Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.300 | 3.300 | 3.232 | 3.250 | 1,711 | -0.05(-1.52%) |
Apr 27, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 2,765 | +0.10(+3.12%) |
Apr 26, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 8,986 | -0.05(-1.54%) |
Apr 25, 2018 | 3.250 | 3.300 | 3.160 | 3.250 | 17,289 | -0.05(-1.52%) |
Apr 24, 2018 | 3.250 | 3.300 | 3.150 | 3.300 | 3,522 | +0.05(+1.54%) |
Apr 23, 2018 | 3.350 | 3.350 | 3.205 | 3.250 | 7,439 | -0.15(-4.41%) |
Apr 20, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 1,626 | -0.05(-1.45%) |
Apr 19, 2018 | 3.400 | 3.450 | 3.300 | 3.450 | 7,844 | +0.05(+1.47%) |
Apr 18, 2018 | 3.400 | 3.550 | 3.400 | 3.400 | 22,994 | -0.05(-1.45%) |
Apr 17, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 4,748 | +0.00(+0.00%) |
Apr 16, 2018 | 3.500 | 3.500 | 3.351 | 3.450 | 3,596 | -0.05(-1.43%) |
Apr 13, 2018 | 3.400 | 3.600 | 3.400 | 3.500 | 7,856 | +0.05(+1.45%) |
Apr 12, 2018 | 3.600 | 3.600 | 3.450 | 3.450 | 6,734 | -0.15(-4.17%) |
Apr 11, 2018 | 3.500 | 3.600 | 3.400 | 3.600 | 9,920 | +0.20(+5.73%) |
Apr 10, 2018 | 3.600 | 3.600 | 3.345 | 3.405 | 9,902 | -0.15(-4.08%) |
Apr 09, 2018 | 3.600 | 3.600 | 3.403 | 3.550 | 10,251 | +0.00(+0.00%) |
Apr 06, 2018 | 3.350 | 3.600 | 3.350 | 3.550 | 24,127 | +0.20(+5.97%) |
Apr 05, 2018 | 3.350 | 3.400 | 3.335 | 3.350 | 32,101 | +0.00(+0.00%) |
Apr 04, 2018 | 3.050 | 3.350 | 3.050 | 3.350 | 21,962 | +0.20(+6.35%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.085 | 3.150 | 20,847 | +0.10(+3.28%) |
Apr 02, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 17,058 | +0.00(+0.00%) |
Mar 29, 2018 | 3.050 | 3.050 | 3.050 | 0 | +0.05(+1.67%) | |
Mar 28, 2018 | 3.100 | 3.100 | 3.000 | 3.000 | 23,972 | -0.10(-3.23%) |
Mar 27, 2018 | 3.000 | 3.100 | 3.000 | 3.100 | 26,999 | +0.06(+1.87%) |
Mar 26, 2018 | 3.100 | 3.100 | 3.010 | 3.043 | 22,609 | -0.01(-0.23%) |
Mar 23, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,577 | +0.00(+0.00%) |
Mar 22, 2018 | 3.000 | 3.050 | 2.985 | 3.050 | 5,949 | +0.05(+1.67%) |
Mar 21, 2018 | 2.950 | 3.100 | 2.950 | 3.000 | 37,083 | +0.05(+1.69%) |
Mar 20, 2018 | 3.050 | 3.150 | 2.950 | 2.950 | 53,134 | -0.05(-1.67%) |
Mar 19, 2018 | 3.250 | 3.250 | 3.000 | 3.000 | 42,321 | -0.20(-6.25%) |
Mar 16, 2018 | 2.850 | 3.300 | 2.850 | 3.200 | 115,061 | +0.40(+14.29%) |
Mar 15, 2018 | 2.650 | 2.950 | 2.650 | 2.800 | 72,008 | +0.15(+5.66%) |
Mar 14, 2018 | 2.700 | 2.750 | 2.650 | 2.650 | 56,113 | +0.00(+0.00%) |
Mar 13, 2018 | 2.750 | 2.750 | 2.650 | 2.650 | 47,470 | -0.10(-3.64%) |
Mar 12, 2018 | 2.650 | 2.750 | 2.650 | 2.750 | 6,467 | +0.05(+1.85%) |
Mar 09, 2018 | 2.675 | 2.750 | 2.600 | 2.700 | 22,631 | +0.05(+1.88%) |
Mar 08, 2018 | 2.664 | 2.750 | 2.650 | 2.650 | 12,972 | +0.00(+0.00%) |
Mar 07, 2018 | 2.650 | 2.750 | 2.600 | 2.650 | 23,484 | -0.05(-1.85%) |
Mar 06, 2018 | 2.700 | 2.750 | 2.650 | 2.700 | 72,851 | +0.00(+0.00%) |
Mar 05, 2018 | 2.750 | 2.750 | 2.650 | 2.700 | 29,865 | +0.00(+0.00%) |
Mar 02, 2018 | 2.600 | 2.750 | 2.550 | 2.700 | 23,303 | +0.10(+3.85%) |
Mar 01, 2018 | 2.606 | 2.750 | 2.600 | 2.600 | 28,270 | +0.00(+0.00%) |
Feb 28, 2018 | 2.600 | 2.700 | 2.572 | 2.600 | 29,873 | +0.02(+0.97%) |
Feb 27, 2018 | 2.595 | 2.600 | 2.550 | 2.575 | 6,649 | +0.03(+0.98%) |
Feb 26, 2018 | 2.600 | 2.600 | 2.550 | 2.550 | 13,968 | -0.01(-0.54%) |
Feb 23, 2018 | 2.550 | 2.600 | 2.501 | 2.564 | 4,634 | -0.04(-1.39%) |
Feb 22, 2018 | 2.600 | 2.600 | 2.564 | 2.600 | 19,922 | +0.00(+0.00%) |
Feb 21, 2018 | 2.564 | 2.650 | 2.501 | 2.600 | 6,691 | +0.00(+0.00%) |
Feb 20, 2018 | 2.600 | 2.600 | 2.550 | 2.600 | 9,603 | +0.00(+0.00%) |
Feb 16, 2018 | 2.600 | 2.600 | 2.600 | 0 | -0.05(-1.89%) | |
Feb 15, 2018 | 2.650 | 2.650 | 2.550 | 2.650 | 33,146 | +0.05(+1.92%) |
Feb 14, 2018 | 2.600 | 2.650 | 2.550 | 2.600 | 54,230 | +0.05(+1.96%) |
Feb 13, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 20,817 | +0.00(+0.00%) |
Feb 12, 2018 | 2.450 | 2.600 | 2.450 | 2.550 | 23,581 | +0.10(+4.08%) |
Feb 09, 2018 | 2.500 | 2.600 | 2.450 | 2.450 | 26,176 | -0.07(-2.97%) |
Feb 08, 2018 | 2.501 | 2.600 | 2.500 | 2.525 | 23,691 | -0.02(-0.98%) |
Feb 07, 2018 | 2.400 | 2.550 | 2.400 | 2.550 | 20,572 | +0.20(+8.51%) |
Feb 06, 2018 | 2.350 | 2.350 | 2.250 | 2.350 | 27,418 | +0.00(+0.00%) |
Feb 05, 2018 | 2.400 | 2.400 | 2.350 | 18,053 | -0.05(-2.08%) | |
Feb 02, 2018 | 2.400 | 2.412 | 2.350 | 2.400 | 20,445 | -0.00(-0.00%) |
Feb 01, 2018 | 2.350 | 2.400 | 2.350 | 2.400 | 11,431 | +0.05(+2.13%) |
Jan 31, 2018 | 2.300 | 2.416 | 2.300 | 2.350 | 17,559 | -0.05(-2.08%) |
Jan 30, 2018 | 2.550 | 2.550 | 2.312 | 2.400 | 23,333 | -0.10(-4.00%) |
Jan 29, 2018 | 2.600 | 2.600 | 2.475 | 2.500 | 8,141 | -0.05(-1.96%) |
Jan 26, 2018 | 2.500 | 2.550 | 2.450 | 2.550 | 14,545 | +0.05(+2.00%) |
Jan 25, 2018 | 2.500 | 2.513 | 2.450 | 2.500 | 5,636 | +0.00(+0.00%) |
Jan 24, 2018 | 2.450 | 2.600 | 2.450 | 2.500 | 21,414 | -0.05(-1.96%) |
Jan 23, 2018 | 2.500 | 2.550 | 2.450 | 2.550 | 21,721 | +0.05(+2.00%) |
Jan 22, 2018 | 2.550 | 2.550 | 2.500 | 2.500 | 9,108 | -0.05(-1.96%) |
Jan 19, 2018 | 2.550 | 2.600 | 2.500 | 2.550 | 13,947 | +0.00(+0.00%) |
Jan 18, 2018 | 2.531 | 2.550 | 2.500 | 2.550 | 8,440 | -0.05(-1.92%) |
Jan 17, 2018 | 2.600 | 2.600 | 2.500 | 2.600 | 37,903 | -0.00(-0.00%) |
Jan 16, 2018 | 2.550 | 2.600 | 2.400 | 2.600 | 41,003 | +0.00(+0.00%) |
Jan 12, 2018 | 2.600 | 2.600 | 2.600 | 0 | +0.05(+1.96%) | |
Jan 11, 2018 | 2.550 | 2.550 | 2.500 | 2.550 | 30,479 | +0.02(+0.75%) |
Jan 10, 2018 | 2.550 | 2.550 | 2.500 | 2.531 | 9,951 | -0.02(-0.75%) |
Jan 09, 2018 | 2.550 | 2.591 | 2.550 | 2.550 | 8,650 | -0.03(-0.97%) |
Jan 08, 2018 | 2.550 | 2.650 | 2.550 | 2.575 | 14,379 | -0.02(-0.96%) |
Jan 05, 2018 | 2.550 | 2.600 | 2.550 | 2.600 | 12,066 | +0.00(+0.00%) |
Jan 04, 2018 | 2.700 | 2.700 | 2.500 | 2.600 | 35,878 | -0.05(-1.89%) |
Jan 03, 2018 | 2.670 | 2.700 | 2.558 | 2.650 | 97,158 | +0.10(+3.92%) |
Jan 02, 2018 | 2.650 | 2.750 | 2.502 | 2.550 | 84,123 | -0.10(-3.77%) |
Dec 29, 2017 | 2.650 | 2.650 | 2.650 | 0 | +0.30(+12.77%) | |
Dec 28, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 71,155 | +0.00(+0.00%) |
Dec 27, 2017 | 2.350 | 2.450 | 2.350 | 2.350 | 32,433 | -0.05(-2.08%) |
Dec 26, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 8,517 | +0.00(+0.00%) |
Dec 22, 2017 | 2.350 | 2.425 | 2.350 | 2.400 | 23,322 | +0.05(+2.13%) |
Dec 21, 2017 | 2.400 | 2.400 | 2.350 | 2.350 | 50,755 | -0.05(-2.08%) |
Dec 20, 2017 | 2.400 | 2.450 | 2.350 | 2.400 | 61,184 | +0.00(+0.00%) |
Dec 19, 2017 | 2.400 | 2.400 | 2.350 | 2.400 | 42,883 | +0.05(+2.12%) |
Dec 18, 2017 | 2.350 | 2.400 | 2.300 | 2.350 | 48,993 | +0.00(+0.00%) |
Dec 15, 2017 | 2.400 | 2.400 | 2.300 | 2.350 | 32,079 | +0.05(+2.17%) |
Dec 14, 2017 | 2.550 | 2.550 | 2.250 | 2.300 | 152,456 | -0.20(-8.00%) |
Dec 13, 2017 | 2.550 | 2.650 | 2.496 | 2.500 | 59,296 | -0.02(-0.99%) |
Dec 12, 2017 | 2.500 | 2.700 | 2.500 | 2.525 | 55,747 | +0.02(+1.00%) |
Dec 11, 2017 | 2.550 | 2.600 | 2.450 | 2.500 | 35,900 | +0.00(+0.00%) |
Dec 08, 2017 | 2.475 | 2.796 | 2.475 | 2.500 | 94,134 | +0.05(+2.04%) |
Dec 07, 2017 | 2.515 | 2.550 | 2.450 | 2.450 | 23,716 | -0.05(-2.00%) |
Dec 06, 2017 | 2.500 | 2.550 | 2.450 | 2.500 | 22,936 | +0.00(+0.00%) |
Dec 05, 2017 | 2.450 | 2.500 | 2.450 | 2.500 | 23,775 | +0.04(+1.54%) |
Dec 04, 2017 | 2.400 | 2.500 | 2.338 | 2.462 | 51,365 | +0.11(+4.77%) |
Dec 01, 2017 | 2.550 | 2.550 | 2.250 | 2.350 | 94,017 | -0.20(-7.84%) |
Nov 30, 2017 | 2.690 | 2.690 | 2.475 | 2.550 | 30,299 | -0.05(-1.92%) |
Nov 29, 2017 | 2.659 | 2.700 | 2.550 | 2.600 | 22,237 | +0.05(+1.96%) |
Nov 28, 2017 | 2.750 | 2.750 | 2.550 | 2.550 | 15,818 | -0.05(-1.92%) |
Nov 27, 2017 | 2.600 | 2.700 | 2.592 | 2.600 | 22,612 | +0.00(+0.00%) |
Nov 24, 2017 | 2.700 | 2.700 | 2.550 | 2.600 | 9,536 | +0.00(+0.00%) |
Nov 22, 2017 | 2.550 | 2.650 | 2.550 | 2.600 | 9,908 | +0.05(+1.96%) |
Nov 21, 2017 | 2.730 | 2.750 | 2.550 | 2.550 | 44,332 | -0.08(-2.86%) |
Nov 20, 2017 | 2.650 | 2.650 | 2.550 | 2.625 | 18,185 | +0.02(+0.96%) |
Nov 17, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 22,198 | -0.01(-0.20%) |
Nov 16, 2017 | 2.716 | 2.716 | 2.600 | 2.605 | 12,292 | -0.09(-3.51%) |
Nov 15, 2017 | 2.664 | 2.725 | 2.655 | 2.700 | 5,476 | -0.04(-1.45%) |
Nov 14, 2017 | 2.800 | 2.800 | 2.655 | 2.740 | 18,854 | +0.04(+1.51%) |
Nov 13, 2017 | 2.700 | 2.775 | 2.650 | 2.699 | 7,210 | -0.00(-0.04%) |
Nov 10, 2017 | 2.700 | 2.796 | 2.700 | 2.700 | 7,880 | +0.00(+0.00%) |
Nov 09, 2017 | 2.750 | 2.850 | 2.700 | 2.700 | 13,908 | +0.00(+0.00%) |
Nov 08, 2017 | 2.700 | 2.756 | 2.700 | 2.700 | 6,454 | -0.10(-3.57%) |
Nov 07, 2017 | 2.800 | 2.800 | 2.700 | 2.800 | 7,772 | +0.05(+1.82%) |
Nov 06, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 5,268 | -0.05(-1.79%) |
Nov 03, 2017 | 2.750 | 2.900 | 2.750 | 2.800 | 5,200 | +0.00(+0.00%) |
Nov 02, 2017 | 2.844 | 2.895 | 2.764 | 2.800 | 3,266 | -0.05(-1.75%) |
Nov 01, 2017 | 2.900 | 2.900 | 2.734 | 2.850 | 1,504 | +0.00(+0.00%) |
Oct 31, 2017 | 2.799 | 2.900 | 2.799 | 2.850 | 6,332 | +0.00(+0.00%) |
Oct 30, 2017 | 2.800 | 2.950 | 2.800 | 2.850 | 9,081 | +0.00(+0.00%) |
Oct 27, 2017 | 2.950 | 2.950 | 2.606 | 2.850 | 47,223 | -0.05(-1.72%) |
Oct 26, 2017 | 3.050 | 3.050 | 2.900 | 2.900 | 15,394 | -0.15(-4.92%) |
Oct 25, 2017 | 3.050 | 3.075 | 3.000 | 3.050 | 2,668 | -0.00(-0.00%) |
Oct 24, 2017 | 3.100 | 3.107 | 3.000 | 3.050 | 6,622 | -0.05(-1.61%) |
Oct 23, 2017 | 3.100 | 3.100 | 3.001 | 3.100 | 4,913 | +0.00(+0.00%) |
Oct 20, 2017 | 3.050 | 3.100 | 3.050 | 3.100 | 4,476 | +0.10(+3.33%) |
Oct 19, 2017 | 3.040 | 3.150 | 3.000 | 3.000 | 20,073 | +0.00(+0.00%) |
Oct 18, 2017 | 3.000 | 3.075 | 3.000 | 3.000 | 8,501 | -0.10(-3.23%) |
Oct 17, 2017 | 3.003 | 3.100 | 3.003 | 3.100 | 3,049 | +0.05(+1.64%) |
Oct 16, 2017 | 3.000 | 3.100 | 3.000 | 3.050 | 7,316 | +0.05(+1.67%) |
Oct 13, 2017 | 2.950 | 3.090 | 2.950 | 3.000 | 8,838 | +0.00(+0.00%) |
Oct 12, 2017 | 3.050 | 3.050 | 3.000 | 3.000 | 21,404 | -0.05(-1.64%) |
Oct 11, 2017 | 3.100 | 3.150 | 3.050 | 3.050 | 6,635 | -0.10(-3.17%) |
Oct 10, 2017 | 3.150 | 3.188 | 3.100 | 3.150 | 1,536 | -0.01(-0.30%) |
Oct 09, 2017 | 3.101 | 3.249 | 3.101 | 3.159 | 1,372 | +0.01(+0.30%) |
Oct 06, 2017 | 3.100 | 3.150 | 3.050 | 3.150 | 5,105 | +0.00(+0.00%) |
Oct 05, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 11,425 | +0.10(+3.28%) |
Oct 04, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 16,084 | +0.00(+0.00%) |
Oct 03, 2017 | 2.900 | 3.100 | 2.885 | 3.050 | 29,432 | +0.20(+7.02%) |
Oct 02, 2017 | 2.750 | 2.950 | 2.740 | 2.850 | 14,333 | +0.15(+5.56%) |
Sep 29, 2017 | 2.700 | 2.800 | 2.700 | 2.700 | 4,680 | -0.05(-1.82%) |
Sep 28, 2017 | 2.750 | 2.900 | 2.600 | 2.750 | 30,590 | +0.05(+1.85%) |
Sep 27, 2017 | 2.800 | 2.899 | 2.700 | 2.700 | 6,271 | -0.15(-5.26%) |
Sep 26, 2017 | 2.850 | 2.875 | 2.800 | 2.850 | 7,266 | +0.00(+0.00%) |
Sep 25, 2017 | 2.800 | 2.884 | 2.651 | 2.850 | 32,579 | +0.15(+5.56%) |
Sep 22, 2017 | 2.650 | 2.700 | 2.650 | 2.700 | 20,621 | +0.05(+2.01%) |
Sep 21, 2017 | 2.700 | 2.725 | 2.647 | 2.647 | 19,680 | -0.03(-1.06%) |
Sep 20, 2017 | 2.600 | 2.675 | 2.500 | 2.675 | 97,780 | +0.07(+2.88%) |
Sep 19, 2017 | 2.600 | 2.650 | 2.600 | 2.600 | 12,791 | +0.05(+1.96%) |
Sep 18, 2017 | 2.700 | 2.700 | 2.550 | 2.550 | 25,753 | -0.15(-5.56%) |
Sep 15, 2017 | 2.700 | 2.800 | 2.500 | 2.700 | 51,244 | -0.05(-1.82%) |
Sep 14, 2017 | 2.900 | 3.000 | 2.600 | 2.750 | 48,139 | -0.10(-3.51%) |
Sep 13, 2017 | 3.000 | 3.000 | 2.800 | 2.850 | 11,200 | -0.05(-1.72%) |
Sep 12, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 6,670 | -0.10(-3.33%) |
Sep 11, 2017 | 2.900 | 3.000 | 2.886 | 3.000 | 30,912 | +0.05(+1.69%) |
Sep 08, 2017 | 2.950 | 3.000 | 2.850 | 2.950 | 24,533 | +0.00(+0.00%) |
Sep 07, 2017 | 2.950 | 2.950 | 2.900 | 2.950 | 9,936 | +0.00(+0.00%) |
Sep 06, 2017 | 2.850 | 3.000 | 2.732 | 2.950 | 11,398 | +0.15(+5.36%) |
Sep 05, 2017 | 2.850 | 2.900 | 2.750 | 2.800 | 24,233 | +0.00(+0.00%) |
Sep 01, 2017 | 2.800 | 2.850 | 2.768 | 2.800 | 11,566 | +0.00(+0.00%) |
Aug 31, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 12,405 | +0.00(+0.00%) |
Aug 30, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 5,817 | -0.05(-1.75%) |
Aug 29, 2017 | 2.800 | 2.850 | 2.800 | 2.850 | 5,644 | +0.05(+1.79%) |
Aug 28, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 5,768 | -0.10(-3.45%) |
Aug 25, 2017 | 2.700 | 2.900 | 2.700 | 2.900 | 32,974 | +0.20(+7.41%) |
Aug 24, 2017 | 2.700 | 2.750 | 2.700 | 2.700 | 17,554 | +0.00(+0.00%) |
Aug 23, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 19,252 | +0.00(+0.00%) |
Aug 22, 2017 | 2.750 | 2.800 | 2.700 | 2.700 | 10,998 | -0.05(-1.82%) |
Aug 21, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 15,115 | -0.10(-3.51%) |
Aug 18, 2017 | 2.900 | 2.900 | 2.750 | 2.850 | 25,405 | -0.05(-1.72%) |
Aug 17, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 24,618 | +0.05(+1.75%) |
Aug 16, 2017 | 2.900 | 2.900 | 2.850 | 2.850 | 12,807 | +0.00(+0.00%) |
Aug 15, 2017 | 2.750 | 2.850 | 2.600 | 2.850 | 97,207 | -0.00(-0.00%) |
Aug 14, 2017 | 2.950 | 2.950 | 2.800 | 2.850 | 35,309 | -0.05(-1.72%) |
Aug 11, 2017 | 3.100 | 3.200 | 2.850 | 2.900 | 69,089 | -0.35(-10.77%) |
Aug 10, 2017 | 3.400 | 3.400 | 3.200 | 3.250 | 12,296 | -0.05(-1.52%) |
Aug 09, 2017 | 3.350 | 3.442 | 3.300 | 3.300 | 20,768 | -0.10(-2.94%) |
Aug 08, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 9,766 | -0.10(-2.86%) |
Aug 07, 2017 | 3.351 | 3.500 | 3.351 | 3.500 | 9,433 | +0.10(+2.94%) |
Aug 04, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 26,654 | -0.10(-2.86%) |
Aug 03, 2017 | 3.450 | 3.500 | 3.405 | 3.500 | 18,367 | +0.10(+2.94%) |
Aug 02, 2017 | 3.407 | 3.500 | 3.400 | 3.400 | 32,585 | -0.10(-2.86%) |
Aug 01, 2017 | 3.450 | 3.500 | 3.425 | 3.500 | 11,730 | +0.00(+0.00%) |
Jul 31, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 6,964 | +0.05(+1.45%) |
Jul 28, 2017 | 3.400 | 3.500 | 3.350 | 3.450 | 4,572 | +0.10(+2.99%) |
Jul 27, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 9,326 | -0.05(-1.47%) |
Jul 26, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 11,229 | +0.05(+1.49%) |
Jul 25, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 52,547 | -0.20(-5.63%) |
Jul 24, 2017 | 3.600 | 3.650 | 3.550 | 3.550 | 47,770 | -0.05(-1.39%) |
Jul 21, 2017 | 3.450 | 3.600 | 3.400 | 3.600 | 83,497 | +0.20(+5.88%) |
Jul 20, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 22,278 | +0.00(+0.00%) |
Jul 19, 2017 | 3.450 | 3.533 | 3.399 | 3.400 | 22,765 | +0.01(+0.43%) |
Jul 18, 2017 | 3.385 | 3.385 | 3.385 | 3.385 | 1,179 | +0.04(+1.05%) |
Jul 17, 2017 | 3.400 | 3.450 | 3.317 | 3.350 | 599 | -0.05(-1.47%) |
Jul 14, 2017 | 3.481 | 3.481 | 3.400 | 3.400 | 4,562 | -0.05(-1.45%) |
Jul 13, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 4,358 | +0.00(+0.00%) |
Jul 12, 2017 | 3.450 | 3.530 | 3.450 | 3.450 | 1,906 | +0.00(+0.00%) |
Jul 11, 2017 | 3.400 | 3.550 | 3.400 | 3.450 | 9,564 | +0.00(+0.00%) |
Jul 10, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 5,514 | -0.05(-1.43%) |
Jul 07, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 11,144 | -0.05(-1.41%) |
Jul 06, 2017 | 3.550 | 3.550 | 3.453 | 3.550 | 12,721 | +0.10(+2.90%) |
Jul 05, 2017 | 3.550 | 3.550 | 3.450 | 3.450 | 19,289 | -0.10(-2.82%) |
Jul 03, 2017 | 3.561 | 3.649 | 3.550 | 3.550 | 4,395 | +0.00(+0.00%) |
Jun 30, 2017 | 3.545 | 3.600 | 3.450 | 3.550 | 30,291 | +0.06(+1.80%) |
Jun 29, 2017 | 3.450 | 3.600 | 3.450 | 3.487 | 75,299 | +0.04(+1.08%) |
Jun 28, 2017 | 3.350 | 3.550 | 3.350 | 3.450 | 49,892 | +0.00(+0.00%) |
Jun 27, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 31,376 | +0.15(+4.55%) |
Jun 26, 2017 | 3.300 | 3.325 | 3.201 | 3.300 | 23,508 | +0.05(+1.54%) |
Jun 23, 2017 | 3.300 | 3.300 | 3.150 | 3.250 | 5,394 | +0.05(+1.56%) |
Jun 22, 2017 | 3.250 | 3.350 | 3.150 | 3.200 | 33,994 | +0.00(+0.00%) |
Jun 21, 2017 | 3.190 | 3.250 | 3.150 | 3.200 | 17,518 | +0.00(+0.00%) |
Jun 20, 2017 | 3.294 | 3.294 | 3.150 | 3.200 | 9,673 | -0.10(-3.03%) |
Jun 19, 2017 | 3.350 | 3.350 | 3.200 | 3.300 | 27,325 | -0.10(-2.94%) |
Jun 16, 2017 | 3.250 | 3.600 | 3.200 | 3.400 | 17,384 | +0.15(+4.62%) |
Jun 15, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 9,771 | -0.02(-0.76%) |
Jun 14, 2017 | 3.250 | 3.300 | 3.250 | 3.275 | 11,128 | +0.00(+0.00%) |
Jun 13, 2017 | 3.300 | 3.300 | 3.250 | 3.275 | 18,083 | -0.08(-2.24%) |
Jun 12, 2017 | 3.300 | 3.400 | 3.300 | 3.350 | 14,494 | +0.02(+0.75%) |
Jun 09, 2017 | 3.350 | 3.400 | 3.200 | 3.325 | 8,938 | -0.07(-2.21%) |
Jun 08, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 3,755 | +0.00(+0.00%) |
Jun 07, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 9,215 | -0.05(-1.45%) |
Jun 06, 2017 | 3.300 | 3.500 | 3.300 | 3.450 | 32,361 | +0.10(+2.99%) |
Jun 05, 2017 | 3.450 | 3.450 | 3.350 | 3.350 | 10,161 | -0.12(-3.60%) |
Jun 02, 2017 | 3.400 | 3.500 | 3.350 | 3.475 | 15,347 | +0.12(+3.73%) |
Jun 01, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 4,714 | -0.15(-4.29%) |
May 31, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,412 | +0.10(+2.94%) |
May 30, 2017 | 3.401 | 3.500 | 3.400 | 3.400 | 2,693 | -0.05(-1.45%) |
May 26, 2017 | 3.484 | 3.484 | 3.350 | 3.450 | 2,469 | +0.05(+1.47%) |
May 25, 2017 | 3.500 | 3.500 | 3.400 | 3.400 | 7,695 | -0.01(-0.21%) |
May 24, 2017 | 3.410 | 3.500 | 3.400 | 3.407 | 13,996 | +0.11(+3.24%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 2,077 | -0.10(-2.94%) |
May 22, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 2,820 | -0.05(-1.45%) |
May 19, 2017 | 3.300 | 3.450 | 3.300 | 3.450 | 15,880 | +0.15(+4.55%) |
May 18, 2017 | 3.450 | 3.450 | 3.300 | 3.300 | 7,969 | -0.10(-2.94%) |
May 17, 2017 | 3.600 | 3.600 | 3.400 | 3.400 | 24,932 | -0.25(-6.85%) |
May 16, 2017 | 3.700 | 3.700 | 3.605 | 3.650 | 5,516 | -0.05(-1.35%) |
May 15, 2017 | 3.750 | 3.781 | 3.605 | 3.700 | 20,176 | +0.05(+1.37%) |
May 12, 2017 | 3.498 | 3.750 | 3.450 | 3.650 | 57,165 | +0.15(+4.29%) |
May 11, 2017 | 3.200 | 3.500 | 3.150 | 3.500 | 25,872 | +0.20(+6.06%) |
May 10, 2017 | 3.250 | 3.300 | 3.250 | 3.300 | 7,741 | +0.07(+2.33%) |
May 09, 2017 | 3.300 | 3.300 | 3.000 | 3.225 | 37,719 | -0.17(-5.15%) |
May 08, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 12,371 | -0.05(-1.45%) |
May 05, 2017 | 3.450 | 3.450 | 3.255 | 3.450 | 12,930 | +0.00(+0.00%) |
May 04, 2017 | 3.450 | 3.450 | 3.353 | 3.450 | 5,941 | +0.00(+0.00%) |
May 03, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 3,841 | +0.00(+0.00%) |
May 02, 2017 | 3.450 | 3.450 | 3.411 | 3.450 | 3,569 | +0.00(+0.00%) |