Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
Dec 28, 2017 | 4.300 | 4.300 | 4.250 | 4.300 | 163,492 | +0.05(+1.18%) |
Dec 27, 2017 | 4.100 | 4.350 | 4.100 | 4.250 | 159,943 | +0.15(+3.66%) |
Dec 26, 2017 | 4.100 | 4.175 | 4.050 | 4.100 | 171,849 | +0.00(+0.00%) |
Dec 22, 2017 | 4.200 | 4.250 | 4.050 | 4.100 | 261,283 | -0.15(-3.53%) |
Dec 21, 2017 | 4.250 | 4.400 | 4.200 | 4.250 | 584,646 | +0.05(+1.19%) |
Dec 20, 2017 | 4.050 | 4.250 | 4.050 | 4.200 | 831,872 | +0.20(+5.00%) |
Dec 19, 2017 | 4.150 | 4.150 | 4.000 | 4.000 | 1,029,543 | -0.15(-3.61%) |
Dec 18, 2017 | 4.300 | 4.350 | 4.150 | 4.150 | 292,466 | -0.15(-3.49%) |
Dec 15, 2017 | 4.300 | 4.500 | 4.200 | 4.300 | 1,442,267 | +0.00(+0.00%) |
Dec 14, 2017 | 4.400 | 4.400 | 4.300 | 4.300 | 420,991 | -0.05(-1.15%) |
Dec 13, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 487,024 | +0.00(+0.00%) |
Dec 12, 2017 | 4.300 | 4.450 | 4.300 | 4.350 | 398,434 | +0.05(+1.16%) |
Dec 11, 2017 | 4.250 | 4.350 | 4.250 | 4.300 | 308,343 | +0.05(+1.18%) |
Dec 08, 2017 | 4.200 | 4.400 | 4.200 | 4.250 | 574,397 | +0.10(+2.41%) |
Dec 07, 2017 | 4.000 | 4.200 | 4.000 | 4.150 | 354,474 | +0.10(+2.47%) |
Dec 06, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 171,946 | -0.05(-1.22%) |
Dec 05, 2017 | 4.050 | 4.150 | 3.800 | 4.100 | 1,303,624 | +0.05(+1.23%) |
Dec 04, 2017 | 4.000 | 4.000 | 3.900 | 4.050 | 271,201 | +0.05(+1.25%) |
Dec 01, 2017 | 4.200 | 4.250 | 3.950 | 4.000 | 511,531 | -0.20(-4.76%) |
Nov 30, 2017 | 4.350 | 4.400 | 4.200 | 4.200 | 1,013,566 | -0.15(-3.45%) |
Nov 29, 2017 | 4.350 | 4.450 | 4.250 | 4.350 | 278,533 | -0.05(-1.14%) |
Nov 28, 2017 | 4.500 | 4.500 | 4.250 | 4.400 | 388,769 | -0.05(-1.12%) |
Nov 27, 2017 | 4.550 | 4.600 | 4.400 | 4.450 | 480,887 | -0.10(-2.20%) |
Nov 24, 2017 | 4.450 | 4.575 | 4.400 | 4.550 | 133,700 | +0.10(+2.25%) |
Nov 22, 2017 | 4.200 | 4.550 | 4.200 | 4.450 | 593,982 | +0.20(+4.71%) |
Nov 21, 2017 | 4.150 | 4.300 | 4.125 | 4.250 | 519,466 | +0.10(+2.41%) |
Nov 20, 2017 | 3.900 | 4.250 | 3.900 | 4.150 | 541,458 | +0.25(+6.41%) |
Nov 17, 2017 | 3.750 | 3.950 | 3.750 | 3.900 | 225,199 | +0.10(+2.63%) |
Nov 16, 2017 | 3.850 | 3.900 | 3.725 | 3.800 | 770,127 | -0.05(-1.30%) |
Nov 15, 2017 | 3.750 | 3.950 | 3.700 | 3.850 | 609,416 | +0.05(+1.32%) |
Nov 14, 2017 | 3.900 | 3.950 | 3.700 | 3.800 | 595,558 | -0.10(-2.56%) |
Nov 13, 2017 | 3.750 | 3.975 | 3.750 | 3.900 | 371,968 | +0.10(+2.63%) |
Nov 10, 2017 | 3.750 | 3.850 | 3.600 | 3.800 | 424,085 | +0.00(+0.00%) |
Nov 09, 2017 | 3.850 | 3.900 | 3.700 | 3.800 | 492,850 | -0.10(-2.56%) |
Nov 08, 2017 | 3.800 | 4.000 | 3.750 | 3.900 | 762,051 | +0.10(+2.63%) |
Nov 07, 2017 | 3.900 | 3.900 | 3.650 | 3.800 | 609,152 | -0.05(-1.30%) |
Nov 06, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 658,651 | +0.05(+1.32%) |
Nov 03, 2017 | 3.700 | 3.850 | 3.650 | 3.800 | 808,022 | +0.05(+1.33%) |
Nov 02, 2017 | 3.700 | 3.750 | 3.600 | 3.750 | 461,636 | +0.05(+1.35%) |
Nov 01, 2017 | 3.750 | 3.850 | 3.500 | 3.700 | 884,446 | +0.00(+0.00%) |
Oct 31, 2017 | 3.200 | 3.750 | 3.150 | 3.700 | 3,581,965 | +0.75(+25.42%) |
Oct 30, 2017 | 2.850 | 2.950 | 2.800 | 2.950 | 742,977 | +0.10(+3.51%) |
Oct 27, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 500,873 | -0.05(-1.72%) |
Oct 26, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 435,175 | -0.10(-3.33%) |
Oct 25, 2017 | 3.000 | 3.025 | 2.875 | 3.000 | 432,503 | +0.00(+0.00%) |
Oct 24, 2017 | 3.150 | 3.150 | 3.000 | 3.000 | 312,733 | -0.15(-4.76%) |
Oct 23, 2017 | 3.000 | 3.150 | 2.900 | 3.150 | 646,925 | +0.23(+7.69%) |
Oct 20, 2017 | 3.000 | 3.000 | 2.900 | 2.925 | 314,814 | -0.03(-0.85%) |
Oct 19, 2017 | 3.100 | 3.100 | 2.901 | 2.950 | 391,717 | -0.12(-4.07%) |
Oct 18, 2017 | 3.100 | 3.150 | 3.065 | 3.075 | 432,527 | -0.07(-2.38%) |
Oct 17, 2017 | 3.200 | 3.200 | 3.100 | 3.150 | 232,500 | -0.05(-1.56%) |
Oct 16, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 236,585 | +0.05(+1.59%) |
Oct 13, 2017 | 3.150 | 3.250 | 3.100 | 3.150 | 366,734 | +0.00(+0.00%) |
Oct 12, 2017 | 3.250 | 3.300 | 3.100 | 3.150 | 326,953 | -0.10(-3.08%) |
Oct 11, 2017 | 3.100 | 3.400 | 3.100 | 3.250 | 717,896 | +0.10(+3.17%) |
Oct 10, 2017 | 3.050 | 3.200 | 3.000 | 3.150 | 596,125 | +0.05(+1.61%) |
Oct 09, 2017 | 3.100 | 3.125 | 3.050 | 3.100 | 183,775 | +0.05(+1.64%) |
Oct 06, 2017 | 3.100 | 3.150 | 3.000 | 3.050 | 236,104 | -0.10(-3.17%) |
Oct 05, 2017 | 3.050 | 3.150 | 2.950 | 3.150 | 329,486 | +0.05(+1.61%) |
Oct 04, 2017 | 3.250 | 3.250 | 3.025 | 3.100 | 596,287 | -0.15(-4.62%) |
Oct 03, 2017 | 3.150 | 3.300 | 3.050 | 3.250 | 458,639 | +0.10(+3.17%) |
Oct 02, 2017 | 3.050 | 3.150 | 2.900 | 3.150 | 439,839 | +0.10(+3.28%) |
Sep 29, 2017 | 3.000 | 3.050 | 3.000 | 3.050 | 290,627 | +0.05(+1.67%) |
Sep 28, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 344,047 | -0.05(-1.64%) |
Sep 27, 2017 | 3.000 | 3.100 | 2.925 | 3.050 | 422,966 | +0.05(+1.67%) |
Sep 26, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 452,778 | +0.05(+1.69%) |
Sep 25, 2017 | 3.050 | 3.050 | 2.900 | 2.950 | 738,772 | -0.05(-1.67%) |
Sep 22, 2017 | 2.900 | 3.000 | 2.850 | 3.000 | 378,858 | +0.10(+3.45%) |
Sep 21, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 667,886 | -0.15(-4.92%) |
Sep 20, 2017 | 3.000 | 3.150 | 2.950 | 3.050 | 545,251 | +0.10(+3.39%) |
Sep 19, 2017 | 2.800 | 3.000 | 2.800 | 2.950 | 1,056,971 | +0.15(+5.36%) |
Sep 18, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 840,965 | -0.05(-1.75%) |
Sep 15, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 1,791,648 | -0.05(-1.72%) |
Sep 14, 2017 | 2.950 | 2.950 | 2.850 | 2.900 | 800,131 | -0.05(-1.69%) |
Sep 13, 2017 | 2.950 | 3.050 | 2.850 | 2.950 | 1,138,894 | +0.05(+1.72%) |
Sep 12, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 231,962 | -0.05(-1.69%) |
Sep 11, 2017 | 2.900 | 3.000 | 2.800 | 2.950 | 695,146 | +0.05(+1.72%) |
Sep 08, 2017 | 3.100 | 3.150 | 2.850 | 2.900 | 847,570 | -0.15(-4.92%) |
Sep 07, 2017 | 3.100 | 3.100 | 3.050 | 3.050 | 264,149 | -0.05(-1.61%) |
Sep 06, 2017 | 3.250 | 3.300 | 3.100 | 3.100 | 695,724 | -0.10(-3.13%) |
Sep 05, 2017 | 3.400 | 3.450 | 3.200 | 3.200 | 667,888 | -0.20(-5.88%) |
Sep 01, 2017 | 3.250 | 3.450 | 3.200 | 3.400 | 645,233 | +0.15(+4.62%) |
Aug 31, 2017 | 3.300 | 3.350 | 3.250 | 3.250 | 420,399 | -0.05(-1.52%) |
Aug 30, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 206,838 | +0.00(+0.00%) |
Aug 29, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 309,540 | +0.05(+1.54%) |
Aug 28, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 238,783 | -0.02(-0.76%) |
Aug 25, 2017 | 3.300 | 3.300 | 3.200 | 3.275 | 565,196 | -0.02(-0.76%) |
Aug 24, 2017 | 3.250 | 3.350 | 3.175 | 3.300 | 897,438 | +0.02(+0.76%) |
Aug 23, 2017 | 3.200 | 3.350 | 3.200 | 3.275 | 1,104,097 | +0.00(+0.00%) |
Aug 22, 2017 | 3.350 | 3.350 | 3.200 | 3.275 | 987,697 | -0.02(-0.76%) |
Aug 21, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 361,470 | -0.05(-1.49%) |
Aug 18, 2017 | 3.350 | 3.450 | 3.250 | 3.350 | 571,121 | -0.05(-1.47%) |
Aug 17, 2017 | 3.500 | 3.550 | 3.300 | 3.400 | 486,480 | -0.10(-2.86%) |
Aug 16, 2017 | 3.550 | 3.600 | 3.450 | 3.500 | 1,163,405 | -0.05(-1.41%) |
Aug 15, 2017 | 3.500 | 3.650 | 3.450 | 3.550 | 487,241 | +0.05(+1.43%) |
Aug 14, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 473,809 | -0.15(-4.11%) |
Aug 11, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 789,005 | +0.05(+1.39%) |
Aug 10, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 815,891 | -0.05(-1.37%) |
Aug 09, 2017 | 3.800 | 3.875 | 3.525 | 3.650 | 1,758,247 | -0.20(-5.19%) |
Aug 08, 2017 | 3.900 | 3.950 | 3.800 | 3.850 | 389,161 | -0.07(-1.91%) |
Aug 07, 2017 | 4.000 | 4.000 | 3.850 | 3.925 | 448,473 | -0.08(-1.88%) |
Aug 04, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 414,217 | +0.05(+1.27%) |
Aug 03, 2017 | 3.950 | 4.025 | 3.850 | 3.950 | 480,637 | +0.05(+1.28%) |
Aug 02, 2017 | 4.050 | 4.250 | 3.850 | 3.900 | 1,446,713 | -0.20(-4.88%) |
Aug 01, 2017 | 3.950 | 4.200 | 3.750 | 4.100 | 2,342,766 | +0.00(+0.00%) |
Jul 31, 2017 | 4.000 | 4.200 | 3.950 | 4.100 | 611,821 | +0.10(+2.50%) |
Jul 28, 2017 | 4.000 | 4.050 | 3.975 | 4.000 | 390,872 | -0.05(-1.23%) |
Jul 27, 2017 | 4.050 | 4.150 | 4.000 | 4.050 | 621,453 | +0.00(+0.00%) |
Jul 26, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 765,880 | -0.10(-2.41%) |
Jul 25, 2017 | 4.150 | 4.250 | 4.050 | 4.150 | 1,377,943 | +0.00(+0.00%) |
Jul 24, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 576,924 | -0.10(-2.35%) |
Jul 21, 2017 | 4.250 | 4.250 | 4.100 | 4.250 | 1,056,064 | +0.00(+0.00%) |
Jul 20, 2017 | 4.250 | 4.325 | 4.050 | 4.250 | 927,205 | +0.00(+0.00%) |
Jul 19, 2017 | 4.300 | 4.500 | 4.250 | 4.250 | 899,247 | -0.10(-2.30%) |
Jul 18, 2017 | 4.650 | 4.650 | 4.250 | 4.350 | 1,640,462 | -0.30(-6.45%) |
Jul 17, 2017 | 4.650 | 4.737 | 4.550 | 4.650 | 943,945 | -0.02(-0.53%) |
Jul 14, 2017 | 4.800 | 5.000 | 4.400 | 4.675 | 994,925 | -0.48(-9.22%) |
Jul 13, 2017 | 5.150 | 5.175 | 5.100 | 5.150 | 192,518 | -0.05(-0.96%) |
Jul 12, 2017 | 5.150 | 5.250 | 5.150 | 5.200 | 218,874 | +0.05(+0.97%) |
Jul 11, 2017 | 5.150 | 5.200 | 5.050 | 5.150 | 576,273 | +0.00(+0.00%) |
Jul 10, 2017 | 5.250 | 5.350 | 5.150 | 5.150 | 375,648 | -0.20(-3.74%) |
Jul 07, 2017 | 5.250 | 5.350 | 5.150 | 5.350 | 503,885 | +0.15(+2.88%) |
Jul 06, 2017 | 5.100 | 5.250 | 5.075 | 5.200 | 876,402 | +0.00(+0.00%) |
Jul 05, 2017 | 5.150 | 5.250 | 5.050 | 5.200 | 560,336 | -0.05(-0.95%) |
Jul 03, 2017 | 5.200 | 5.300 | 5.150 | 5.250 | 180,263 | +0.00(+0.00%) |
Jun 30, 2017 | 5.400 | 5.400 | 5.150 | 5.250 | 260,969 | -0.05(-0.94%) |
Jun 29, 2017 | 5.350 | 5.400 | 5.200 | 5.300 | 349,655 | -0.10(-1.85%) |
Jun 28, 2017 | 5.300 | 5.450 | 5.250 | 5.400 | 354,127 | +0.15(+2.86%) |
Jun 27, 2017 | 5.400 | 5.500 | 5.225 | 5.250 | 314,675 | -0.15(-2.78%) |
Jun 26, 2017 | 5.400 | 5.500 | 5.300 | 5.400 | 306,825 | +0.00(+0.00%) |
Jun 23, 2017 | 5.450 | 5.500 | 5.300 | 5.400 | 544,704 | +0.00(+0.00%) |
Jun 22, 2017 | 5.300 | 5.475 | 5.250 | 5.400 | 247,584 | +0.10(+1.89%) |
Jun 21, 2017 | 5.350 | 5.450 | 5.200 | 5.300 | 457,759 | -0.05(-0.93%) |
Jun 20, 2017 | 5.400 | 5.500 | 5.350 | 5.350 | 338,746 | -0.10(-1.83%) |
Jun 19, 2017 | 5.450 | 5.450 | 5.300 | 5.450 | 343,523 | +0.10(+1.87%) |
Jun 16, 2017 | 5.100 | 5.450 | 5.050 | 5.350 | 1,402,550 | +0.20(+3.88%) |
Jun 15, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 598,465 | +0.00(+0.00%) |
Jun 14, 2017 | 5.400 | 5.400 | 5.150 | 5.150 | 364,155 | -0.20(-3.74%) |
Jun 13, 2017 | 5.250 | 5.400 | 5.250 | 5.350 | 264,781 | +0.05(+0.94%) |
Jun 12, 2017 | 5.200 | 5.400 | 5.150 | 5.300 | 492,414 | -0.05(-0.93%) |
Jun 09, 2017 | 5.600 | 5.600 | 5.250 | 5.350 | 454,040 | -0.25(-4.46%) |
Jun 08, 2017 | 5.450 | 5.600 | 5.300 | 5.600 | 457,489 | +0.20(+3.70%) |
Jun 07, 2017 | 5.500 | 5.500 | 5.300 | 5.400 | 361,157 | -0.05(-0.92%) |
Jun 06, 2017 | 5.550 | 5.550 | 5.350 | 5.450 | 1,007,631 | -0.05(-0.91%) |
Jun 05, 2017 | 5.350 | 5.550 | 5.300 | 5.500 | 547,013 | +0.10(+1.85%) |
Jun 02, 2017 | 5.300 | 5.500 | 5.300 | 5.400 | 624,894 | +0.15(+2.86%) |
Jun 01, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 464,565 | +0.20(+3.96%) |
May 31, 2017 | 5.200 | 5.200 | 4.950 | 5.050 | 518,592 | -0.05(-0.98%) |
May 30, 2017 | 5.250 | 5.250 | 5.050 | 5.100 | 426,291 | -0.15(-2.86%) |
May 26, 2017 | 5.200 | 5.350 | 5.175 | 5.250 | 360,433 | +0.00(+0.00%) |
May 25, 2017 | 5.250 | 5.350 | 5.150 | 5.250 | 525,488 | +0.00(+0.00%) |
May 24, 2017 | 5.200 | 5.350 | 5.200 | 5.250 | 471,073 | +0.05(+0.96%) |
May 23, 2017 | 5.250 | 5.275 | 5.150 | 5.200 | 256,571 | -0.05(-0.95%) |
May 22, 2017 | 5.150 | 5.250 | 5.100 | 5.250 | 418,775 | +0.10(+1.94%) |
May 19, 2017 | 4.950 | 5.250 | 4.950 | 5.150 | 766,647 | +0.20(+4.04%) |
May 18, 2017 | 4.900 | 5.000 | 4.875 | 4.950 | 512,201 | +0.05(+1.02%) |
May 17, 2017 | 5.000 | 5.100 | 4.850 | 4.900 | 628,448 | -0.20(-3.92%) |
May 16, 2017 | 5.200 | 5.250 | 5.050 | 5.100 | 544,631 | -0.10(-1.92%) |
May 15, 2017 | 5.150 | 5.250 | 5.100 | 5.200 | 224,408 | +0.05(+0.97%) |
May 12, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 311,032 | +0.00(+0.00%) |
May 11, 2017 | 5.150 | 5.250 | 5.050 | 5.150 | 359,730 | -0.05(-0.96%) |
May 10, 2017 | 5.150 | 5.350 | 5.100 | 5.200 | 377,182 | +0.05(+0.97%) |
May 09, 2017 | 5.050 | 5.150 | 5.000 | 5.150 | 492,020 | +0.10(+1.98%) |
May 08, 2017 | 5.050 | 5.200 | 5.050 | 5.050 | 425,278 | +0.00(+0.00%) |
May 05, 2017 | 5.050 | 5.150 | 5.000 | 5.050 | 1,019,303 | +0.00(+0.00%) |
May 04, 2017 | 5.150 | 5.150 | 4.975 | 5.050 | 1,088,452 | -0.12(-2.42%) |
May 03, 2017 | 5.300 | 5.300 | 5.100 | 5.175 | 883,529 | -0.15(-2.82%) |
May 02, 2017 | 4.850 | 5.350 | 4.850 | 5.325 | 2,066,103 | -0.47(-8.19%) |
May 01, 2017 | 5.750 | 5.900 | 5.700 | 5.800 | 629,553 | +0.00(+0.00%) |
Apr 28, 2017 | 5.600 | 5.850 | 5.600 | 5.800 | 611,198 | +0.10(+1.75%) |
Apr 27, 2017 | 5.900 | 6.025 | 5.700 | 5.700 | 380,053 | -0.30(-5.00%) |
Apr 26, 2017 | 5.750 | 6.000 | 5.750 | 6.000 | 798,592 | +0.25(+4.35%) |
Apr 25, 2017 | 5.750 | 5.850 | 5.700 | 5.750 | 396,227 | +0.05(+0.88%) |
Apr 24, 2017 | 5.750 | 5.750 | 5.600 | 5.700 | 544,426 | +0.05(+0.88%) |
Apr 21, 2017 | 5.600 | 5.700 | 5.600 | 5.650 | 468,792 | -0.05(-0.88%) |
Apr 20, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 644,192 | +0.05(+0.88%) |
Apr 19, 2017 | 5.600 | 5.750 | 5.550 | 5.650 | 417,661 | +0.05(+0.89%) |
Apr 18, 2017 | 5.600 | 5.600 | 5.500 | 5.600 | 855,008 | -0.05(-0.88%) |
Apr 17, 2017 | 5.550 | 5.700 | 5.450 | 5.650 | 740,415 | +0.15(+2.73%) |
Apr 13, 2017 | 5.550 | 5.600 | 5.350 | 5.500 | 980,841 | -0.10(-1.79%) |
Apr 12, 2017 | 5.600 | 5.700 | 5.450 | 5.600 | 555,737 | +0.05(+0.90%) |
Apr 11, 2017 | 5.550 | 5.800 | 5.500 | 5.550 | 543,653 | +0.05(+0.91%) |
Apr 10, 2017 | 5.500 | 5.600 | 5.400 | 5.500 | 667,613 | +0.00(+0.00%) |
Apr 07, 2017 | 5.500 | 5.700 | 5.400 | 5.500 | 703,386 | -0.05(-0.90%) |
Apr 06, 2017 | 5.450 | 5.650 | 5.350 | 5.550 | 453,301 | +0.15(+2.78%) |
Apr 05, 2017 | 5.850 | 5.950 | 5.350 | 5.400 | 819,813 | -0.45(-7.69%) |
Apr 04, 2017 | 5.700 | 5.900 | 5.650 | 5.850 | 785,330 | +0.10(+1.74%) |
Apr 03, 2017 | 5.950 | 6.000 | 5.700 | 5.750 | 1,160,705 | -0.20(-3.36%) |
Mar 31, 2017 | 5.900 | 6.050 | 5.800 | 5.950 | 593,936 | +0.05(+0.85%) |
Mar 30, 2017 | 5.850 | 5.999 | 5.800 | 5.900 | 534,124 | +0.05(+0.85%) |
Mar 29, 2017 | 5.700 | 5.950 | 5.650 | 5.850 | 476,736 | +0.10(+1.74%) |
Mar 28, 2017 | 5.750 | 5.800 | 5.650 | 5.750 | 688,608 | -0.05(-0.86%) |
Mar 27, 2017 | 5.800 | 5.900 | 5.700 | 5.800 | 751,462 | -0.10(-1.69%) |
Mar 24, 2017 | 5.800 | 6.025 | 5.800 | 5.900 | 1,008,920 | +0.10(+1.72%) |
Mar 23, 2017 | 5.650 | 5.900 | 5.650 | 5.800 | 438,923 | +0.10(+1.75%) |
Mar 22, 2017 | 5.650 | 5.750 | 5.550 | 5.700 | 493,195 | +0.00(+0.00%) |
Mar 21, 2017 | 5.900 | 5.900 | 5.625 | 5.700 | 572,591 | -0.10(-1.72%) |
Mar 20, 2017 | 5.850 | 5.900 | 5.750 | 5.800 | 355,840 | -0.05(-0.85%) |
Mar 17, 2017 | 5.750 | 5.850 | 5.600 | 5.850 | 993,836 | +0.05(+0.86%) |
Mar 16, 2017 | 5.700 | 5.900 | 5.650 | 5.800 | 548,334 | +0.15(+2.65%) |
Mar 15, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 929,566 | +0.00(+0.00%) |
Mar 14, 2017 | 5.650 | 5.700 | 5.350 | 5.650 | 1,151,391 | -0.20(-3.42%) |
Mar 13, 2017 | 5.800 | 5.900 | 5.750 | 5.850 | 384,438 | +0.00(+0.00%) |
Mar 10, 2017 | 5.900 | 5.950 | 5.800 | 5.850 | 372,567 | -0.05(-0.85%) |
Mar 09, 2017 | 6.000 | 6.000 | 5.800 | 5.900 | 604,112 | -0.05(-0.84%) |
Mar 08, 2017 | 6.050 | 6.175 | 5.850 | 5.950 | 964,892 | -0.05(-0.83%) |
Mar 07, 2017 | 6.050 | 6.091 | 5.875 | 6.000 | 1,421,743 | -0.10(-1.64%) |
Mar 06, 2017 | 5.700 | 6.100 | 5.700 | 6.100 | 859,869 | +0.25(+4.27%) |
Mar 03, 2017 | 5.800 | 5.900 | 5.600 | 5.850 | 726,859 | -0.05(-0.85%) |
Mar 02, 2017 | 5.800 | 5.975 | 5.450 | 5.900 | 1,341,930 | +0.00(+0.00%) |
Mar 01, 2017 | 5.550 | 6.100 | 5.450 | 5.900 | 1,583,250 | +0.50(+9.26%) |
Feb 28, 2017 | 5.500 | 5.532 | 5.100 | 5.400 | 1,021,432 | -0.10(-1.82%) |
Feb 27, 2017 | 5.400 | 5.550 | 5.400 | 5.500 | 634,672 | +0.05(+0.92%) |
Feb 24, 2017 | 5.400 | 5.600 | 5.300 | 5.450 | 215,106 | +0.00(+0.00%) |
Feb 23, 2017 | 5.650 | 5.650 | 5.400 | 5.450 | 330,137 | -0.20(-3.54%) |
Feb 22, 2017 | 5.550 | 5.650 | 5.400 | 5.650 | 309,187 | +0.05(+0.89%) |
Feb 21, 2017 | 5.650 | 5.750 | 5.500 | 5.600 | 253,447 | -0.10(-1.75%) |
Feb 17, 2017 | 5.700 | 5.700 | 5.700 | 0 | -0.05(-0.87%) | |
Feb 16, 2017 | 5.650 | 5.750 | 5.500 | 5.750 | 290,343 | +0.05(+0.88%) |
Feb 15, 2017 | 5.700 | 5.875 | 5.500 | 5.700 | 540,032 | -0.05(-0.87%) |
Feb 14, 2017 | 5.550 | 5.750 | 5.325 | 5.750 | 607,165 | +0.25(+4.55%) |
Feb 13, 2017 | 5.450 | 5.550 | 5.400 | 5.500 | 1,574,644 | +0.10(+1.85%) |
Feb 10, 2017 | 5.200 | 5.400 | 5.150 | 5.400 | 664,084 | +0.15(+2.86%) |
Feb 09, 2017 | 5.100 | 5.250 | 5.050 | 5.250 | 375,002 | +0.15(+2.94%) |
Feb 08, 2017 | 5.050 | 5.100 | 5.025 | 5.100 | 316,557 | +0.00(+0.00%) |
Feb 07, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 376,598 | -0.05(-0.97%) |
Feb 06, 2017 | 5.150 | 5.200 | 5.050 | 5.150 | 347,938 | -0.05(-0.96%) |
Feb 03, 2017 | 5.000 | 5.300 | 4.900 | 5.200 | 586,951 | +0.30(+6.12%) |
Feb 02, 2017 | 5.100 | 5.200 | 4.875 | 4.900 | 765,651 | -0.15(-2.97%) |
Feb 01, 2017 | 5.200 | 5.350 | 5.000 | 5.050 | 702,800 | -0.25(-4.72%) |
Jan 31, 2017 | 5.050 | 5.300 | 4.950 | 5.300 | 490,974 | +0.25(+4.95%) |
Jan 30, 2017 | 5.150 | 5.200 | 4.950 | 5.050 | 432,940 | -0.10(-1.94%) |
Jan 27, 2017 | 5.200 | 5.250 | 5.050 | 5.150 | 219,192 | -0.10(-1.90%) |
Jan 26, 2017 | 5.300 | 5.400 | 5.200 | 5.250 | 378,185 | -0.05(-0.94%) |
Jan 25, 2017 | 5.400 | 5.600 | 5.250 | 5.300 | 652,692 | -0.10(-1.85%) |
Jan 24, 2017 | 5.150 | 5.400 | 5.100 | 5.400 | 544,138 | +0.25(+4.85%) |
Jan 23, 2017 | 5.200 | 5.250 | 5.000 | 5.150 | 382,668 | +0.00(+0.00%) |
Jan 20, 2017 | 5.100 | 5.250 | 5.050 | 5.150 | 336,126 | +0.05(+0.98%) |
Jan 19, 2017 | 5.050 | 5.400 | 5.000 | 5.100 | 509,273 | +0.00(+0.00%) |
Jan 18, 2017 | 5.100 | 5.200 | 5.000 | 5.100 | 499,850 | +0.00(+0.00%) |
Jan 17, 2017 | 5.250 | 5.299 | 5.025 | 5.100 | 406,032 | -0.20(-3.77%) |
Jan 13, 2017 | 5.300 | 5.300 | 5.300 | 0 | +0.20(+3.92%) | |
Jan 12, 2017 | 5.050 | 5.250 | 5.050 | 5.100 | 319,295 | +0.00(+0.00%) |
Jan 11, 2017 | 5.050 | 5.100 | 4.975 | 5.100 | 1,390,822 | +0.05(+0.99%) |
Jan 10, 2017 | 4.900 | 5.100 | 4.800 | 5.050 | 266,127 | +0.15(+3.06%) |
Jan 09, 2017 | 4.950 | 5.000 | 4.800 | 4.900 | 339,634 | -0.05(-1.01%) |
Jan 06, 2017 | 5.100 | 5.150 | 4.850 | 4.950 | 733,597 | -0.10(-1.98%) |
Jan 05, 2017 | 5.100 | 5.200 | 5.000 | 5.050 | 674,908 | -0.10(-1.94%) |
Jan 04, 2017 | 5.250 | 5.250 | 5.000 | 5.150 | 794,266 | -0.10(-1.90%) |