Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 2.850 | 2.850 | 2.750 | 2.750 | 12,838 | -0.05(-1.79%) |
May 30, 2018 | 2.850 | 2.850 | 2.750 | 2.800 | 17,272 | -0.05(-1.75%) |
May 29, 2018 | 2.850 | 2.850 | 2.750 | 2.850 | 34,387 | -0.04(-1.49%) |
May 25, 2018 | 2.893 | 2.893 | 2.893 | 0 | +0.04(+1.51%) | |
May 24, 2018 | 2.950 | 2.950 | 2.755 | 2.850 | 76,267 | -0.10(-3.39%) |
May 23, 2018 | 3.000 | 3.000 | 2.900 | 2.950 | 38,822 | -0.05(-1.67%) |
May 22, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 10,122 | +0.00(+0.00%) |
May 21, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 41,170 | +0.00(+0.00%) |
May 18, 2018 | 3.000 | 3.000 | 2.950 | 3.000 | 10,367 | +0.05(+1.69%) |
May 17, 2018 | 3.050 | 3.076 | 2.950 | 2.950 | 105,646 | -0.15(-4.84%) |
May 16, 2018 | 3.100 | 3.200 | 3.100 | 3.100 | 34,087 | +0.00(+0.00%) |
May 15, 2018 | 3.050 | 3.200 | 2.950 | 3.100 | 45,342 | +0.00(+0.00%) |
May 14, 2018 | 3.050 | 3.250 | 3.050 | 3.100 | 112,285 | -0.10(-3.13%) |
May 11, 2018 | 3.050 | 3.300 | 2.850 | 3.200 | 178,415 | -0.40(-11.11%) |
May 10, 2018 | 3.450 | 3.600 | 3.350 | 3.600 | 63,917 | +0.20(+5.88%) |
May 09, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 29,672 | +0.15(+4.62%) |
May 08, 2018 | 3.300 | 3.316 | 3.250 | 3.250 | 7,744 | -0.05(-1.52%) |
May 07, 2018 | 3.250 | 3.350 | 3.250 | 3.300 | 24,479 | +0.05(+1.54%) |
May 04, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 17,817 | -0.15(-4.41%) |
May 03, 2018 | 3.300 | 3.400 | 3.300 | 3.400 | 8,375 | +0.10(+3.03%) |
May 02, 2018 | 3.300 | 3.400 | 3.300 | 3.300 | 17,413 | +0.00(+0.00%) |
May 01, 2018 | 3.300 | 3.300 | 3.150 | 3.300 | 46,088 | +0.05(+1.54%) |
Apr 30, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 26,058 | -0.10(-2.99%) |
Apr 27, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 17,464 | +0.08(+2.54%) |
Apr 26, 2018 | 3.250 | 3.300 | 3.250 | 3.267 | 9,045 | +0.01(+0.37%) |
Apr 25, 2018 | 3.350 | 3.350 | 3.250 | 3.255 | 26,579 | -0.10(-2.84%) |
Apr 24, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 11,992 | -0.10(-2.90%) |
Apr 23, 2018 | 3.450 | 3.500 | 3.381 | 3.450 | 58,552 | -0.05(-1.43%) |
Apr 20, 2018 | 3.450 | 3.500 | 3.420 | 3.500 | 12,192 | +0.00(+0.00%) |
Apr 19, 2018 | 3.600 | 3.600 | 3.500 | 3.500 | 3,529 | -0.10(-2.78%) |
Apr 18, 2018 | 3.500 | 3.600 | 3.500 | 3.600 | 6,644 | +0.10(+2.86%) |
Apr 17, 2018 | 3.550 | 3.600 | 3.400 | 3.500 | 28,545 | -0.10(-2.78%) |
Apr 16, 2018 | 3.500 | 3.600 | 3.405 | 3.600 | 4,630 | +0.05(+1.41%) |
Apr 13, 2018 | 3.640 | 3.640 | 3.505 | 3.550 | 6,140 | -0.05(-1.39%) |
Apr 12, 2018 | 3.650 | 3.650 | 3.550 | 3.600 | 13,693 | -0.10(-2.70%) |
Apr 11, 2018 | 3.550 | 3.700 | 3.550 | 3.700 | 7,906 | +0.15(+4.23%) |
Apr 10, 2018 | 3.550 | 3.700 | 3.450 | 3.550 | 27,145 | +0.05(+1.43%) |
Apr 09, 2018 | 3.500 | 3.600 | 3.350 | 3.500 | 26,730 | +0.05(+1.45%) |
Apr 06, 2018 | 3.500 | 3.550 | 3.450 | 3.450 | 11,436 | -0.10(-2.82%) |
Apr 05, 2018 | 3.500 | 3.550 | 3.450 | 3.550 | 46,968 | +0.10(+2.90%) |
Apr 04, 2018 | 3.350 | 3.600 | 3.325 | 3.450 | 41,073 | -0.05(-1.43%) |
Apr 03, 2018 | 3.550 | 3.650 | 3.400 | 3.500 | 49,874 | -0.05(-1.41%) |
Apr 02, 2018 | 3.950 | 3.950 | 3.400 | 3.550 | 93,889 | -0.20(-5.33%) |
Mar 29, 2018 | 3.750 | 3.750 | 3.750 | 0 | +0.20(+5.63%) | |
Mar 28, 2018 | 3.600 | 3.600 | 3.455 | 3.550 | 37,777 | -0.05(-1.39%) |
Mar 27, 2018 | 3.600 | 3.750 | 3.500 | 3.600 | 44,350 | +0.05(+1.41%) |
Mar 26, 2018 | 3.700 | 3.700 | 3.500 | 3.550 | 33,005 | -0.05(-1.39%) |
Mar 23, 2018 | 3.700 | 3.750 | 3.500 | 3.600 | 37,908 | -0.15(-4.00%) |
Mar 22, 2018 | 3.800 | 3.840 | 3.650 | 3.750 | 11,062 | -0.05(-1.32%) |
Mar 21, 2018 | 3.800 | 3.862 | 3.700 | 3.800 | 9,323 | +0.00(+0.00%) |
Mar 20, 2018 | 3.800 | 4.000 | 3.650 | 3.800 | 15,321 | +0.00(+0.00%) |
Mar 19, 2018 | 3.969 | 3.969 | 3.700 | 3.800 | 55,714 | -0.20(-5.00%) |
Mar 16, 2018 | 3.900 | 4.000 | 3.900 | 4.000 | 37,597 | +0.10(+2.56%) |
Mar 15, 2018 | 4.100 | 4.100 | 3.850 | 3.900 | 51,079 | -0.15(-3.70%) |
Mar 14, 2018 | 4.200 | 4.205 | 4.050 | 4.050 | 72,386 | -0.15(-3.57%) |
Mar 13, 2018 | 4.100 | 4.325 | 3.950 | 4.200 | 167,338 | +0.10(+2.44%) |
Mar 12, 2018 | 3.900 | 4.105 | 3.700 | 4.100 | 131,565 | +0.25(+6.49%) |
Mar 09, 2018 | 3.600 | 3.850 | 3.550 | 3.850 | 58,208 | +0.30(+8.45%) |
Mar 08, 2018 | 3.500 | 3.600 | 3.400 | 3.550 | 22,835 | +0.05(+1.43%) |
Mar 07, 2018 | 3.400 | 3.500 | 3.350 | 3.500 | 46,066 | +0.05(+1.45%) |
Mar 06, 2018 | 3.400 | 3.500 | 3.350 | 3.450 | 15,470 | +0.10(+2.99%) |
Mar 05, 2018 | 3.400 | 3.450 | 3.250 | 3.350 | 42,794 | -0.05(-1.47%) |
Mar 02, 2018 | 3.200 | 3.400 | 3.200 | 3.400 | 55,165 | +0.17(+5.43%) |
Mar 01, 2018 | 3.250 | 3.300 | 3.150 | 3.225 | 69,025 | -0.02(-0.77%) |
Feb 28, 2018 | 3.400 | 3.450 | 3.150 | 3.250 | 211,370 | -0.10(-2.99%) |
Feb 27, 2018 | 3.500 | 3.550 | 3.350 | 3.350 | 166,144 | -0.20(-5.63%) |
Feb 26, 2018 | 3.500 | 3.600 | 3.500 | 3.550 | 42,696 | +0.05(+1.43%) |
Feb 23, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 32,919 | -0.05(-1.41%) |
Feb 22, 2018 | 3.650 | 3.800 | 3.500 | 3.550 | 36,683 | -0.10(-2.74%) |
Feb 21, 2018 | 3.700 | 3.726 | 3.600 | 3.650 | 30,644 | +0.05(+1.39%) |
Feb 20, 2018 | 3.750 | 3.800 | 3.600 | 3.600 | 86,226 | -0.20(-5.26%) |
Feb 16, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.850 | 3.924 | 3.623 | 3.800 | 43,352 | +0.05(+1.33%) |
Feb 14, 2018 | 3.650 | 3.795 | 3.600 | 3.750 | 28,597 | +0.10(+2.74%) |
Feb 13, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 11,494 | +0.00(+0.00%) |
Feb 12, 2018 | 3.500 | 3.700 | 3.500 | 3.650 | 28,850 | +0.15(+4.29%) |
Feb 09, 2018 | 3.550 | 3.600 | 3.412 | 3.500 | 40,833 | +0.00(+0.00%) |
Feb 08, 2018 | 3.750 | 3.825 | 3.500 | 3.500 | 70,513 | -0.30(-7.89%) |
Feb 07, 2018 | 3.800 | 3.845 | 3.800 | 3.800 | 26,960 | +0.05(+1.33%) |
Feb 06, 2018 | 3.600 | 3.850 | 3.505 | 3.750 | 70,779 | +0.05(+1.35%) |
Feb 05, 2018 | 4.000 | 4.000 | 3.700 | 3.700 | 91,600 | -0.30(-7.50%) |
Feb 02, 2018 | 4.100 | 4.100 | 4.000 | 4.000 | 71,372 | -0.10(-2.44%) |
Feb 01, 2018 | 4.150 | 4.220 | 4.075 | 4.100 | 32,970 | -0.10(-2.38%) |
Jan 31, 2018 | 4.300 | 4.450 | 4.200 | 4.200 | 52,749 | -0.05(-1.18%) |
Jan 30, 2018 | 4.250 | 4.250 | 4.008 | 4.250 | 41,413 | -0.05(-1.28%) |
Jan 29, 2018 | 4.350 | 4.425 | 4.300 | 4.305 | 41,876 | -0.04(-1.03%) |
Jan 26, 2018 | 4.200 | 4.400 | 4.200 | 4.350 | 53,137 | +0.15(+3.57%) |
Jan 25, 2018 | 4.100 | 4.200 | 4.100 | 4.200 | 38,984 | +0.10(+2.44%) |
Jan 24, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 51,520 | +0.00(+0.00%) |
Jan 23, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 17,319 | -0.05(-1.20%) |
Jan 22, 2018 | 4.200 | 4.245 | 4.100 | 4.150 | 22,239 | -0.10(-2.35%) |
Jan 19, 2018 | 4.200 | 4.250 | 4.100 | 4.250 | 41,667 | +0.05(+1.19%) |
Jan 18, 2018 | 4.155 | 4.200 | 4.112 | 4.200 | 41,805 | +0.00(+0.12%) |
Jan 17, 2018 | 4.200 | 4.250 | 4.100 | 4.195 | 43,434 | -0.00(-0.12%) |
Jan 16, 2018 | 4.100 | 4.250 | 4.100 | 4.200 | 41,942 | +0.10(+2.44%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Jan 11, 2018 | 4.150 | 4.150 | 4.050 | 4.050 | 49,935 | -0.05(-1.22%) |
Jan 10, 2018 | 4.150 | 4.300 | 4.050 | 4.100 | 22,840 | -0.08(-1.80%) |
Jan 09, 2018 | 4.050 | 4.200 | 4.000 | 4.175 | 47,630 | +0.12(+3.09%) |
Jan 08, 2018 | 4.350 | 4.350 | 4.050 | 4.050 | 41,164 | -0.25(-5.81%) |
Jan 05, 2018 | 4.050 | 4.300 | 4.000 | 4.300 | 96,736 | +0.25(+6.17%) |
Jan 04, 2018 | 3.850 | 4.100 | 3.850 | 4.050 | 100,472 | +0.25(+6.58%) |
Jan 03, 2018 | 4.000 | 4.100 | 3.750 | 3.800 | 111,984 | -0.15(-3.80%) |
Jan 02, 2018 | 3.750 | 4.000 | 3.750 | 3.950 | 62,277 | +0.25(+6.76%) |
Dec 29, 2017 | 3.700 | 3.700 | 3.700 | 0 | +0.05(+1.37%) | |
Dec 28, 2017 | 3.750 | 3.800 | 3.600 | 3.650 | 53,131 | -0.10(-2.67%) |
Dec 27, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 11,784 | +0.00(+0.00%) |
Dec 26, 2017 | 3.850 | 3.950 | 3.750 | 3.750 | 24,864 | -0.10(-2.60%) |
Dec 22, 2017 | 3.750 | 3.850 | 3.650 | 3.850 | 35,458 | +0.10(+2.67%) |
Dec 21, 2017 | 3.750 | 3.800 | 3.650 | 3.750 | 64,545 | +0.05(+1.35%) |
Dec 20, 2017 | 3.750 | 3.800 | 3.650 | 3.700 | 205,946 | +0.00(+0.00%) |
Dec 19, 2017 | 3.800 | 3.800 | 3.700 | 3.700 | 145,695 | -0.05(-1.33%) |
Dec 18, 2017 | 3.800 | 3.850 | 3.750 | 3.750 | 48,313 | +0.00(+0.00%) |
Dec 15, 2017 | 3.900 | 3.900 | 3.750 | 3.750 | 71,042 | -0.08(-1.96%) |
Dec 14, 2017 | 3.800 | 3.850 | 3.750 | 3.825 | 34,379 | +0.05(+1.32%) |
Dec 13, 2017 | 3.850 | 3.850 | 3.550 | 3.775 | 74,295 | -0.08(-1.95%) |
Dec 12, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 127,792 | -0.20(-4.94%) |
Dec 11, 2017 | 4.100 | 4.200 | 4.050 | 4.050 | 37,357 | -0.05(-1.22%) |
Dec 08, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 30,143 | +0.00(+0.00%) |
Dec 07, 2017 | 4.100 | 4.150 | 4.050 | 4.100 | 23,975 | +0.00(+0.00%) |
Dec 06, 2017 | 4.050 | 4.200 | 4.010 | 4.100 | 58,157 | -0.05(-1.20%) |
Dec 05, 2017 | 4.050 | 4.300 | 4.000 | 4.150 | 52,235 | +0.10(+2.47%) |
Dec 04, 2017 | 4.200 | 4.229 | 4.000 | 4.050 | 82,381 | -0.10(-2.41%) |
Dec 01, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 87,507 | +0.05(+1.22%) |
Nov 30, 2017 | 4.300 | 4.350 | 4.100 | 4.100 | 97,120 | -0.20(-4.65%) |
Nov 29, 2017 | 4.500 | 4.500 | 4.200 | 4.300 | 65,321 | -0.12(-2.82%) |
Nov 28, 2017 | 4.250 | 4.500 | 4.250 | 4.425 | 253,893 | +0.22(+5.36%) |
Nov 27, 2017 | 4.100 | 4.250 | 4.100 | 4.200 | 57,833 | +0.05(+1.20%) |
Nov 24, 2017 | 4.250 | 4.250 | 4.150 | 4.150 | 39,212 | -0.05(-1.19%) |
Nov 22, 2017 | 4.250 | 4.295 | 4.100 | 4.200 | 148,977 | -0.02(-0.59%) |
Nov 21, 2017 | 4.200 | 4.300 | 4.105 | 4.225 | 89,152 | +0.17(+4.32%) |
Nov 20, 2017 | 4.250 | 4.253 | 4.050 | 4.050 | 83,095 | -0.15(-3.57%) |
Nov 17, 2017 | 4.300 | 4.350 | 4.100 | 4.200 | 155,054 | -0.12(-2.89%) |
Nov 16, 2017 | 4.100 | 4.450 | 4.100 | 4.325 | 172,281 | +0.28(+6.79%) |
Nov 15, 2017 | 4.750 | 4.800 | 4.000 | 4.050 | 366,618 | -0.78(-16.06%) |
Nov 14, 2017 | 5.000 | 5.100 | 4.650 | 4.825 | 416,350 | -0.67(-12.27%) |
Nov 13, 2017 | 5.250 | 5.650 | 5.250 | 5.500 | 244,562 | +0.15(+2.80%) |
Nov 10, 2017 | 5.150 | 5.350 | 5.110 | 5.350 | 89,806 | +0.27(+5.42%) |
Nov 09, 2017 | 5.100 | 5.130 | 5.000 | 5.075 | 40,415 | -0.02(-0.49%) |
Nov 08, 2017 | 5.050 | 5.150 | 5.050 | 5.100 | 37,730 | +0.05(+0.99%) |
Nov 07, 2017 | 5.100 | 5.200 | 5.000 | 5.050 | 61,781 | -0.05(-0.98%) |
Nov 06, 2017 | 5.100 | 5.250 | 5.100 | 5.100 | 92,671 | -0.05(-0.97%) |
Nov 03, 2017 | 5.200 | 5.300 | 5.100 | 5.150 | 64,388 | -0.05(-0.96%) |
Nov 02, 2017 | 5.150 | 5.350 | 5.150 | 5.200 | 76,886 | +0.08(+1.46%) |
Nov 01, 2017 | 5.700 | 5.700 | 5.050 | 5.125 | 531,481 | -0.53(-9.29%) |
Oct 31, 2017 | 5.850 | 5.850 | 5.600 | 5.650 | 158,282 | -0.07(-1.31%) |
Oct 30, 2017 | 5.650 | 5.850 | 5.450 | 5.725 | 262,647 | +0.07(+1.33%) |
Oct 27, 2017 | 5.750 | 5.895 | 5.500 | 5.650 | 180,106 | -0.10(-1.74%) |
Oct 26, 2017 | 5.550 | 5.850 | 5.361 | 5.750 | 529,440 | +0.30(+5.50%) |
Oct 25, 2017 | 5.300 | 5.555 | 5.150 | 5.450 | 541,647 | +0.20(+3.81%) |
Oct 24, 2017 | 5.200 | 5.300 | 5.100 | 5.250 | 139,732 | +0.05(+0.96%) |
Oct 23, 2017 | 5.200 | 5.283 | 4.850 | 5.200 | 170,526 | +0.05(+0.97%) |
Oct 20, 2017 | 4.900 | 5.250 | 4.850 | 5.150 | 227,445 | +0.25(+5.10%) |
Oct 19, 2017 | 4.800 | 4.900 | 4.700 | 4.900 | 147,668 | +0.05(+1.03%) |
Oct 18, 2017 | 4.600 | 4.900 | 4.600 | 4.850 | 103,672 | +0.25(+5.43%) |
Oct 17, 2017 | 4.900 | 5.000 | 4.575 | 4.600 | 327,389 | -0.25(-5.15%) |
Oct 16, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 163,433 | -0.20(-3.96%) |
Oct 13, 2017 | 5.300 | 5.600 | 4.750 | 5.050 | 574,559 | -0.25(-4.72%) |
Oct 12, 2017 | 5.400 | 5.475 | 5.200 | 5.300 | 146,456 | -0.15(-2.75%) |
Oct 11, 2017 | 5.500 | 5.700 | 5.400 | 5.450 | 586,564 | +0.05(+0.93%) |
Oct 10, 2017 | 5.100 | 5.400 | 5.050 | 5.400 | 653,201 | +0.35(+6.93%) |
Oct 09, 2017 | 5.000 | 5.195 | 4.950 | 5.050 | 180,312 | -0.10(-1.94%) |
Oct 06, 2017 | 5.200 | 5.250 | 5.000 | 5.150 | 311,379 | -0.05(-0.96%) |
Oct 05, 2017 | 4.750 | 5.250 | 4.605 | 5.200 | 922,947 | +0.50(+10.64%) |
Oct 04, 2017 | 4.500 | 4.750 | 4.500 | 4.700 | 98,767 | +0.17(+3.82%) |
Oct 03, 2017 | 4.550 | 4.650 | 4.450 | 4.527 | 23,037 | +0.03(+0.60%) |
Oct 02, 2017 | 4.500 | 4.550 | 4.350 | 4.500 | 104,246 | -0.10(-2.17%) |
Sep 29, 2017 | 4.600 | 4.650 | 4.500 | 4.600 | 31,550 | +0.00(+0.00%) |
Sep 28, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 31,976 | -0.02(-0.49%) |
Sep 27, 2017 | 4.700 | 4.800 | 4.550 | 4.623 | 39,845 | -0.08(-1.64%) |
Sep 26, 2017 | 4.600 | 4.750 | 4.550 | 4.700 | 77,313 | +0.10(+2.17%) |
Sep 25, 2017 | 4.650 | 4.700 | 4.450 | 4.600 | 122,699 | -0.05(-1.08%) |
Sep 22, 2017 | 4.950 | 4.950 | 4.455 | 4.650 | 217,092 | -0.30(-6.06%) |
Sep 21, 2017 | 5.200 | 5.250 | 4.900 | 4.950 | 196,804 | -0.25(-4.81%) |
Sep 20, 2017 | 5.200 | 5.395 | 4.950 | 5.200 | 567,427 | +0.20(+4.00%) |
Sep 19, 2017 | 4.900 | 5.176 | 4.760 | 5.000 | 637,288 | +0.17(+3.63%) |
Sep 18, 2017 | 4.750 | 5.000 | 4.719 | 4.825 | 253,026 | +0.12(+2.66%) |
Sep 15, 2017 | 4.850 | 4.885 | 4.623 | 4.700 | 53,593 | -0.15(-3.09%) |
Sep 14, 2017 | 4.500 | 5.000 | 4.488 | 4.850 | 346,468 | +0.35(+7.78%) |
Sep 13, 2017 | 4.450 | 4.550 | 4.400 | 4.500 | 151,173 | +0.00(+0.00%) |
Sep 12, 2017 | 4.500 | 4.595 | 4.400 | 4.500 | 44,607 | -0.05(-1.10%) |
Sep 11, 2017 | 4.150 | 4.550 | 4.150 | 4.550 | 109,851 | +0.25(+5.81%) |
Sep 08, 2017 | 4.255 | 4.350 | 4.168 | 4.300 | 49,347 | +0.05(+1.18%) |
Sep 07, 2017 | 4.250 | 4.400 | 4.250 | 4.250 | 26,420 | -0.05(-1.16%) |
Sep 06, 2017 | 4.400 | 4.500 | 4.200 | 4.300 | 68,170 | -0.15(-3.37%) |
Sep 05, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 48,990 | -0.05(-1.11%) |
Sep 01, 2017 | 4.450 | 4.595 | 4.450 | 4.500 | 60,262 | +0.00(+0.00%) |
Aug 31, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 45,424 | -0.05(-1.10%) |
Aug 30, 2017 | 4.500 | 4.550 | 4.450 | 4.550 | 48,015 | +0.05(+1.11%) |
Aug 29, 2017 | 4.350 | 4.500 | 4.300 | 4.500 | 61,340 | +0.15(+3.45%) |
Aug 28, 2017 | 4.350 | 4.500 | 4.250 | 4.350 | 136,674 | -0.20(-4.40%) |
Aug 25, 2017 | 4.700 | 4.700 | 4.450 | 4.550 | 72,750 | -0.15(-3.19%) |
Aug 24, 2017 | 4.550 | 4.700 | 4.500 | 4.700 | 15,647 | +0.12(+2.73%) |
Aug 23, 2017 | 4.700 | 4.800 | 4.400 | 4.575 | 157,329 | -0.22(-4.69%) |
Aug 22, 2017 | 4.850 | 4.900 | 4.700 | 4.800 | 122,353 | -0.05(-1.03%) |
Aug 21, 2017 | 4.500 | 4.900 | 4.500 | 4.850 | 206,451 | +0.20(+4.30%) |
Aug 18, 2017 | 4.450 | 4.650 | 4.450 | 4.650 | 40,203 | +0.15(+3.33%) |
Aug 17, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 26,755 | -0.10(-2.17%) |
Aug 16, 2017 | 4.700 | 4.713 | 4.450 | 4.600 | 58,284 | +0.05(+1.10%) |
Aug 15, 2017 | 4.450 | 4.550 | 4.400 | 4.550 | 30,368 | +0.10(+2.25%) |
Aug 14, 2017 | 4.650 | 4.822 | 4.250 | 4.450 | 237,462 | -0.20(-4.30%) |
Aug 11, 2017 | 4.550 | 4.650 | 4.400 | 4.650 | 101,775 | -0.05(-1.06%) |
Aug 10, 2017 | 5.050 | 5.250 | 4.600 | 4.700 | 389,112 | -0.25(-5.05%) |
Aug 09, 2017 | 4.800 | 4.950 | 4.779 | 4.950 | 120,203 | +0.10(+2.06%) |
Aug 08, 2017 | 4.900 | 4.900 | 4.750 | 4.850 | 70,391 | +0.00(+0.00%) |
Aug 07, 2017 | 4.600 | 4.950 | 4.581 | 4.850 | 126,032 | +0.25(+5.43%) |
Aug 04, 2017 | 4.500 | 4.600 | 4.450 | 4.600 | 39,605 | +0.05(+1.10%) |
Aug 03, 2017 | 4.450 | 4.559 | 4.450 | 4.550 | 29,998 | +0.02(+0.55%) |
Aug 02, 2017 | 4.950 | 4.950 | 4.317 | 4.525 | 186,328 | -0.38(-7.65%) |
Aug 01, 2017 | 4.950 | 4.950 | 4.800 | 4.900 | 40,653 | -0.05(-1.01%) |
Jul 31, 2017 | 4.950 | 4.950 | 4.800 | 4.950 | 92,833 | +0.00(+0.00%) |
Jul 28, 2017 | 4.700 | 4.950 | 4.700 | 4.950 | 104,225 | +0.20(+4.21%) |
Jul 27, 2017 | 4.850 | 4.850 | 4.600 | 4.750 | 91,764 | -0.10(-2.06%) |
Jul 26, 2017 | 4.850 | 4.950 | 4.750 | 4.850 | 182,097 | +0.10(+2.11%) |
Jul 25, 2017 | 4.600 | 4.908 | 4.600 | 4.750 | 181,719 | +0.15(+3.26%) |
Jul 24, 2017 | 4.450 | 4.600 | 4.350 | 4.600 | 71,083 | +0.15(+3.37%) |
Jul 21, 2017 | 4.700 | 4.750 | 4.350 | 4.450 | 185,478 | -0.20(-4.30%) |
Jul 20, 2017 | 4.650 | 4.800 | 4.428 | 4.650 | 506,501 | +0.55(+13.41%) |
Jul 19, 2017 | 4.200 | 4.300 | 4.050 | 4.100 | 139,036 | -0.05(-1.20%) |
Jul 18, 2017 | 4.100 | 4.200 | 3.900 | 4.150 | 56,438 | +0.10(+2.47%) |
Jul 17, 2017 | 3.750 | 4.150 | 3.750 | 4.050 | 208,578 | +0.20(+5.19%) |
Jul 14, 2017 | 3.700 | 3.850 | 3.450 | 3.850 | 179,540 | +0.40(+11.59%) |
Jul 13, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 51,911 | -0.08(-2.35%) |
Jul 12, 2017 | 3.550 | 3.600 | 3.350 | 3.533 | 89,579 | -0.02(-0.48%) |
Jul 11, 2017 | 3.550 | 3.650 | 3.550 | 3.550 | 46,428 | +0.00(+0.00%) |
Jul 10, 2017 | 3.350 | 3.600 | 3.350 | 3.550 | 73,141 | +0.20(+5.97%) |
Jul 07, 2017 | 3.250 | 3.450 | 3.250 | 3.350 | 94,713 | +0.10(+3.08%) |
Jul 06, 2017 | 3.600 | 3.650 | 3.150 | 3.250 | 299,116 | -0.40(-10.96%) |
Jul 05, 2017 | 3.700 | 3.750 | 3.600 | 3.650 | 31,368 | -0.10(-2.67%) |
Jul 03, 2017 | 3.650 | 3.750 | 3.650 | 3.750 | 19,680 | +0.10(+2.74%) |
Jun 30, 2017 | 3.650 | 3.750 | 3.600 | 3.650 | 47,114 | +0.05(+1.39%) |
Jun 29, 2017 | 3.750 | 3.850 | 3.600 | 3.600 | 64,261 | -0.20(-5.26%) |
Jun 28, 2017 | 3.750 | 3.800 | 3.750 | 3.800 | 48,286 | +0.05(+1.33%) |
Jun 27, 2017 | 3.850 | 4.000 | 3.629 | 3.750 | 51,730 | +0.00(+0.00%) |
Jun 26, 2017 | 3.900 | 4.000 | 3.750 | 3.750 | 83,990 | -0.15(-3.85%) |
Jun 23, 2017 | 3.850 | 4.000 | 3.850 | 3.900 | 34,203 | +0.00(+0.00%) |
Jun 22, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 59,184 | +0.05(+1.30%) |
Jun 21, 2017 | 3.800 | 3.900 | 3.750 | 3.850 | 52,016 | +0.00(+0.00%) |
Jun 20, 2017 | 3.700 | 3.950 | 3.700 | 3.850 | 57,317 | +0.00(+0.00%) |
Jun 19, 2017 | 4.000 | 4.000 | 3.605 | 3.850 | 185,008 | -0.15(-3.75%) |
Jun 16, 2017 | 4.000 | 4.250 | 4.000 | 4.000 | 225,929 | +0.00(+0.00%) |
Jun 15, 2017 | 3.750 | 4.150 | 3.750 | 4.000 | 216,373 | +0.25(+6.67%) |
Jun 14, 2017 | 4.600 | 4.700 | 3.500 | 3.750 | 846,482 | -0.90(-19.35%) |
Jun 13, 2017 | 4.700 | 4.800 | 4.600 | 4.650 | 137,996 | -0.10(-2.11%) |
Jun 12, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 131,626 | +0.00(+0.00%) |
Jun 09, 2017 | 4.800 | 4.900 | 4.650 | 4.750 | 230,735 | -0.05(-1.04%) |
Jun 08, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 64,464 | -0.05(-1.03%) |
Jun 07, 2017 | 5.000 | 5.000 | 4.750 | 4.850 | 123,408 | -0.15(-3.00%) |
Jun 06, 2017 | 5.050 | 5.250 | 4.874 | 5.000 | 162,882 | +0.00(+0.00%) |
Jun 05, 2017 | 5.050 | 5.400 | 4.850 | 5.000 | 406,630 | +0.00(+0.00%) |
Jun 02, 2017 | 4.750 | 5.050 | 4.750 | 5.000 | 209,491 | +0.20(+4.17%) |