Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.900 | 3.950 | 3.700 | 3.700 | 140,896 | -0.15(-3.90%) |
Jun 28, 2018 | 3.900 | 4.000 | 3.850 | 3.850 | 178,907 | -0.05(-1.28%) |
Jun 27, 2018 | 4.250 | 4.250 | 3.900 | 3.900 | 109,770 | -0.25(-6.02%) |
Jun 26, 2018 | 4.050 | 4.250 | 4.050 | 4.150 | 41,704 | +0.05(+1.22%) |
Jun 25, 2018 | 4.350 | 4.350 | 4.100 | 4.100 | 96,369 | -0.25(-5.75%) |
Jun 22, 2018 | 4.350 | 4.500 | 4.250 | 4.350 | 53,374 | -0.05(-1.14%) |
Jun 21, 2018 | 4.600 | 4.600 | 4.350 | 4.400 | 40,056 | -0.15(-3.30%) |
Jun 20, 2018 | 4.379 | 4.650 | 4.350 | 4.550 | 97,709 | +0.20(+4.60%) |
Jun 19, 2018 | 4.400 | 4.550 | 4.200 | 4.350 | 84,807 | -0.05(-1.14%) |
Jun 18, 2018 | 4.300 | 4.500 | 4.300 | 4.400 | 64,305 | +0.10(+2.33%) |
Jun 15, 2018 | 4.350 | 4.200 | 4.300 | 97,163 | -0.05(-1.15%) | |
Jun 14, 2018 | 4.500 | 4.600 | 4.300 | 4.350 | 82,012 | -0.15(-3.33%) |
Jun 13, 2018 | 4.800 | 4.800 | 4.450 | 4.500 | 81,124 | -0.22(-4.76%) |
Jun 12, 2018 | 4.600 | 4.900 | 4.600 | 4.725 | 43,916 | +0.17(+3.85%) |
Jun 11, 2018 | 4.700 | 4.750 | 4.350 | 4.550 | 131,216 | -0.20(-4.21%) |
Jun 08, 2018 | 5.000 | 5.000 | 4.675 | 4.750 | 45,156 | -0.15(-3.06%) |
Jun 07, 2018 | 4.600 | 5.100 | 4.600 | 4.900 | 154,682 | +0.30(+6.52%) |
Jun 06, 2018 | 4.730 | 4.850 | 4.600 | 4.600 | 58,283 | -0.05(-1.08%) |
Jun 05, 2018 | 4.500 | 4.900 | 4.500 | 4.650 | 98,034 | +0.10(+2.20%) |
Jun 04, 2018 | 4.500 | 4.600 | 4.300 | 4.550 | 85,599 | +0.15(+3.41%) |
Jun 01, 2018 | 4.500 | 4.700 | 4.400 | 4.400 | 255,795 | -0.10(-2.22%) |
May 31, 2018 | 4.450 | 4.550 | 4.050 | 4.500 | 236,552 | +0.00(+0.00%) |
May 30, 2018 | 4.550 | 4.750 | 4.500 | 4.500 | 97,246 | -0.05(-1.10%) |
May 29, 2018 | 4.700 | 4.705 | 4.300 | 4.550 | 126,842 | -0.08(-1.62%) |
May 25, 2018 | 4.625 | 4.625 | 4.625 | 0 | +0.12(+2.78%) | |
May 24, 2018 | 5.000 | 5.000 | 4.500 | 4.500 | 296,776 | -0.75(-14.29%) |
May 23, 2018 | 5.400 | 5.400 | 5.100 | 5.250 | 62,576 | -0.10(-1.87%) |
May 22, 2018 | 5.750 | 5.750 | 5.350 | 5.350 | 60,413 | -0.30(-5.31%) |
May 21, 2018 | 5.650 | 5.750 | 5.600 | 5.650 | 61,404 | +0.00(+0.00%) |
May 18, 2018 | 5.550 | 5.750 | 5.550 | 5.650 | 33,747 | +0.15(+2.73%) |
May 17, 2018 | 5.600 | 5.605 | 5.500 | 5.500 | 70,862 | -0.10(-1.79%) |
May 16, 2018 | 5.450 | 5.650 | 5.250 | 5.600 | 56,642 | +0.17(+3.23%) |
May 15, 2018 | 5.050 | 5.750 | 5.050 | 5.425 | 199,401 | +0.38(+7.43%) |
May 14, 2018 | 4.950 | 5.050 | 4.850 | 5.050 | 48,918 | +0.15(+3.06%) |
May 11, 2018 | 5.000 | 5.250 | 4.900 | 4.900 | 56,579 | -0.15(-2.97%) |
May 10, 2018 | 4.900 | 5.100 | 4.850 | 5.050 | 39,582 | +0.25(+5.21%) |
May 09, 2018 | 4.850 | 4.950 | 4.650 | 4.800 | 94,109 | -0.05(-1.03%) |
May 08, 2018 | 5.050 | 5.050 | 4.850 | 4.850 | 41,138 | -0.20(-3.96%) |
May 07, 2018 | 4.900 | 5.155 | 4.775 | 5.050 | 70,190 | +0.20(+4.12%) |
May 04, 2018 | 4.650 | 4.950 | 4.500 | 4.850 | 44,912 | +0.15(+3.19%) |
May 03, 2018 | 4.850 | 4.850 | 4.550 | 4.700 | 34,066 | -0.15(-3.09%) |
May 02, 2018 | 4.650 | 4.950 | 4.650 | 4.850 | 32,691 | +0.20(+4.30%) |
May 01, 2018 | 4.450 | 4.750 | 4.350 | 4.650 | 56,458 | +0.08(+1.64%) |
Apr 30, 2018 | 4.700 | 4.850 | 4.550 | 4.575 | 76,952 | -0.15(-3.17%) |
Apr 27, 2018 | 4.850 | 4.850 | 4.700 | 4.725 | 41,741 | -0.08(-1.56%) |
Apr 26, 2018 | 4.700 | 4.900 | 4.700 | 4.800 | 39,381 | +0.10(+2.13%) |
Apr 25, 2018 | 4.800 | 4.850 | 4.650 | 4.700 | 49,634 | -0.15(-3.09%) |
Apr 24, 2018 | 5.100 | 5.150 | 4.850 | 4.850 | 87,351 | -0.25(-4.90%) |
Apr 23, 2018 | 4.950 | 5.245 | 4.929 | 5.100 | 75,837 | +0.10(+2.00%) |
Apr 20, 2018 | 5.050 | 5.050 | 4.920 | 5.000 | 51,509 | +0.00(+0.00%) |
Apr 19, 2018 | 5.050 | 5.100 | 4.900 | 5.000 | 79,002 | -0.05(-0.99%) |
Apr 18, 2018 | 5.350 | 5.500 | 4.955 | 5.050 | 194,435 | -0.20(-3.81%) |
Apr 17, 2018 | 4.900 | 5.450 | 4.900 | 5.250 | 276,688 | +0.35(+7.14%) |
Apr 16, 2018 | 5.050 | 5.050 | 4.705 | 4.900 | 103,522 | -0.15(-2.97%) |
Apr 13, 2018 | 4.650 | 5.100 | 4.650 | 5.050 | 256,115 | +0.45(+9.78%) |
Apr 12, 2018 | 4.050 | 4.700 | 4.050 | 4.600 | 220,667 | +0.60(+15.00%) |
Apr 11, 2018 | 3.850 | 4.350 | 3.850 | 4.000 | 132,198 | +0.15(+3.90%) |
Apr 10, 2018 | 3.750 | 4.000 | 3.750 | 3.850 | 62,844 | +0.15(+4.05%) |
Apr 09, 2018 | 3.900 | 4.100 | 3.700 | 3.700 | 63,990 | +0.00(+0.00%) |
Apr 06, 2018 | 3.905 | 3.950 | 3.700 | 3.700 | 96,476 | -0.25(-6.33%) |
Apr 05, 2018 | 4.000 | 4.100 | 3.950 | 3.950 | 45,711 | +0.00(+0.00%) |
Apr 04, 2018 | 3.750 | 4.000 | 3.750 | 3.950 | 29,366 | +0.20(+5.33%) |
Apr 03, 2018 | 3.750 | 3.875 | 3.750 | 3.750 | 39,916 | +0.05(+1.35%) |
Apr 02, 2018 | 3.750 | 3.900 | 3.600 | 3.700 | 125,868 | -0.15(-3.90%) |
Mar 29, 2018 | 3.850 | 3.850 | 3.850 | 0 | -0.10(-2.53%) | |
Mar 28, 2018 | 4.150 | 4.150 | 3.850 | 3.950 | 90,828 | -0.20(-4.82%) |
Mar 27, 2018 | 4.350 | 4.400 | 4.100 | 4.150 | 32,279 | -0.20(-4.60%) |
Mar 26, 2018 | 4.200 | 4.350 | 4.050 | 4.350 | 68,677 | +0.15(+3.57%) |
Mar 23, 2018 | 4.400 | 4.600 | 4.150 | 4.200 | 67,988 | -0.25(-5.62%) |
Mar 22, 2018 | 4.400 | 4.500 | 4.297 | 4.450 | 50,715 | +0.08(+1.71%) |
Mar 21, 2018 | 4.150 | 4.400 | 4.150 | 4.375 | 34,245 | +0.22(+5.42%) |
Mar 20, 2018 | 4.300 | 4.400 | 4.000 | 4.150 | 109,615 | -0.10(-2.35%) |
Mar 19, 2018 | 4.500 | 4.600 | 4.200 | 4.250 | 80,545 | -0.35(-7.61%) |
Mar 16, 2018 | 4.650 | 4.700 | 4.500 | 4.600 | 60,843 | +0.05(+1.10%) |
Mar 15, 2018 | 4.550 | 4.750 | 4.400 | 4.550 | 88,035 | +0.10(+2.25%) |
Mar 14, 2018 | 4.450 | 4.550 | 4.350 | 4.450 | 56,672 | +0.05(+1.14%) |
Mar 13, 2018 | 4.350 | 4.500 | 4.300 | 4.400 | 25,347 | +0.10(+2.33%) |
Mar 12, 2018 | 4.450 | 4.600 | 4.300 | 4.300 | 117,022 | -0.20(-4.44%) |
Mar 09, 2018 | 4.900 | 4.900 | 4.500 | 4.500 | 103,296 | -0.35(-7.22%) |
Mar 08, 2018 | 4.800 | 4.900 | 4.650 | 4.850 | 106,092 | +0.10(+2.11%) |
Mar 07, 2018 | 5.000 | 4.750 | 287,806 | +0.30(+6.74%) | ||
Mar 06, 2018 | 4.300 | 4.550 | 4.250 | 4.450 | 125,719 | +0.23(+5.33%) |
Mar 05, 2018 | 4.050 | 4.250 | 3.950 | 4.225 | 242,694 | +0.17(+4.32%) |
Mar 02, 2018 | 3.900 | 4.100 | 3.900 | 4.050 | 34,859 | +0.10(+2.53%) |
Mar 01, 2018 | 3.900 | 3.950 | 3.750 | 3.950 | 125,211 | +0.10(+2.60%) |
Feb 28, 2018 | 3.650 | 3.900 | 3.600 | 3.850 | 162,046 | +0.20(+5.48%) |
Feb 27, 2018 | 3.750 | 3.800 | 3.650 | 3.650 | 77,528 | -0.10(-2.67%) |
Feb 26, 2018 | 3.800 | 3.900 | 3.700 | 3.750 | 129,067 | +0.00(+0.00%) |
Feb 23, 2018 | 3.850 | 3.950 | 3.750 | 3.750 | 30,276 | -0.10(-2.60%) |
Feb 22, 2018 | 3.700 | 3.900 | 3.700 | 3.850 | 79,956 | +0.15(+4.05%) |
Feb 21, 2018 | 3.700 | 3.850 | 3.700 | 3.700 | 62,926 | -0.05(-1.33%) |
Feb 20, 2018 | 3.750 | 3.800 | 3.700 | 3.750 | 24,034 | +0.00(+0.00%) |
Feb 16, 2018 | 3.750 | 3.750 | 3.750 | 0 | -0.05(-1.32%) | |
Feb 15, 2018 | 3.800 | 3.900 | 3.750 | 3.800 | 63,612 | +0.00(+0.00%) |
Feb 14, 2018 | 3.750 | 3.900 | 3.700 | 3.800 | 55,555 | +0.00(+0.00%) |
Feb 13, 2018 | 3.900 | 3.950 | 3.700 | 3.800 | 142,001 | -0.05(-1.30%) |
Feb 12, 2018 | 3.900 | 3.950 | 3.750 | 3.850 | 65,430 | -0.10(-2.53%) |
Feb 09, 2018 | 4.050 | 4.250 | 3.850 | 3.950 | 225,574 | -0.30(-7.06%) |
Feb 08, 2018 | 4.350 | 4.500 | 4.150 | 4.250 | 62,947 | +0.00(+0.00%) |
Feb 07, 2018 | 4.100 | 4.350 | 4.100 | 4.250 | 76,631 | +0.20(+4.94%) |
Feb 06, 2018 | 3.900 | 4.250 | 3.800 | 4.050 | 87,694 | -0.10(-2.41%) |
Feb 05, 2018 | 4.300 | 4.300 | 4.000 | 4.150 | 133,377 | -0.15(-3.49%) |
Feb 02, 2018 | 4.500 | 4.500 | 4.300 | 4.300 | 50,026 | -0.25(-5.49%) |
Feb 01, 2018 | 4.900 | 4.900 | 4.350 | 4.550 | 167,504 | -0.40(-8.08%) |
Jan 31, 2018 | 5.200 | 5.500 | 4.800 | 4.950 | 145,687 | -0.25(-4.81%) |
Jan 30, 2018 | 5.350 | 5.429 | 4.900 | 5.200 | 295,929 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 5.200 | 4.650 | 5.200 | 290,183 | +0.50(+10.64%) |
Jan 26, 2018 | 4.800 | 4.850 | 4.650 | 4.700 | 152,668 | +0.00(+0.00%) |
Jan 25, 2018 | 4.300 | 4.700 | 4.300 | 4.700 | 125,720 | +0.40(+9.30%) |
Jan 24, 2018 | 4.250 | 4.400 | 4.200 | 4.300 | 170,077 | +0.05(+1.18%) |
Jan 23, 2018 | 4.150 | 4.250 | 4.100 | 4.250 | 77,974 | +0.10(+2.41%) |
Jan 22, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 31,615 | +0.05(+1.22%) |
Jan 19, 2018 | 3.950 | 4.150 | 3.950 | 4.100 | 57,834 | +0.10(+2.50%) |
Jan 18, 2018 | 4.000 | 4.050 | 3.900 | 4.000 | 51,910 | +0.05(+1.27%) |
Jan 17, 2018 | 4.100 | 4.143 | 3.950 | 3.950 | 65,751 | -0.05(-1.25%) |
Jan 16, 2018 | 4.150 | 4.250 | 4.000 | 4.000 | 116,929 | -0.20(-4.76%) |
Jan 12, 2018 | 4.200 | 4.200 | 4.200 | 0 | -0.10(-2.33%) | |
Jan 11, 2018 | 4.300 | 4.350 | 4.250 | 4.300 | 36,507 | +0.00(+0.00%) |
Jan 10, 2018 | 4.200 | 4.300 | 4.050 | 4.300 | 93,556 | +0.10(+2.38%) |
Jan 09, 2018 | 4.350 | 4.450 | 4.200 | 4.200 | 69,720 | -0.15(-3.45%) |
Jan 08, 2018 | 4.300 | 4.500 | 4.200 | 4.350 | 129,289 | +0.05(+1.16%) |
Jan 05, 2018 | 4.150 | 4.400 | 4.150 | 4.300 | 112,186 | +0.20(+4.88%) |
Jan 04, 2018 | 3.950 | 4.100 | 3.950 | 4.100 | 191,967 | +0.20(+5.13%) |
Jan 03, 2018 | 3.800 | 4.050 | 3.800 | 3.900 | 220,549 | +0.15(+4.00%) |
Jan 02, 2018 | 3.600 | 3.800 | 3.550 | 3.750 | 161,026 | +0.15(+4.17%) |
Dec 29, 2017 | 3.600 | 3.600 | 3.600 | 0 | -0.07(-2.04%) | |
Dec 28, 2017 | 3.700 | 3.750 | 3.650 | 3.675 | 101,456 | -0.03(-0.68%) |
Dec 27, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 253,207 | +0.05(+1.37%) |
Dec 26, 2017 | 3.550 | 3.700 | 3.550 | 3.650 | 75,035 | +0.05(+1.39%) |
Dec 22, 2017 | 3.650 | 3.750 | 3.550 | 3.600 | 166,231 | -0.10(-2.70%) |
Dec 21, 2017 | 3.600 | 3.714 | 3.550 | 3.700 | 94,067 | +0.10(+2.78%) |
Dec 20, 2017 | 3.750 | 3.750 | 3.550 | 3.600 | 139,248 | -0.15(-4.00%) |
Dec 19, 2017 | 3.650 | 3.800 | 3.550 | 3.750 | 81,531 | +0.15(+4.17%) |
Dec 18, 2017 | 3.550 | 3.650 | 3.450 | 3.600 | 157,178 | +0.10(+2.86%) |
Dec 15, 2017 | 3.600 | 3.650 | 3.500 | 3.500 | 76,660 | -0.12(-3.45%) |
Dec 14, 2017 | 3.550 | 3.700 | 3.500 | 3.625 | 162,030 | +0.05(+1.40%) |
Dec 13, 2017 | 3.550 | 3.695 | 3.500 | 3.575 | 111,511 | -0.02(-0.69%) |
Dec 12, 2017 | 3.800 | 3.800 | 3.600 | 3.600 | 93,587 | -0.15(-4.00%) |
Dec 11, 2017 | 3.850 | 3.850 | 3.750 | 3.750 | 59,189 | -0.08(-1.96%) |
Dec 08, 2017 | 3.850 | 4.000 | 3.800 | 3.825 | 125,562 | -0.02(-0.65%) |
Dec 07, 2017 | 3.900 | 3.950 | 3.750 | 3.850 | 92,974 | -0.05(-1.28%) |
Dec 06, 2017 | 3.850 | 3.950 | 3.800 | 3.900 | 44,746 | +0.02(+0.65%) |
Dec 05, 2017 | 3.764 | 3.900 | 3.750 | 3.875 | 77,263 | +0.12(+3.33%) |
Dec 04, 2017 | 3.850 | 3.855 | 3.750 | 3.750 | 48,737 | -0.05(-1.32%) |
Dec 01, 2017 | 3.700 | 3.950 | 3.700 | 3.800 | 109,951 | +0.05(+1.33%) |
Nov 30, 2017 | 3.900 | 4.000 | 3.750 | 3.750 | 116,516 | -0.20(-5.06%) |
Nov 29, 2017 | 3.950 | 4.075 | 3.850 | 3.950 | 101,879 | -0.05(-1.25%) |
Nov 28, 2017 | 3.950 | 4.000 | 3.850 | 4.000 | 50,707 | +0.15(+3.90%) |
Nov 27, 2017 | 4.050 | 4.050 | 3.850 | 3.850 | 56,730 | -0.15(-3.75%) |
Nov 24, 2017 | 3.850 | 4.000 | 3.809 | 4.000 | 24,160 | +0.15(+3.90%) |
Nov 22, 2017 | 3.800 | 4.000 | 3.750 | 3.850 | 81,907 | +0.05(+1.32%) |
Nov 21, 2017 | 3.850 | 4.000 | 3.800 | 3.800 | 36,955 | +0.00(+0.00%) |
Nov 20, 2017 | 4.000 | 4.000 | 3.750 | 3.800 | 53,694 | -0.15(-3.80%) |
Nov 17, 2017 | 3.800 | 4.000 | 3.800 | 3.950 | 96,055 | +0.15(+3.95%) |
Nov 16, 2017 | 3.800 | 3.900 | 3.775 | 3.800 | 75,224 | +0.00(+0.00%) |
Nov 15, 2017 | 3.750 | 3.850 | 3.712 | 3.800 | 84,114 | -0.05(-1.30%) |
Nov 14, 2017 | 3.750 | 3.850 | 3.650 | 3.850 | 88,178 | +0.10(+2.67%) |
Nov 13, 2017 | 3.750 | 3.850 | 3.600 | 3.750 | 82,700 | -0.02(-0.66%) |
Nov 10, 2017 | 3.700 | 3.800 | 3.600 | 3.775 | 81,238 | +0.12(+3.42%) |
Nov 09, 2017 | 3.600 | 3.850 | 3.550 | 3.650 | 184,485 | +0.05(+1.39%) |
Nov 08, 2017 | 3.300 | 3.850 | 3.300 | 3.600 | 174,150 | +0.20(+5.88%) |
Nov 07, 2017 | 3.450 | 3.500 | 3.250 | 3.400 | 103,009 | -0.05(-1.45%) |
Nov 06, 2017 | 3.450 | 3.500 | 3.350 | 3.450 | 85,060 | +0.05(+1.47%) |
Nov 03, 2017 | 3.400 | 3.550 | 3.400 | 3.400 | 61,718 | -0.05(-1.45%) |
Nov 02, 2017 | 3.500 | 3.550 | 3.450 | 3.450 | 47,339 | -0.10(-2.82%) |
Nov 01, 2017 | 3.400 | 3.550 | 3.250 | 3.550 | 176,886 | +0.15(+4.41%) |
Oct 31, 2017 | 3.700 | 3.750 | 3.400 | 3.400 | 301,468 | -0.30(-8.11%) |
Oct 30, 2017 | 3.700 | 3.850 | 3.700 | 3.700 | 55,836 | -0.10(-2.63%) |
Oct 27, 2017 | 3.800 | 3.900 | 3.700 | 3.800 | 107,902 | +0.00(+0.00%) |
Oct 26, 2017 | 3.750 | 3.850 | 3.700 | 3.800 | 92,402 | +0.00(+0.00%) |
Oct 25, 2017 | 3.900 | 3.950 | 3.750 | 3.800 | 72,904 | -0.05(-1.30%) |
Oct 24, 2017 | 3.850 | 3.900 | 3.750 | 3.850 | 88,897 | +0.00(+0.00%) |
Oct 23, 2017 | 4.000 | 4.100 | 3.850 | 3.850 | 45,339 | -0.20(-4.94%) |
Oct 20, 2017 | 3.850 | 4.100 | 3.750 | 4.050 | 124,825 | +0.15(+3.85%) |
Oct 19, 2017 | 3.900 | 3.950 | 3.800 | 3.900 | 82,142 | -0.02(-0.64%) |
Oct 18, 2017 | 3.900 | 4.000 | 3.800 | 3.925 | 101,103 | +0.07(+1.95%) |
Oct 17, 2017 | 3.750 | 3.950 | 3.700 | 3.850 | 151,464 | +0.05(+1.32%) |
Oct 16, 2017 | 3.900 | 3.900 | 3.700 | 3.800 | 117,744 | -0.05(-1.30%) |
Oct 13, 2017 | 3.950 | 4.100 | 3.800 | 3.850 | 149,765 | -0.05(-1.28%) |
Oct 12, 2017 | 3.750 | 4.000 | 3.750 | 3.900 | 139,315 | +0.15(+4.00%) |
Oct 11, 2017 | 3.850 | 4.000 | 3.750 | 3.750 | 95,535 | -0.15(-3.85%) |
Oct 10, 2017 | 4.050 | 4.100 | 3.800 | 3.900 | 321,950 | -0.15(-3.70%) |
Oct 09, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 42,779 | +0.05(+1.25%) |
Oct 06, 2017 | 4.050 | 4.200 | 4.000 | 4.000 | 62,502 | +0.00(+0.00%) |
Oct 05, 2017 | 4.100 | 4.250 | 3.950 | 4.000 | 188,394 | -0.10(-2.44%) |
Oct 04, 2017 | 4.200 | 4.250 | 4.100 | 4.100 | 177,929 | -0.05(-1.20%) |
Oct 03, 2017 | 4.150 | 4.200 | 4.050 | 4.150 | 143,642 | +0.05(+1.22%) |
Oct 02, 2017 | 4.000 | 4.150 | 3.950 | 4.100 | 151,053 | +0.15(+3.80%) |
Sep 29, 2017 | 3.750 | 4.100 | 3.716 | 3.950 | 268,667 | +0.20(+5.33%) |
Sep 28, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 122,109 | +0.05(+1.35%) |
Sep 27, 2017 | 3.700 | 3.850 | 3.623 | 3.700 | 153,032 | +0.05(+1.37%) |
Sep 26, 2017 | 3.700 | 3.700 | 3.550 | 3.650 | 134,572 | +0.00(+0.00%) |
Sep 25, 2017 | 3.700 | 3.800 | 3.650 | 3.650 | 215,138 | +0.00(+0.00%) |
Sep 22, 2017 | 3.600 | 3.650 | 3.600 | 3.650 | 93,117 | +0.05(+1.39%) |
Sep 21, 2017 | 3.650 | 3.650 | 3.550 | 3.600 | 169,346 | -0.05(-1.37%) |
Sep 20, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 144,858 | -0.10(-2.67%) |
Sep 19, 2017 | 3.850 | 3.895 | 3.650 | 3.750 | 261,232 | +0.00(+0.00%) |
Sep 18, 2017 | 3.700 | 3.900 | 3.650 | 3.750 | 614,154 | +0.20(+5.63%) |
Sep 15, 2017 | 3.750 | 3.750 | 3.500 | 3.550 | 493,506 | -0.15(-4.05%) |
Sep 14, 2017 | 4.100 | 4.100 | 3.700 | 3.700 | 625,554 | -0.35(-8.64%) |
Sep 13, 2017 | 4.550 | 4.561 | 3.950 | 4.050 | 926,992 | -0.90(-18.18%) |
Sep 12, 2017 | 4.800 | 5.100 | 4.650 | 4.950 | 212,173 | +0.25(+5.32%) |
Sep 11, 2017 | 4.700 | 4.800 | 4.600 | 4.700 | 162,436 | +0.05(+1.08%) |
Sep 08, 2017 | 4.700 | 4.800 | 4.525 | 4.650 | 139,418 | -0.05(-1.06%) |
Sep 07, 2017 | 4.700 | 4.700 | 4.625 | 4.700 | 45,239 | +0.05(+1.08%) |
Sep 06, 2017 | 4.550 | 4.725 | 4.500 | 4.650 | 111,042 | +0.15(+3.33%) |
Sep 05, 2017 | 4.750 | 4.800 | 4.450 | 4.500 | 201,357 | -0.20(-4.26%) |
Sep 01, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 99,356 | +0.10(+2.17%) |
Aug 31, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 42,742 | +0.05(+1.10%) |
Aug 30, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 54,967 | +0.00(+0.00%) |
Aug 29, 2017 | 4.500 | 4.650 | 4.500 | 4.550 | 112,281 | +0.05(+1.11%) |
Aug 28, 2017 | 4.650 | 4.650 | 4.500 | 4.500 | 83,054 | -0.05(-1.10%) |
Aug 25, 2017 | 4.650 | 4.720 | 4.500 | 4.550 | 119,581 | -0.05(-1.09%) |
Aug 24, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 71,188 | +0.00(+0.00%) |
Aug 23, 2017 | 4.550 | 4.625 | 4.550 | 4.600 | 69,863 | -0.05(-1.08%) |
Aug 22, 2017 | 4.650 | 4.750 | 4.595 | 4.650 | 79,310 | +0.05(+1.09%) |
Aug 21, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 77,151 | -0.20(-4.17%) |
Aug 18, 2017 | 5.300 | 5.300 | 4.750 | 4.800 | 91,427 | -0.45(-8.57%) |
Aug 17, 2017 | 5.100 | 5.300 | 4.950 | 5.250 | 177,787 | +0.15(+2.94%) |
Aug 16, 2017 | 5.050 | 5.300 | 5.000 | 5.100 | 106,795 | +0.10(+2.00%) |
Aug 15, 2017 | 5.150 | 5.180 | 5.000 | 5.000 | 58,047 | -0.20(-3.85%) |
Aug 14, 2017 | 5.000 | 5.300 | 5.000 | 5.200 | 99,158 | +0.25(+5.05%) |
Aug 11, 2017 | 5.000 | 5.150 | 4.950 | 4.950 | 120,931 | -0.10(-1.98%) |
Aug 10, 2017 | 5.000 | 5.100 | 4.900 | 5.050 | 146,484 | +0.05(+1.00%) |
Aug 09, 2017 | 4.900 | 5.100 | 4.850 | 5.000 | 255,288 | +0.10(+2.04%) |
Aug 08, 2017 | 5.000 | 5.050 | 4.850 | 4.900 | 187,802 | -0.10(-2.00%) |
Aug 07, 2017 | 4.850 | 5.050 | 4.800 | 5.000 | 148,959 | +0.00(+0.00%) |
Aug 04, 2017 | 4.550 | 5.050 | 4.550 | 5.000 | 229,593 | +0.50(+11.11%) |
Aug 03, 2017 | 4.600 | 4.600 | 4.500 | 4.500 | 91,023 | -0.15(-3.23%) |
Aug 02, 2017 | 4.650 | 4.750 | 4.500 | 4.650 | 148,793 | +0.05(+1.09%) |
Aug 01, 2017 | 4.750 | 4.750 | 4.500 | 4.600 | 162,816 | -0.15(-3.16%) |
Jul 31, 2017 | 4.750 | 4.800 | 4.625 | 4.750 | 128,151 | +0.05(+1.06%) |
Jul 28, 2017 | 4.750 | 4.750 | 4.650 | 4.700 | 182,437 | -0.05(-1.05%) |
Jul 27, 2017 | 5.050 | 5.100 | 4.750 | 4.750 | 79,160 | -0.35(-6.86%) |
Jul 26, 2017 | 5.000 | 5.150 | 4.900 | 5.100 | 94,138 | +0.15(+3.03%) |
Jul 25, 2017 | 5.050 | 5.200 | 4.939 | 4.950 | 126,497 | -0.10(-1.98%) |
Jul 24, 2017 | 4.750 | 5.050 | 4.700 | 5.050 | 147,144 | +0.30(+6.32%) |
Jul 21, 2017 | 4.650 | 4.900 | 4.650 | 4.750 | 162,407 | +0.15(+3.26%) |
Jul 20, 2017 | 5.090 | 4.600 | 4.600 | 206,948 | -0.35(-7.07%) | |
Jul 19, 2017 | 4.600 | 5.000 | 4.600 | 4.950 | 179,854 | +0.25(+5.32%) |
Jul 18, 2017 | 4.900 | 4.950 | 4.650 | 4.700 | 183,237 | -0.20(-4.08%) |
Jul 17, 2017 | 4.950 | 5.050 | 4.850 | 4.900 | 120,636 | +0.00(+0.00%) |
Jul 14, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 142,782 | +0.00(+0.00%) |
Jul 13, 2017 | 4.900 | 4.950 | 4.800 | 4.900 | 188,389 | +0.05(+1.03%) |
Jul 12, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 157,644 | +0.05(+1.04%) |
Jul 11, 2017 | 4.950 | 5.000 | 4.800 | 4.800 | 161,183 | -0.20(-4.00%) |
Jul 10, 2017 | 5.000 | 5.100 | 4.900 | 5.000 | 298,615 | -0.05(-0.99%) |
Jul 07, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 108,739 | +0.00(+0.00%) |
Jul 06, 2017 | 5.100 | 5.150 | 4.900 | 5.050 | 323,439 | +0.00(+0.00%) |
Jul 05, 2017 | 5.100 | 5.175 | 5.000 | 5.050 | 160,269 | +0.00(+0.00%) |