Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 3.350 | 3.350 | 3.284 | 3.300 | 13,947 | -0.05(-1.50%) |
Jul 30, 2018 | 3.350 | 3.375 | 3.300 | 3.350 | 9,023 | -0.05(-1.47%) |
Jul 27, 2018 | 3.450 | 3.450 | 3.350 | 3.400 | 12,300 | +0.00(+0.00%) |
Jul 26, 2018 | 3.450 | 3.450 | 3.400 | 3.400 | 2,429 | -0.05(-1.45%) |
Jul 25, 2018 | 3.450 | 3.450 | 3.400 | 3.450 | 11,787 | +0.05(+1.47%) |
Jul 24, 2018 | 3.500 | 3.500 | 3.400 | 3.400 | 8,599 | -0.10(-2.86%) |
Jul 23, 2018 | 3.450 | 3.500 | 3.450 | 3.500 | 2,764 | +0.05(+1.45%) |
Jul 20, 2018 | 3.350 | 3.450 | 3.350 | 3.450 | 7,767 | +0.10(+2.99%) |
Jul 19, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 4,956 | -0.15(-4.29%) |
Jul 18, 2018 | 3.400 | 3.500 | 3.400 | 3.500 | 8,690 | +0.15(+4.48%) |
Jul 17, 2018 | 3.502 | 3.525 | 3.350 | 3.350 | 23,132 | -0.20(-5.63%) |
Jul 16, 2018 | 3.650 | 3.650 | 3.550 | 3.550 | 4,356 | -0.05(-1.39%) |
Jul 13, 2018 | 3.450 | 3.600 | 3.450 | 3.600 | 14,303 | +0.15(+4.35%) |
Jul 12, 2018 | 3.450 | 3.500 | 3.450 | 3.450 | 9,041 | +0.00(+0.00%) |
Jul 11, 2018 | 3.400 | 3.503 | 3.400 | 3.450 | 14,479 | +0.00(+0.00%) |
Jul 10, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 42,994 | +0.00(+0.00%) |
Jul 09, 2018 | 3.400 | 3.450 | 3.400 | 3.450 | 29,486 | +0.05(+1.47%) |
Jul 06, 2018 | 3.400 | 3.450 | 3.400 | 3.400 | 18,943 | +0.00(+0.00%) |
Jul 05, 2018 | 3.350 | 3.450 | 3.350 | 3.400 | 18,380 | +0.05(+1.48%) |
Jul 03, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.05(+1.53%) | |
Jul 02, 2018 | 3.400 | 3.400 | 3.300 | 3.300 | 14,082 | -0.05(-1.49%) |
Jun 29, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 26,073 | +0.00(+0.00%) |
Jun 28, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 40,889 | +0.00(+0.00%) |
Jun 27, 2018 | 3.350 | 3.400 | 3.350 | 3.350 | 24,058 | +0.00(+0.00%) |
Jun 26, 2018 | 3.300 | 3.400 | 3.300 | 3.350 | 22,060 | +0.05(+1.52%) |
Jun 25, 2018 | 3.350 | 3.350 | 3.300 | 3.300 | 12,656 | -0.10(-2.94%) |
Jun 22, 2018 | 3.300 | 3.450 | 3.300 | 3.400 | 38,062 | +0.05(+1.49%) |
Jun 21, 2018 | 3.400 | 3.400 | 3.300 | 3.350 | 42,396 | +0.00(+0.00%) |
Jun 20, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 7,549 | +0.00(+0.00%) |
Jun 19, 2018 | 3.400 | 3.400 | 3.350 | 3.350 | 24,786 | +0.00(+0.00%) |
Jun 18, 2018 | 3.350 | 3.350 | 3.250 | 3.350 | 31,917 | +0.05(+1.52%) |
Jun 15, 2018 | 3.400 | 3.250 | 3.300 | 75,972 | -0.10(-2.94%) | |
Jun 14, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 32,893 | +0.00(+0.00%) |
Jun 13, 2018 | 3.400 | 3.450 | 3.350 | 3.400 | 33,222 | +0.05(+1.49%) |
Jun 12, 2018 | 3.400 | 3.475 | 3.350 | 3.350 | 22,218 | -0.05(-1.47%) |
Jun 11, 2018 | 3.400 | 3.550 | 3.400 | 3.400 | 74,277 | +0.00(+0.00%) |
Jun 08, 2018 | 3.450 | 3.450 | 3.350 | 3.400 | 66,511 | -0.05(-1.45%) |
Jun 07, 2018 | 3.450 | 3.500 | 3.300 | 3.450 | 95,930 | +0.10(+2.99%) |
Jun 06, 2018 | 3.350 | 3.350 | 25,705 | -0.15(-4.29%) | ||
Jun 05, 2018 | 3.350 | 3.500 | 3.350 | 3.500 | 19,723 | +0.05(+1.45%) |
Jun 04, 2018 | 3.500 | 3.500 | 3.400 | 3.450 | 25,504 | -0.05(-1.43%) |
Jun 01, 2018 | 3.550 | 3.645 | 3.400 | 3.500 | 44,260 | +0.00(+0.00%) |
May 31, 2018 | 3.450 | 3.600 | 3.400 | 3.500 | 80,841 | +0.05(+1.45%) |
May 30, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 42,759 | -0.05(-1.43%) |
May 29, 2018 | 3.550 | 3.550 | 3.450 | 3.500 | 40,234 | -0.05(-1.41%) |
May 25, 2018 | 3.550 | 3.550 | 3.550 | 0 | +0.10(+2.90%) | |
May 24, 2018 | 3.450 | 3.500 | 3.400 | 3.450 | 31,995 | +0.00(+0.00%) |
May 23, 2018 | 3.550 | 3.550 | 3.450 | 3.450 | 22,248 | -0.10(-2.82%) |
May 22, 2018 | 3.800 | 3.800 | 3.450 | 3.550 | 57,210 | -0.15(-4.05%) |
May 21, 2018 | 3.800 | 3.800 | 3.550 | 3.700 | 53,434 | +0.05(+1.37%) |
May 18, 2018 | 3.700 | 3.800 | 3.600 | 3.650 | 224,987 | +0.05(+1.39%) |
May 17, 2018 | 3.500 | 3.650 | 3.450 | 3.600 | 141,521 | +0.25(+7.46%) |
May 16, 2018 | 3.500 | 3.500 | 3.350 | 3.350 | 19,194 | -0.15(-4.29%) |
May 15, 2018 | 3.450 | 3.500 | 3.400 | 3.500 | 38,748 | +0.03(+0.91%) |
May 14, 2018 | 3.450 | 3.575 | 3.400 | 3.468 | 34,087 | +0.02(+0.53%) |
May 11, 2018 | 3.400 | 3.550 | 3.400 | 3.450 | 44,131 | +0.05(+1.47%) |
May 10, 2018 | 3.500 | 3.550 | 3.400 | 3.400 | 16,048 | -0.15(-4.23%) |
May 09, 2018 | 3.750 | 3.750 | 3.500 | 3.550 | 81,065 | -0.15(-4.05%) |
May 08, 2018 | 3.400 | 3.748 | 3.400 | 3.700 | 165,034 | +0.34(+10.02%) |
May 07, 2018 | 3.400 | 3.400 | 3.300 | 3.363 | 11,606 | +0.06(+1.91%) |
May 04, 2018 | 3.350 | 3.400 | 3.300 | 3.300 | 7,951 | -0.05(-1.49%) |
May 03, 2018 | 3.350 | 3.375 | 3.350 | 3.350 | 2,238 | +0.00(+0.00%) |
May 02, 2018 | 3.250 | 3.400 | 3.250 | 3.350 | 15,447 | +0.00(+0.00%) |
May 01, 2018 | 3.300 | 3.350 | 3.300 | 3.350 | 6,385 | +0.05(+1.52%) |
Apr 30, 2018 | 3.350 | 3.350 | 3.250 | 3.300 | 3,955 | -0.05(-1.49%) |
Apr 27, 2018 | 3.300 | 3.350 | 3.250 | 3.350 | 16,673 | +0.10(+3.08%) |
Apr 26, 2018 | 3.255 | 3.300 | 3.250 | 3.250 | 4,366 | +0.00(+0.00%) |
Apr 25, 2018 | 3.250 | 3.333 | 3.250 | 3.250 | 13,860 | -0.05(-1.52%) |
Apr 24, 2018 | 3.350 | 3.350 | 3.250 | 3.300 | 6,407 | +0.05(+1.54%) |
Apr 23, 2018 | 3.250 | 3.350 | 3.250 | 3.250 | 7,935 | -0.10(-2.99%) |
Apr 20, 2018 | 3.250 | 3.350 | 3.250 | 3.350 | 2,744 | +0.10(+3.08%) |
Apr 19, 2018 | 3.300 | 3.300 | 3.250 | 3.250 | 4,946 | -0.05(-1.52%) |
Apr 18, 2018 | 3.300 | 3.350 | 3.300 | 3.300 | 4,452 | -0.05(-1.49%) |
Apr 17, 2018 | 3.350 | 3.350 | 3.300 | 3.350 | 8,531 | +0.05(+1.52%) |
Apr 16, 2018 | 3.300 | 3.350 | 3.300 | 3.300 | 4,125 | +0.00(+0.00%) |
Apr 13, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 5,091 | +0.05(+1.54%) |
Apr 12, 2018 | 3.350 | 3.350 | 3.250 | 3.250 | 6,992 | -0.10(-2.96%) |
Apr 11, 2018 | 3.300 | 3.349 | 3.300 | 3.349 | 5,743 | +0.05(+1.48%) |
Apr 10, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 7,929 | +0.02(+0.76%) |
Apr 09, 2018 | 3.200 | 3.275 | 3.200 | 3.275 | 3,575 | +0.07(+2.34%) |
Apr 06, 2018 | 3.300 | 3.300 | 3.200 | 3.200 | 10,191 | -0.10(-3.03%) |
Apr 05, 2018 | 3.200 | 3.300 | 3.200 | 3.300 | 3,862 | +0.10(+3.12%) |
Apr 04, 2018 | 3.150 | 3.250 | 3.150 | 3.200 | 10,582 | +0.05(+1.59%) |
Apr 03, 2018 | 3.150 | 3.200 | 3.150 | 3.150 | 11,300 | -0.05(-1.56%) |
Apr 02, 2018 | 3.300 | 3.350 | 3.184 | 3.200 | 16,845 | -0.15(-4.48%) |
Mar 29, 2018 | 3.350 | 3.350 | 3.350 | 0 | +0.15(+4.69%) | |
Mar 28, 2018 | 3.200 | 3.265 | 3.150 | 3.200 | 18,871 | +0.00(+0.00%) |
Mar 27, 2018 | 3.300 | 3.350 | 3.200 | 3.200 | 11,807 | -0.15(-4.48%) |
Mar 26, 2018 | 3.450 | 3.450 | 3.250 | 3.350 | 18,930 | -0.05(-1.47%) |
Mar 23, 2018 | 3.250 | 3.400 | 3.250 | 3.400 | 26,635 | +0.15(+4.62%) |
Mar 22, 2018 | 3.200 | 3.300 | 3.200 | 3.250 | 9,281 | +0.05(+1.56%) |
Mar 21, 2018 | 3.250 | 3.275 | 3.160 | 3.200 | 35,592 | -0.10(-3.03%) |
Mar 20, 2018 | 3.250 | 3.300 | 3.250 | 3.300 | 23,663 | +0.05(+1.54%) |
Mar 19, 2018 | 3.300 | 3.328 | 3.250 | 3.250 | 23,337 | -0.10(-2.99%) |
Mar 16, 2018 | 3.350 | 3.400 | 3.300 | 3.350 | 32,089 | -0.05(-1.47%) |
Mar 15, 2018 | 3.400 | 3.400 | 3.350 | 3.400 | 16,431 | +0.00(+0.00%) |
Mar 14, 2018 | 3.400 | 3.425 | 3.350 | 3.400 | 18,484 | -0.05(-1.45%) |
Mar 13, 2018 | 3.400 | 3.450 | 3.350 | 3.450 | 10,390 | +0.10(+2.99%) |
Mar 12, 2018 | 3.400 | 3.475 | 3.350 | 3.350 | 35,539 | -0.12(-3.60%) |
Mar 09, 2018 | 3.450 | 3.600 | 3.400 | 3.475 | 40,218 | -0.07(-2.11%) |
Mar 08, 2018 | 3.600 | 3.650 | 3.550 | 3.550 | 15,781 | +0.00(+0.00%) |
Mar 07, 2018 | 3.650 | 3.550 | 9,897 | +0.00(+0.00%) | ||
Mar 06, 2018 | 3.550 | 3.650 | 3.550 | 3.550 | 18,709 | +0.05(+1.43%) |
Mar 05, 2018 | 3.550 | 3.600 | 3.500 | 3.500 | 10,537 | -0.10(-2.78%) |
Mar 02, 2018 | 3.600 | 3.600 | 3.500 | 3.600 | 14,805 | +0.10(+2.86%) |
Mar 01, 2018 | 3.600 | 3.619 | 3.500 | 3.500 | 28,695 | -0.15(-4.11%) |
Feb 28, 2018 | 3.600 | 3.650 | 3.600 | 3.650 | 14,626 | +0.05(+1.39%) |
Feb 27, 2018 | 3.700 | 3.700 | 3.600 | 3.600 | 14,238 | -0.05(-1.37%) |
Feb 26, 2018 | 3.650 | 3.675 | 3.600 | 3.650 | 16,314 | -0.05(-1.35%) |
Feb 23, 2018 | 3.650 | 3.700 | 3.650 | 3.700 | 8,465 | +0.05(+1.37%) |
Feb 22, 2018 | 3.650 | 3.700 | 3.650 | 3.650 | 19,061 | -0.05(-1.35%) |
Feb 21, 2018 | 3.650 | 3.720 | 3.650 | 3.700 | 34,185 | +0.05(+1.37%) |
Feb 20, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 24,769 | -0.07(-1.76%) |
Feb 16, 2018 | 3.715 | 3.715 | 3.715 | 0 | -0.03(-0.92%) | |
Feb 15, 2018 | 3.700 | 3.800 | 3.700 | 3.750 | 26,424 | +0.05(+1.35%) |
Feb 14, 2018 | 3.700 | 3.700 | 3.650 | 3.700 | 37,426 | +0.00(+0.00%) |
Feb 13, 2018 | 3.600 | 3.700 | 3.600 | 3.700 | 18,541 | +0.10(+2.78%) |
Feb 12, 2018 | 3.700 | 3.800 | 3.600 | 3.600 | 30,105 | -0.12(-3.13%) |
Feb 09, 2018 | 3.700 | 3.800 | 3.700 | 3.716 | 37,990 | -0.03(-0.89%) |
Feb 08, 2018 | 3.719 | 3.850 | 3.700 | 3.750 | 38,936 | +0.00(+0.00%) |
Feb 07, 2018 | 3.700 | 3.850 | 3.700 | 3.750 | 64,579 | +0.10(+2.74%) |
Feb 06, 2018 | 3.750 | 3.751 | 3.650 | 3.650 | 34,385 | -0.15(-3.95%) |
Feb 05, 2018 | 3.750 | 3.800 | 3.750 | 3.800 | 50,552 | +0.00(+0.00%) |
Feb 02, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 46,897 | +0.02(+0.48%) |
Feb 01, 2018 | 3.800 | 3.850 | 3.750 | 3.782 | 52,278 | -0.02(-0.48%) |
Jan 31, 2018 | 3.829 | 3.899 | 3.800 | 3.800 | 95,357 | -0.03(-0.65%) |
Jan 30, 2018 | 3.900 | 3.800 | 3.825 | 27,753 | +0.03(+0.66%) | |
Jan 29, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 21,675 | +0.05(+1.33%) |
Jan 26, 2018 | 3.800 | 3.850 | 3.750 | 3.750 | 22,124 | -0.10(-2.60%) |
Jan 25, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 14,285 | +0.05(+1.32%) |
Jan 24, 2018 | 3.900 | 3.900 | 3.800 | 3.800 | 18,538 | -0.05(-1.30%) |
Jan 23, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 24,258 | +0.00(+0.00%) |
Jan 22, 2018 | 3.800 | 3.900 | 3.800 | 3.850 | 10,980 | +0.05(+1.32%) |
Jan 19, 2018 | 3.812 | 3.850 | 3.800 | 3.800 | 15,263 | +0.00(+0.00%) |
Jan 18, 2018 | 3.800 | 3.850 | 3.800 | 3.800 | 10,499 | +0.00(+0.00%) |
Jan 17, 2018 | 3.800 | 3.848 | 3.750 | 3.800 | 29,711 | +0.00(+0.00%) |
Jan 16, 2018 | 3.800 | 3.850 | 3.750 | 3.800 | 44,949 | +0.00(+0.00%) |
Jan 12, 2018 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.850 | 3.887 | 3.800 | 3.800 | 32,709 | -0.05(-1.30%) |
Jan 10, 2018 | 3.900 | 3.944 | 3.801 | 3.850 | 48,443 | -0.05(-1.28%) |
Jan 09, 2018 | 3.850 | 3.950 | 3.850 | 3.900 | 12,499 | -0.01(-0.20%) |
Jan 08, 2018 | 4.000 | 4.000 | 3.900 | 3.908 | 9,250 | -0.09(-2.32%) |
Jan 05, 2018 | 3.850 | 4.098 | 3.850 | 4.000 | 27,991 | +0.15(+3.91%) |
Jan 04, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 17,805 | +0.00(+0.00%) |
Jan 03, 2018 | 3.850 | 3.950 | 3.850 | 3.850 | 16,199 | +0.00(+0.00%) |
Jan 02, 2018 | 3.950 | 4.000 | 3.850 | 3.850 | 17,225 | -0.15(-3.75%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.03(-0.68%) | |
Dec 28, 2017 | 4.000 | 4.050 | 4.000 | 4.027 | 23,235 | +0.06(+1.63%) |
Dec 27, 2017 | 3.850 | 4.000 | 3.850 | 3.963 | 67,683 | +0.11(+2.92%) |
Dec 26, 2017 | 3.970 | 4.050 | 3.850 | 3.850 | 7,344 | -0.20(-4.94%) |
Dec 22, 2017 | 3.950 | 4.050 | 3.837 | 4.050 | 19,003 | +0.03(+0.77%) |
Dec 21, 2017 | 3.950 | 4.050 | 3.925 | 4.019 | 14,842 | +0.02(+0.47%) |
Dec 20, 2017 | 3.950 | 4.050 | 3.949 | 4.000 | 13,526 | +0.10(+2.56%) |
Dec 19, 2017 | 3.650 | 3.975 | 3.650 | 3.900 | 48,612 | +0.18(+4.94%) |
Dec 18, 2017 | 3.750 | 3.750 | 3.700 | 3.716 | 3,630 | +0.02(+0.45%) |
Dec 15, 2017 | 3.650 | 3.800 | 3.650 | 3.700 | 10,511 | -0.05(-1.33%) |
Dec 14, 2017 | 3.792 | 3.799 | 3.700 | 3.750 | 24,339 | +0.00(+0.00%) |
Dec 13, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 13,588 | +0.00(+0.00%) |
Dec 12, 2017 | 3.900 | 3.946 | 3.700 | 3.750 | 39,389 | -0.15(-3.85%) |
Dec 11, 2017 | 4.000 | 4.050 | 3.850 | 3.900 | 33,116 | -0.15(-3.70%) |
Dec 08, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 4,199 | +0.05(+1.25%) |
Dec 07, 2017 | 4.070 | 4.070 | 4.000 | 4.000 | 15,230 | -0.05(-1.23%) |
Dec 06, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 3,892 | -0.10(-2.41%) |
Dec 05, 2017 | 4.000 | 4.150 | 4.000 | 4.150 | 6,446 | +0.10(+2.47%) |
Dec 04, 2017 | 4.250 | 4.250 | 4.050 | 4.050 | 4,682 | -0.20(-4.70%) |
Dec 01, 2017 | 4.050 | 4.250 | 4.050 | 4.250 | 6,065 | +0.20(+4.94%) |
Nov 30, 2017 | 4.100 | 4.156 | 4.050 | 4.050 | 8,388 | -0.05(-1.22%) |
Nov 29, 2017 | 4.050 | 4.150 | 4.000 | 4.100 | 5,585 | -0.01(-0.22%) |
Nov 28, 2017 | 4.150 | 4.250 | 4.012 | 4.109 | 14,752 | -0.14(-3.31%) |
Nov 27, 2017 | 4.200 | 4.250 | 4.100 | 4.250 | 14,932 | +0.10(+2.41%) |
Nov 24, 2017 | 4.008 | 4.200 | 3.950 | 4.150 | 5,887 | +0.17(+4.27%) |
Nov 22, 2017 | 4.050 | 4.078 | 3.950 | 3.980 | 25,425 | -0.12(-2.92%) |
Nov 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 11,313 | -0.10(-2.38%) |
Nov 20, 2017 | 4.050 | 4.200 | 4.050 | 4.200 | 33,083 | +0.15(+3.70%) |
Nov 17, 2017 | 4.050 | 4.050 | 4.000 | 4.050 | 4,292 | +0.00(+0.00%) |
Nov 16, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 14,829 | +0.10(+2.53%) |
Nov 15, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 20,184 | -0.08(-1.86%) |
Nov 14, 2017 | 3.850 | 4.100 | 3.850 | 4.025 | 18,152 | +0.08(+1.90%) |
Nov 13, 2017 | 3.850 | 4.000 | 3.850 | 3.950 | 26,205 | +0.10(+2.60%) |
Nov 10, 2017 | 3.800 | 3.984 | 3.800 | 3.850 | 29,671 | -0.10(-2.53%) |
Nov 09, 2017 | 3.900 | 4.100 | 3.900 | 3.950 | 20,539 | +0.15(+3.95%) |
Nov 08, 2017 | 3.800 | 3.846 | 3.750 | 3.800 | 40,469 | +0.00(+0.00%) |
Nov 07, 2017 | 3.900 | 3.900 | 3.800 | 3.800 | 19,790 | -0.05(-1.30%) |
Nov 06, 2017 | 3.850 | 3.960 | 3.808 | 3.850 | 26,865 | -0.10(-2.53%) |
Nov 03, 2017 | 4.100 | 4.100 | 3.900 | 3.950 | 19,155 | -0.10(-2.47%) |
Nov 02, 2017 | 4.100 | 4.128 | 4.000 | 4.050 | 30,966 | -0.07(-1.73%) |
Nov 01, 2017 | 4.175 | 4.200 | 4.100 | 4.122 | 6,325 | -0.03(-0.69%) |
Oct 31, 2017 | 4.200 | 4.200 | 4.113 | 4.150 | 6,730 | +0.04(+1.02%) |
Oct 30, 2017 | 4.100 | 4.200 | 4.050 | 4.108 | 18,776 | -0.04(-1.01%) |
Oct 27, 2017 | 4.150 | 4.162 | 4.050 | 4.150 | 16,154 | +0.05(+1.22%) |
Oct 26, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 33,611 | +0.06(+1.49%) |
Oct 25, 2017 | 4.100 | 4.108 | 4.000 | 4.040 | 15,791 | -0.11(-2.65%) |
Oct 24, 2017 | 4.050 | 4.150 | 4.000 | 4.150 | 28,760 | +0.10(+2.47%) |
Oct 23, 2017 | 4.000 | 4.100 | 4.000 | 4.050 | 32,467 | +0.10(+2.53%) |
Oct 20, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 24,349 | -0.05(-1.25%) |
Oct 19, 2017 | 3.900 | 4.050 | 3.900 | 4.000 | 11,653 | +0.05(+1.26%) |
Oct 18, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 32,196 | -0.15(-3.66%) |
Oct 17, 2017 | 4.000 | 4.100 | 3.950 | 4.100 | 36,479 | +0.07(+1.86%) |
Oct 16, 2017 | 3.950 | 4.050 | 3.950 | 4.025 | 60,303 | +0.03(+0.63%) |
Oct 13, 2017 | 3.850 | 4.050 | 3.850 | 4.000 | 49,235 | +0.20(+5.26%) |
Oct 12, 2017 | 3.850 | 4.000 | 3.800 | 3.800 | 26,307 | +0.00(+0.00%) |
Oct 11, 2017 | 3.850 | 3.950 | 3.800 | 3.800 | 43,751 | -0.15(-3.80%) |
Oct 10, 2017 | 3.900 | 4.000 | 3.850 | 3.950 | 27,516 | +0.15(+3.95%) |
Oct 09, 2017 | 3.949 | 3.950 | 3.800 | 3.800 | 35,707 | -0.20(-5.00%) |
Oct 06, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 26,179 | +0.08(+1.91%) |
Oct 05, 2017 | 4.000 | 4.000 | 3.900 | 3.925 | 17,151 | -0.03(-0.63%) |
Oct 04, 2017 | 3.900 | 4.050 | 3.894 | 3.950 | 58,298 | +0.05(+1.28%) |
Oct 03, 2017 | 4.000 | 4.050 | 3.900 | 3.900 | 40,956 | -0.10(-2.50%) |
Oct 02, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 35,945 | +0.15(+3.89%) |
Sep 29, 2017 | 4.050 | 4.050 | 3.800 | 3.850 | 107,964 | -0.20(-4.94%) |
Sep 28, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 76,363 | +0.10(+2.51%) |
Sep 27, 2017 | 4.000 | 4.050 | 3.950 | 3.951 | 94,333 | +0.00(+0.02%) |
Sep 26, 2017 | 3.700 | 3.950 | 3.700 | 3.950 | 246,104 | +0.25(+6.76%) |
Sep 25, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,579 | -0.05(-1.33%) |
Sep 22, 2017 | 3.600 | 3.750 | 3.600 | 3.750 | 46,201 | +0.09(+2.51%) |
Sep 21, 2017 | 3.650 | 3.750 | 3.625 | 3.658 | 21,985 | -0.04(-1.13%) |
Sep 20, 2017 | 3.600 | 3.750 | 3.600 | 3.700 | 17,269 | -0.05(-1.33%) |
Sep 19, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 25,173 | +0.00(+0.00%) |
Sep 18, 2017 | 3.550 | 3.750 | 3.500 | 3.750 | 96,634 | +0.15(+4.17%) |
Sep 15, 2017 | 3.500 | 3.600 | 3.400 | 3.600 | 78,496 | +0.15(+4.35%) |
Sep 14, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 35,380 | +0.05(+1.47%) |
Sep 13, 2017 | 3.400 | 3.463 | 3.400 | 3.400 | 70,173 | +0.05(+1.49%) |
Sep 12, 2017 | 3.400 | 3.475 | 3.350 | 3.350 | 16,475 | -0.10(-2.90%) |
Sep 11, 2017 | 3.500 | 3.500 | 3.400 | 3.450 | 75,392 | +0.00(+0.00%) |
Sep 08, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 15,338 | +0.00(+0.00%) |
Sep 07, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 17,454 | -0.02(-0.72%) |
Sep 06, 2017 | 3.500 | 3.500 | 3.400 | 3.475 | 33,925 | +0.02(+0.72%) |
Sep 05, 2017 | 3.450 | 3.500 | 3.450 | 3.450 | 34,289 | +0.05(+1.47%) |
Sep 01, 2017 | 3.300 | 3.489 | 3.300 | 3.400 | 8,628 | +0.05(+1.49%) |
Aug 31, 2017 | 3.350 | 3.500 | 3.350 | 3.350 | 25,756 | -0.05(-1.47%) |
Aug 30, 2017 | 3.250 | 3.400 | 3.250 | 3.400 | 24,923 | +0.15(+4.61%) |
Aug 29, 2017 | 3.250 | 3.350 | 3.250 | 3.250 | 33,913 | -0.05(-1.52%) |
Aug 28, 2017 | 3.450 | 3.500 | 3.300 | 3.300 | 26,567 | -0.15(-4.35%) |
Aug 25, 2017 | 3.440 | 3.450 | 3.350 | 3.450 | 15,391 | +0.05(+1.47%) |
Aug 24, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 24,023 | -0.05(-1.45%) |
Aug 23, 2017 | 3.350 | 3.450 | 3.350 | 3.450 | 12,043 | -0.05(-1.43%) |
Aug 22, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 8,126 | +0.15(+4.47%) |
Aug 21, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 41,906 | -0.15(-4.29%) |
Aug 18, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 21,746 | +0.05(+1.45%) |
Aug 17, 2017 | 3.433 | 3.500 | 3.400 | 3.450 | 29,720 | +0.05(+1.47%) |
Aug 16, 2017 | 3.450 | 3.500 | 3.400 | 3.400 | 15,208 | +0.05(+1.49%) |
Aug 15, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 18,207 | -0.15(-4.29%) |
Aug 14, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 17,641 | +0.10(+2.94%) |
Aug 11, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 19,541 | +0.05(+1.49%) |
Aug 10, 2017 | 3.350 | 3.475 | 3.350 | 3.350 | 35,143 | +0.00(+0.00%) |
Aug 09, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 39,567 | -0.15(-4.29%) |
Aug 08, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 14,110 | +0.10(+2.94%) |
Aug 07, 2017 | 3.400 | 3.450 | 3.350 | 3.400 | 15,583 | -0.05(-1.45%) |
Aug 04, 2017 | 3.400 | 3.450 | 3.400 | 3.450 | 40,234 | +0.05(+1.47%) |
Aug 03, 2017 | 3.555 | 3.569 | 3.400 | 3.400 | 58,177 | -0.15(-4.23%) |
Aug 02, 2017 | 3.505 | 3.600 | 3.500 | 3.550 | 14,968 | -0.05(-1.39%) |