Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.450 | 3.470 | 3.450 | 3.450 | 6,356 | +0.00(+0.00%) |
Jun 28, 2018 | 3.460 | 3.500 | 3.450 | 3.450 | 3,814 | +0.00(+0.00%) |
Jun 27, 2018 | 3.450 | 3.500 | 3.350 | 3.450 | 65,887 | -0.05(-1.43%) |
Jun 26, 2018 | 3.450 | 3.500 | 3.350 | 3.500 | 12,880 | +0.12(+3.70%) |
Jun 25, 2018 | 3.300 | 3.375 | 3.300 | 3.375 | 17,372 | +0.12(+3.85%) |
Jun 22, 2018 | 3.200 | 3.340 | 3.200 | 3.250 | 9,378 | +0.05(+1.56%) |
Jun 21, 2018 | 3.250 | 3.250 | 3.200 | 3.200 | 34,421 | -0.15(-4.48%) |
Jun 20, 2018 | 3.200 | 3.350 | 3.165 | 3.350 | 14,934 | +0.15(+4.69%) |
Jun 19, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 4,563 | -0.15(-4.48%) |
Jun 18, 2018 | 3.450 | 3.450 | 3.279 | 3.350 | 7,555 | -0.10(-2.90%) |
Jun 15, 2018 | 3.400 | 3.475 | 3.400 | 3.450 | 2,410 | -0.05(-1.43%) |
Jun 14, 2018 | 3.350 | 3.550 | 3.350 | 3.500 | 20,034 | +0.10(+2.94%) |
Jun 13, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 6,092 | -0.05(-1.45%) |
Jun 12, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 6,021 | +0.05(+1.47%) |
Jun 11, 2018 | 3.500 | 3.500 | 3.350 | 3.400 | 16,322 | -0.05(-1.45%) |
Jun 07, 2018 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Jun 06, 2018 | 3.550 | 3.550 | 3.440 | 3.450 | 13,185 | -0.05(-1.43%) |
Jun 05, 2018 | 3.425 | 3.600 | 3.400 | 3.500 | 7,005 | +0.05(+1.45%) |
Jun 04, 2018 | 3.450 | 3.550 | 3.450 | 3.450 | 14,134 | +0.00(+0.00%) |
Jun 01, 2018 | 3.405 | 3.471 | 3.405 | 3.450 | 4,072 | -0.05(-1.43%) |
May 31, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 7,632 | +0.07(+1.95%) |
May 30, 2018 | 3.350 | 3.500 | 3.300 | 3.433 | 17,577 | +0.08(+2.48%) |
May 29, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 72,943 | -0.15(-4.29%) |
May 25, 2018 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 3.550 | 3.622 | 3.450 | 3.500 | 63,462 | -0.10(-2.78%) |
May 23, 2018 | 3.650 | 3.750 | 3.600 | 3.600 | 820 | -0.10(-2.70%) |
May 22, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 8,642 | +0.05(+1.37%) |
May 21, 2018 | 3.700 | 3.700 | 3.600 | 3.650 | 894 | +0.05(+1.39%) |
May 18, 2018 | 3.625 | 3.650 | 3.600 | 3.600 | 1,600 | -0.05(-1.37%) |
May 17, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 12,638 | +0.00(+0.00%) |
May 16, 2018 | 3.550 | 3.650 | 3.550 | 3.650 | 10,301 | +0.05(+1.39%) |
May 15, 2018 | 3.750 | 3.788 | 3.600 | 3.600 | 38,871 | -0.15(-4.00%) |
May 14, 2018 | 3.700 | 3.775 | 3.700 | 3.750 | 2,532 | +0.00(+0.00%) |
May 11, 2018 | 3.772 | 3.772 | 3.750 | 3.750 | 610 | +0.01(+0.27%) |
May 09, 2018 | 3.740 | 3.740 | 3.740 | 0 | +0.04(+1.08%) | |
May 08, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 1,147 | +0.00(+0.00%) |
May 07, 2018 | 3.750 | 3.750 | 3.650 | 3.700 | 1,470 | +0.00(+0.00%) |
May 04, 2018 | 3.650 | 3.725 | 3.650 | 3.700 | 10,795 | +0.00(+0.00%) |
May 03, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 1,095 | -0.05(-1.33%) |
May 02, 2018 | 3.678 | 3.750 | 3.678 | 3.750 | 9,278 | +0.10(+2.74%) |
May 01, 2018 | 3.650 | 3.700 | 3.625 | 3.650 | 2,395 | +0.00(+0.00%) |
Apr 30, 2018 | 3.750 | 3.750 | 3.650 | 3.650 | 4,408 | +0.00(+0.00%) |
Apr 27, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 1,412 | -0.05(-1.35%) |
Apr 26, 2018 | 3.700 | 3.750 | 3.650 | 3.700 | 3,179 | +0.00(+0.00%) |
Apr 25, 2018 | 3.750 | 3.750 | 3.671 | 3.700 | 4,428 | -0.02(-0.67%) |
Apr 24, 2018 | 3.900 | 3.900 | 3.700 | 3.725 | 35,617 | -0.02(-0.67%) |
Apr 23, 2018 | 3.750 | 3.750 | 3.710 | 3.750 | 2,837 | -0.05(-1.32%) |
Apr 20, 2018 | 3.700 | 3.800 | 3.700 | 3.800 | 3,782 | +0.05(+1.33%) |
Apr 19, 2018 | 3.800 | 3.875 | 3.700 | 3.750 | 18,368 | -0.10(-2.60%) |
Apr 18, 2018 | 3.875 | 3.890 | 3.850 | 3.850 | 8,753 | -0.10(-2.53%) |
Apr 17, 2018 | 3.800 | 3.950 | 3.800 | 3.950 | 2,316 | +0.15(+3.95%) |
Apr 16, 2018 | 3.950 | 3.950 | 3.750 | 3.800 | 18,307 | -0.10(-2.56%) |
Apr 13, 2018 | 3.850 | 3.925 | 3.850 | 3.900 | 8,730 | +0.10(+2.63%) |
Apr 12, 2018 | 3.900 | 4.000 | 3.800 | 3.800 | 63,167 | -0.05(-1.30%) |
Apr 11, 2018 | 3.850 | 4.000 | 3.850 | 3.850 | 136,801 | -0.39(-9.20%) |
Apr 10, 2018 | 4.150 | 4.250 | 4.100 | 4.240 | 26,933 | +0.15(+3.67%) |
Apr 09, 2018 | 4.145 | 4.145 | 4.050 | 4.090 | 1,988 | +0.04(+0.99%) |
Apr 06, 2018 | 4.100 | 4.110 | 4.050 | 4.050 | 3,106 | -0.04(-1.02%) |
Apr 05, 2018 | 4.150 | 4.150 | 4.050 | 4.092 | 12,940 | -0.01(-0.20%) |
Apr 04, 2018 | 4.150 | 4.200 | 4.100 | 4.100 | 2,647 | +0.00(+0.00%) |
Apr 02, 2018 | 4.100 | 4.100 | 4.100 | 0 | -0.10(-2.38%) | |
Mar 29, 2018 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.20%) | |
Mar 28, 2018 | 4.153 | 4.200 | 4.100 | 4.150 | 7,999 | -0.05(-1.19%) |
Mar 27, 2018 | 4.200 | 4.200 | 4.200 | 4.200 | 2,544 | +0.00(+0.00%) |
Mar 26, 2018 | 4.150 | 4.200 | 4.100 | 4.200 | 4,168 | +0.00(+0.00%) |
Mar 23, 2018 | 4.150 | 4.275 | 4.150 | 4.200 | 4,027 | +0.03(+0.60%) |
Mar 22, 2018 | 4.250 | 4.250 | 4.150 | 4.175 | 10,436 | -0.05(-1.18%) |
Mar 21, 2018 | 4.200 | 4.250 | 4.150 | 4.225 | 7,066 | +0.12(+3.05%) |
Mar 20, 2018 | 4.150 | 4.250 | 4.100 | 4.100 | 10,173 | -0.05(-1.20%) |
Mar 19, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 17,700 | -0.10(-2.35%) |
Mar 16, 2018 | 4.200 | 4.250 | 4.100 | 4.250 | 13,048 | +0.05(+1.19%) |
Mar 15, 2018 | 4.325 | 4.325 | 4.200 | 4.200 | 4,075 | -0.05(-1.18%) |
Mar 14, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 1,975 | -0.05(-1.16%) |
Mar 13, 2018 | 4.350 | 4.350 | 4.300 | 4.300 | 7,459 | +0.00(+0.00%) |
Mar 12, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 13,012 | +0.00(+0.00%) |
Mar 09, 2018 | 4.350 | 4.375 | 4.250 | 4.300 | 26,919 | +0.00(+0.00%) |
Mar 08, 2018 | 4.400 | 4.450 | 4.250 | 4.300 | 25,400 | -0.05(-1.15%) |
Mar 07, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 3,805 | +0.00(+0.00%) |
Mar 06, 2018 | 4.350 | 4.400 | 4.250 | 4.350 | 12,975 | +0.05(+1.16%) |
Mar 05, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 16,819 | +0.05(+1.18%) |
Mar 02, 2018 | 4.350 | 4.350 | 4.250 | 4.250 | 104,792 | -0.15(-3.41%) |
Mar 01, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 19,597 | +0.00(+0.00%) |
Feb 28, 2018 | 4.650 | 4.650 | 4.400 | 4.400 | 7,611 | -0.05(-1.12%) |
Feb 27, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 8,369 | -0.10(-2.20%) |
Feb 26, 2018 | 4.600 | 4.600 | 4.500 | 4.550 | 7,348 | +0.05(+1.11%) |
Feb 23, 2018 | 4.600 | 4.600 | 4.500 | 4.500 | 521,212 | -0.10(-2.17%) |
Feb 22, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 10,525 | +0.10(+2.22%) |
Feb 21, 2018 | 4.550 | 4.600 | 4.500 | 4.500 | 2,990 | +0.00(+0.00%) |
Feb 20, 2018 | 4.500 | 4.580 | 4.500 | 4.500 | 520,818 | +0.05(+1.12%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | -0.05(-1.11%) | |
Feb 15, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,210 | +0.00(+0.00%) |
Feb 14, 2018 | 4.450 | 4.516 | 4.405 | 4.500 | 15,777 | +0.00(+0.00%) |
Feb 13, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 11,563 | +0.05(+1.12%) |
Feb 12, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 10,195 | +0.00(+0.00%) |
Feb 09, 2018 | 4.450 | 4.450 | 4.400 | 4.450 | 23,379 | +0.05(+1.14%) |
Feb 08, 2018 | 4.450 | 4.450 | 4.400 | 4.400 | 200,157 | +0.00(+0.00%) |
Feb 07, 2018 | 4.400 | 4.400 | 4.350 | 4.400 | 25,478 | +0.05(+1.15%) |
Feb 06, 2018 | 4.400 | 4.500 | 4.350 | 4.350 | 12,733 | -0.10(-2.25%) |
Feb 05, 2018 | 4.550 | 4.550 | 4.450 | 4.450 | 19,439 | -0.15(-3.26%) |
Feb 02, 2018 | 4.600 | 4.650 | 4.550 | 4.600 | 34,969 | -0.03(-0.54%) |
Feb 01, 2018 | 4.550 | 4.650 | 4.500 | 4.625 | 241,617 | +0.08(+1.65%) |
Jan 31, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 4,950 | +0.00(+0.00%) |
Jan 30, 2018 | 4.650 | 4.650 | 4.600 | 4.550 | 67,236 | -0.05(-1.09%) |
Jan 29, 2018 | 4.600 | 4.650 | 4.600 | 4.600 | 3,230 | -0.05(-1.08%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.550 | 4.650 | 14,748 | -0.05(-1.06%) |
Jan 25, 2018 | 4.550 | 4.700 | 4.550 | 4.700 | 56,829 | +0.20(+4.44%) |
Jan 24, 2018 | 4.600 | 4.650 | 4.500 | 4.500 | 169,286 | -0.10(-2.17%) |
Jan 23, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 24,896 | +0.25(+5.75%) |
Jan 22, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 18,105 | -0.05(-1.14%) |
Jan 19, 2018 | 4.300 | 4.400 | 4.300 | 4.400 | 6,726 | +0.10(+2.33%) |
Jan 18, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 361,795 | +0.00(+0.00%) |
Jan 17, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 14,377 | +0.00(+0.00%) |
Jan 16, 2018 | 4.350 | 4.450 | 4.250 | 4.300 | 62,679 | -0.15(-3.37%) |
Jan 12, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.15(+3.49%) | |
Jan 11, 2018 | 4.300 | 4.400 | 4.300 | 4.300 | 5,743 | +0.00(+0.00%) |
Jan 10, 2018 | 4.300 | 4.300 | 44,040 | -0.15(-3.37%) | ||
Jan 09, 2018 | 4.500 | 4.500 | 4.350 | 4.450 | 44,394 | +0.04(+0.91%) |
Jan 08, 2018 | 4.350 | 4.450 | 4.300 | 4.410 | 30,832 | +0.07(+1.61%) |
Jan 05, 2018 | 4.300 | 4.350 | 4.250 | 4.340 | 6,867 | +0.09(+2.12%) |
Jan 04, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 8,792 | -0.10(-2.30%) |
Jan 03, 2018 | 4.300 | 4.400 | 4.300 | 4.350 | 3,597 | +0.11(+2.59%) |
Jan 02, 2018 | 4.350 | 4.350 | 4.200 | 4.240 | 2,889 | -0.11(-2.53%) |
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%) |