4.950 | 4.850 | 4.900 | 8,473 | +0.08(+1.55%) |
May 25, 2017 | 4.700 | 4.850 | 4.700 | 4.825 | 13,480 | +0.12(+2.66%) |
May 24, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 48,089 | +0.10(+2.17%) |
May 23, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 11,806 | -0.08(-1.60%) |
May 22, 2017 | 4.700 | 4.700 | 4.650 | 4.675 | 1,564 | +0.02(+0.54%) |
May 19, 2017 | 4.623 | 4.700 | 4.600 | 4.650 | 11,924 | +0.00(+0.00%) |
May 18, 2017 | 4.600 | 4.650 | 4.600 | 4.650 | 15,878 | +0.03(+0.54%) |
May 17, 2017 | 4.600 | 4.675 | 4.600 | 4.625 | 48,155 | +0.00(+0.00%) |
May 16, 2017 | 4.700 | 4.700 | 4.550 | 4.625 | 29,528 | +0.03(+0.54%) |
May 15, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 18,826 | +0.00(+0.00%) |
May 12, 2017 | 4.600 | 4.650 | 4.575 | 4.600 | 23,050 | +0.00(+0.00%) |
May 11, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 9,689 | -0.05(-1.08%) |
May 10, 2017 | 4.667 | 4.675 | 4.600 | 4.650 | 13,702 | -0.05(-1.06%) |
May 09, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 16,545 | +0.00(+0.00%) |
May 08, 2017 | 4.700 | 4.700 | 4.550 | 4.700 | 20,324 | +0.00(+0.00%) |
May 05, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 36,860 | +0.05(+1.08%) |
May 04, 2017 | 4.850 | 4.950 | 4.600 | 4.650 | 70,963 | -0.22(-4.62%) |
May 03, 2017 | 4.800 | 4.900 | 4.750 | 4.875 | 33,731 | +0.08(+1.56%) |
May 02, 2017 | 4.600 | 4.800 | 4.600 | 4.800 | 27,932 | +0.20(+4.35%) |
May 01, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 48,356 | -0.05(-1.08%) |
Apr 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 22,000 | +0.05(+1.09%) |
Apr 27, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 16,893 | +0.00(+0.00%) |
Apr 26, 2017 | 4.600 | 4.700 | 4.600 | 4.600 | 23,780 | +0.00(+0.00%) |
Apr 25, 2017 | 4.605 | 4.650 | 4.600 | 4.600 | 21,595 | -0.08(-1.60%) |
Apr 24, 2017 | 4.650 | 4.750 | 4.600 | 4.675 | 11,001 | +0.05(+1.08%) |
Apr 21, 2017 | 4.750 | 4.750 | 4.615 | 4.625 | 8,520 | -0.03(-0.54%) |
Apr 20, 2017 | 4.650 | 4.750 | 4.650 | 4.650 | 22,274 | -0.03(-0.56%) |
Apr 19, 2017 | 4.650 | 4.750 | 4.650 | 4.676 | 41,252 | +0.03(+0.56%) |
Apr 18, 2017 | 4.700 | 4.700 | 4.600 | 4.650 | 14,568 | -0.05(-1.06%) |
Apr 17, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 30,235 | +0.10(+2.17%) |
Apr 13, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 19,570 | +0.00(+0.00%) |
Apr 12, 2017 | 4.650 | 4.725 | 4.550 | 4.600 | 28,080 | -0.05(-1.08%) |
Apr 11, 2017 | 4.550 | 4.700 | 4.550 | 4.650 | 31,287 | +0.10(+2.20%) |
Apr 10, 2017 | 4.600 | 4.695 | 4.550 | 4.550 | 34,530 | -0.10(-2.15%) |
Apr 07, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 21,636 | +0.00(+0.00%) |
Apr 06, 2017 | 4.700 | 4.800 | 4.600 | 4.650 | 222,311 | -0.10(-2.11%) |
Apr 05, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 68,773 | -0.10(-2.06%) |
Apr 04, 2017 | 4.950 | 5.050 | 4.850 | 4.850 | 76,503 | -0.20(-3.96%) |
Apr 03, 2017 | 5.200 | 5.225 | 4.950 | 5.050 | 104,791 | -0.15(-2.88%) |
Mar 31, 2017 | 5.150 | 5.250 | 5.020 | 5.200 | 76,738 | +0.10(+1.96%) |
Mar 30, 2017 | 5.500 | 5.500 | 4.705 | 5.100 | 328,372 | -0.85(-14.29%) |
Mar 29, 2017 | 5.800 | 6.000 | 5.800 | 5.950 | 82,470 | +0.20(+3.48%) |
Mar 28, 2017 | 5.500 | 5.800 | 5.475 | 5.750 | 78,857 | +0.25(+4.55%) |
Mar 27, 2017 | 5.700 | 5.700 | 5.450 | 5.500 | 28,978 | -0.20(-3.51%) |
Mar 24, 2017 | 5.850 | 5.850 | 5.600 | 5.700 | 40,697 | -0.10(-1.72%) |
Mar 23, 2017 | 5.550 | 5.881 | 5.550 | 5.800 | 38,613 | +0.25(+4.50%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.500 | 5.550 | 88,641 | -0.05(-0.89%) |
Mar 21, 2017 | 5.600 | 5.700 | 5.600 | 5.600 | 18,380 | +0.05(+0.90%) |
Mar 20, 2017 | 5.550 | 5.651 | 5.550 | 5.550 | 31,701 | -0.05(-0.89%) |
Mar 17, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 25,809 | +0.15(+2.75%) |
Mar 16, 2017 | 5.550 | 5.650 | 5.450 | 5.450 | 52,426 | -0.10(-1.80%) |
Mar 15, 2017 | 5.400 | 5.650 | 5.400 | 5.550 | 22,566 | +0.15(+2.78%) |
Mar 14, 2017 | 5.450 | 5.500 | 5.150 | 5.400 | 80,265 | -0.10(-1.82%) |
Mar 13, 2017 | 6.000 | 6.000 | 5.500 | 5.500 | 115,780 | -0.55(-9.09%) |
Mar 10, 2017 | 5.950 | 6.150 | 5.800 | 6.050 | 176,338 | +0.20(+3.42%) |
Mar 09, 2017 | 5.650 | 5.900 | 5.625 | 5.850 | 101,130 | +0.20(+3.54%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.450 | 5.650 | 118,656 | +0.20(+3.67%) |
Mar 07, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 29,199 | +0.05(+0.93%) |
Mar 06, 2017 | 5.400 | 5.500 | 5.250 | 5.400 | 59,524 | -0.05(-0.92%) |
Mar 03, 2017 | 5.250 | 5.550 | 5.205 | 5.450 | 76,896 | +0.15(+2.83%) |
Mar 02, 2017 | 5.200 | 5.350 | 5.200 | 5.300 | 85,287 | +0.10(+1.92%) |
Mar 01, 2017 | 5.200 | 5.250 | 5.150 | 5.200 | 83,300 | +0.00(+0.00%) |
Feb 28, 2017 | 5.100 | 5.450 | 5.100 | 5.200 | 90,358 | -0.25(-4.59%) |
Feb 27, 2017 | 5.400 | 5.500 | 5.300 | 5.450 | 90,507 | +0.05(+0.93%) |
Feb 24, 2017 | 5.350 | 5.500 | 5.350 | 5.400 | 48,352 | +0.00(+0.00%) |
Feb 23, 2017 | 5.550 | 5.550 | 5.350 | 5.400 | 134,992 | -0.15(-2.70%) |
Feb 22, 2017 | 5.350 | 5.550 | 5.350 | 5.550 | 113,020 | +0.10(+1.83%) |
Feb 21, 2017 | 5.300 | 5.500 | 5.300 | 5.450 | 138,796 | +0.15(+2.83%) |
Feb 17, 2017 | 5.300 | 5.300 | 5.300 | 0 | -0.05(-0.93%) | |
Feb 16, 2017 | 5.450 | 5.550 | 5.200 | 5.350 | 126,254 | -0.20(-3.60%) |
Feb 15, 2017 | 5.550 | 5.550 | 5.423 | 5.550 | 42,519 | +0.05(+0.91%) |
Feb 14, 2017 | 5.350 | 5.650 | 5.350 | 5.500 | 127,202 | +0.00(+0.00%) |
Feb 13, 2017 | 5.300 | 5.600 | 5.150 | 5.500 | 423,600 | -0.15(-2.65%) |
Feb 10, 2017 | 5.700 | 5.725 | 5.500 | 5.650 | 166,211 | +0.05(+0.89%) |
Feb 09, 2017 | 5.650 | 5.800 | 5.550 | 5.600 | 88,220 | +0.00(+0.00%) |
Feb 08, 2017 | 5.850 | 5.850 | 5.450 | 5.600 | 131,021 | -0.20(-3.45%) |
Feb 07, 2017 | 5.850 | 5.900 | 5.750 | 5.800 | 131,418 | -0.05(-0.85%) |
Feb 06, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 358,507 | +0.15(+2.63%) |
Feb 03, 2017 | 5.750 | 5.900 | 5.700 | 5.700 | 133,905 | -0.15(-2.56%) |
Feb 02, 2017 | 5.800 | 5.950 | 5.800 | 5.850 | 106,964 | +0.00(+0.00%) |
Feb 01, 2017 | 6.000 | 6.000 | 5.800 | 5.850 | 99,276 | -0.05(-0.85%) |
Jan 31, 2017 | 5.700 | 6.000 | 5.650 | 5.900 | 262,596 | +0.25(+4.42%) |
Jan 30, 2017 | 5.450 | 5.650 | 5.237 | 5.650 | 212,451 | +0.39(+7.33%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.100 | 5.264 | 183,104 | -0.14(-2.51%) |
Jan 26, 2017 | 5.250 | 5.450 | 5.250 | 5.400 | 120,930 | +0.10(+1.89%) |
Jan 25, 2017 | 5.250 | 5.350 | 5.230 | 5.300 | 82,062 | +0.00(+0.00%) |
Jan 24, 2017 | 5.200 | 5.300 | 5.150 | 5.300 | 71,123 | +0.10(+1.92%) |
Jan 23, 2017 | 5.200 | 5.250 | 5.050 | 5.200 | 284,017 | +0.15(+2.97%) |
Jan 20, 2017 | 5.000 | 5.100 | 4.755 | 5.050 | 106,890 | +0.15(+3.06%) |
Jan 19, 2017 | 5.200 | 5.250 | 4.850 | 4.900 | 116,300 | -0.25(-4.85%) |
Jan 18, 2017 | 5.100 | 5.150 | 5.000 | 5.150 | 144,083 | +0.05(+0.98%) |
Jan 17, 2017 | 4.700 | 5.150 | 4.700 | 5.100 | 403,746 | +0.50(+10.87%) |
Jan 13, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.05(+1.10%) | |
Jan 12, 2017 | 4.600 | 4.800 | 4.550 | 4.550 | 38,017 | -0.15(-3.19%) |
Jan 11, 2017 | 4.800 | 4.850 | 4.600 | 4.700 | 85,429 | +0.10(+2.17%) |
Jan 10, 2017 | 4.600 | 4.800 | 4.550 | 4.600 | 146,697 | -0.10(-2.13%) |
Jan 09, 2017 | 4.700 | 4.950 | 4.600 | 4.700 | 87,329 | -0.05(-1.05%) |
Jan 06, 2017 | 4.850 | 4.850 | 4.633 | 4.750 | 32,531 | -0.05(-1.04%) |
Jan 05, 2017 | 4.850 | 4.850 | 4.600 | 4.800 | 63,109 | +0.10(+2.13%) |
Jan 04, 2017 | 4.650 | 4.950 | 4.550 | 4.700 | 90,693 | +0.10(+2.17%) |