Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 3.450 | 3.600 | 3.450 | 3.600 | 51,215 | +0.15(+4.35%) |
Jul 31, 2017 | 3.600 | 3.600 | 3.450 | 3.450 | 29,558 | -0.10(-2.82%) |
Jul 28, 2017 | 3.550 | 3.550 | 3.450 | 3.550 | 51,182 | +0.05(+1.43%) |
Jul 27, 2017 | 3.400 | 3.500 | 3.400 | 3.500 | 21,625 | +0.05(+1.45%) |
Jul 26, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 25,297 | +0.05(+1.47%) |
Jul 25, 2017 | 3.350 | 3.550 | 3.350 | 3.400 | 54,019 | +0.05(+1.49%) |
Jul 24, 2017 | 3.350 | 3.500 | 3.350 | 3.350 | 75,823 | +0.00(+0.00%) |
Jul 21, 2017 | 3.400 | 3.400 | 3.350 | 74,762 | -0.05(-1.47%) | |
Jul 20, 2017 | 3.300 | 3.496 | 3.300 | 3.400 | 35,588 | +0.05(+1.49%) |
Jul 19, 2017 | 3.500 | 3.500 | 3.350 | 3.350 | 75,431 | -0.05(-1.47%) |
Jul 18, 2017 | 3.400 | 3.450 | 3.375 | 3.400 | 58,934 | +0.00(+0.00%) |
Jul 17, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 87,369 | +0.00(+0.00%) |
Jul 14, 2017 | 3.300 | 3.450 | 3.200 | 3.400 | 112,447 | +0.20(+6.25%) |
Jul 13, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 31,971 | +0.00(+0.00%) |
Jul 12, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 62,579 | +0.10(+3.23%) |
Jul 11, 2017 | 3.100 | 3.200 | 3.050 | 3.100 | 65,321 | +0.02(+0.75%) |
Jul 10, 2017 | 2.950 | 3.150 | 2.950 | 3.077 | 23,860 | +0.08(+2.56%) |
Jul 07, 2017 | 3.100 | 3.150 | 3.000 | 3.000 | 43,116 | -0.10(-3.23%) |
Jul 06, 2017 | 3.032 | 3.100 | 3.000 | 3.100 | 25,348 | +0.10(+3.33%) |
Jul 05, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 14,999 | +0.00(+0.02%) |
Jul 03, 2017 | 2.907 | 2.999 | 2.907 | 2.999 | 827 | +0.05(+1.67%) |
Jun 30, 2017 | 3.100 | 3.100 | 2.950 | 2.950 | 6,231 | -0.15(-4.84%) |
Jun 29, 2017 | 3.000 | 3.100 | 2.910 | 3.100 | 28,795 | +0.10(+3.33%) |
Jun 28, 2017 | 2.955 | 3.050 | 2.955 | 3.000 | 19,077 | +0.00(+0.00%) |
Jun 27, 2017 | 2.900 | 3.050 | 2.900 | 3.000 | 17,826 | +0.10(+3.45%) |
Jun 26, 2017 | 2.850 | 3.000 | 2.800 | 2.900 | 48,123 | +0.15(+5.45%) |
Jun 23, 2017 | 2.900 | 2.950 | 2.750 | 2.750 | 35,605 | -0.05(-1.79%) |
Jun 22, 2017 | 2.800 | 2.850 | 2.800 | 2.800 | 15,420 | -0.05(-1.75%) |
Jun 21, 2017 | 2.800 | 2.900 | 2.800 | 2.850 | 8,305 | +0.05(+1.79%) |
Jun 20, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 8,358 | -0.15(-5.08%) |
Jun 19, 2017 | 2.850 | 2.950 | 2.850 | 2.950 | 14,196 | +0.10(+3.51%) |
Jun 16, 2017 | 2.800 | 2.850 | 2.750 | 2.850 | 43,001 | +0.00(+0.00%) |
Jun 15, 2017 | 2.800 | 2.900 | 2.750 | 2.850 | 17,897 | +0.00(+0.00%) |
Jun 14, 2017 | 2.750 | 2.875 | 2.750 | 2.850 | 30,739 | +0.05(+1.79%) |
Jun 13, 2017 | 2.850 | 2.854 | 2.800 | 2.800 | 16,147 | -0.05(-1.75%) |
Jun 12, 2017 | 2.850 | 2.850 | 2.800 | 2.850 | 11,216 | +0.05(+1.79%) |
Jun 09, 2017 | 2.850 | 2.900 | 2.800 | 2.800 | 37,684 | +0.00(+0.00%) |
Jun 08, 2017 | 2.800 | 2.850 | 2.800 | 2.800 | 9,743 | +0.00(+0.00%) |
Jun 07, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 15,666 | -0.10(-3.45%) |
Jun 06, 2017 | 2.850 | 2.950 | 2.850 | 2.900 | 9,613 | +0.00(+0.00%) |
Jun 05, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 39,430 | +0.00(+0.00%) |
Jun 02, 2017 | 2.860 | 3.000 | 2.850 | 2.900 | 14,384 | +0.05(+1.75%) |
Jun 01, 2017 | 2.850 | 2.900 | 2.800 | 2.850 | 22,821 | +0.00(+0.00%) |
May 31, 2017 | 2.800 | 2.850 | 2.750 | 2.850 | 6,740 | +0.05(+1.79%) |
May 30, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 19,600 | +0.10(+3.70%) |
May 26, 2017 | 2.900 | 2.900 | 2.700 | 2.700 | 62,870 | -0.25(-8.47%) |
May 25, 2017 | 2.960 | 3.000 | 2.900 | 2.950 | 17,948 | +0.00(+0.00%) |
May 24, 2017 | 3.050 | 3.100 | 2.950 | 2.950 | 32,109 | -0.10(-3.28%) |
May 23, 2017 | 3.200 | 3.200 | 3.050 | 3.050 | 41,705 | -0.10(-3.17%) |
May 22, 2017 | 3.050 | 3.250 | 3.050 | 3.150 | 69,990 | +0.15(+5.00%) |
May 19, 2017 | 2.950 | 3.050 | 2.950 | 3.000 | 23,346 | +0.10(+3.45%) |
May 18, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 28,630 | -0.05(-1.69%) |
May 17, 2017 | 3.054 | 3.150 | 2.950 | 2.950 | 40,646 | -0.15(-4.84%) |
May 16, 2017 | 3.200 | 3.200 | 3.050 | 3.100 | 42,505 | -0.10(-3.13%) |
May 15, 2017 | 3.050 | 3.236 | 3.050 | 3.200 | 51,785 | +0.20(+6.67%) |
May 12, 2017 | 2.900 | 3.300 | 2.850 | 3.000 | 208,909 | +0.10(+3.45%) |
May 11, 2017 | 2.900 | 2.950 | 2.850 | 2.900 | 33,274 | +0.00(+0.00%) |
May 10, 2017 | 2.988 | 3.000 | 2.850 | 2.900 | 47,846 | -0.10(-3.33%) |
May 09, 2017 | 2.950 | 3.070 | 2.900 | 3.000 | 10,984 | +0.10(+3.45%) |
May 08, 2017 | 2.950 | 2.981 | 2.900 | 2.900 | 24,651 | -0.05(-1.69%) |
May 05, 2017 | 3.050 | 3.050 | 2.950 | 2.950 | 13,254 | -0.05(-1.67%) |
May 04, 2017 | 2.950 | 3.046 | 2.900 | 3.000 | 16,806 | +0.10(+3.45%) |
May 03, 2017 | 2.850 | 3.050 | 2.850 | 2.900 | 20,689 | +0.05(+1.75%) |
May 02, 2017 | 2.750 | 3.000 | 2.750 | 2.850 | 74,830 | +0.05(+1.79%) |
May 01, 2017 | 2.850 | 2.850 | 2.750 | 2.800 | 22,542 | +0.00(+0.00%) |
Apr 28, 2017 | 2.850 | 2.850 | 2.800 | 2.800 | 13,052 | +0.00(+0.00%) |
Apr 27, 2017 | 2.800 | 2.846 | 2.750 | 2.800 | 11,606 | +0.05(+1.82%) |
Apr 26, 2017 | 2.750 | 2.801 | 2.750 | 2.750 | 17,934 | +0.00(+0.00%) |
Apr 25, 2017 | 2.700 | 2.800 | 2.700 | 2.750 | 12,616 | +0.05(+1.85%) |
Apr 24, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 13,465 | +0.00(+0.00%) |
Apr 21, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 11,171 | -0.05(-1.82%) |
Apr 20, 2017 | 2.705 | 2.850 | 2.700 | 2.750 | 11,183 | +0.05(+1.85%) |
Apr 19, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 7,091 | +0.00(+0.00%) |
Apr 18, 2017 | 2.700 | 2.748 | 2.700 | 2.700 | 7,548 | +0.00(+0.00%) |
Apr 17, 2017 | 2.700 | 2.800 | 2.700 | 2.700 | 21,568 | -0.05(-1.82%) |
Apr 13, 2017 | 2.800 | 2.850 | 2.700 | 2.750 | 11,494 | -0.05(-1.79%) |
Apr 12, 2017 | 2.800 | 2.850 | 2.800 | 2.800 | 8,192 | -0.05(-1.75%) |
Apr 11, 2017 | 2.700 | 2.950 | 2.700 | 2.850 | 41,148 | +0.10(+3.64%) |
Apr 10, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 25,539 | -0.05(-1.79%) |
Apr 07, 2017 | 2.740 | 2.800 | 2.700 | 2.800 | 12,487 | +0.10(+3.70%) |
Apr 06, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 21,502 | -0.05(-1.82%) |
Apr 05, 2017 | 2.786 | 2.850 | 2.700 | 2.750 | 26,135 | +0.10(+3.77%) |
Apr 04, 2017 | 2.700 | 2.850 | 2.650 | 2.650 | 21,207 | +0.03(+1.15%) |
Apr 03, 2017 | 2.750 | 2.750 | 2.600 | 2.620 | 28,790 | -0.13(-4.73%) |
Mar 31, 2017 | 2.650 | 2.750 | 2.600 | 2.750 | 22,245 | +0.10(+3.77%) |
Mar 30, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 11,565 | -0.00(-0.13%) |
Mar 29, 2017 | 2.700 | 2.700 | 2.650 | 2.654 | 8,212 | +0.00(+0.13%) |
Mar 28, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 10,578 | +0.05(+1.92%) |
Mar 27, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 8,872 | +0.00(+0.00%) |
Mar 24, 2017 | 2.600 | 2.650 | 2.600 | 2.600 | 13,611 | +0.00(+0.00%) |
Mar 23, 2017 | 2.650 | 2.750 | 2.600 | 2.600 | 17,465 | -0.05(-1.89%) |
Mar 22, 2017 | 2.700 | 2.724 | 2.650 | 2.650 | 16,142 | -0.08(-3.11%) |
Mar 21, 2017 | 2.750 | 2.850 | 2.700 | 2.735 | 18,113 | -0.02(-0.55%) |
Mar 20, 2017 | 2.760 | 2.800 | 2.650 | 2.750 | 45,961 | -0.05(-1.79%) |
Mar 17, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 21,375 | -0.10(-3.45%) |
Mar 16, 2017 | 2.900 | 2.946 | 2.900 | 2.900 | 14,147 | -0.05(-1.69%) |
Mar 15, 2017 | 3.000 | 3.050 | 2.950 | 2.950 | 26,144 | -0.05(-1.67%) |
Mar 14, 2017 | 2.950 | 3.000 | 2.950 | 3.000 | 12,612 | +0.05(+1.69%) |
Mar 13, 2017 | 2.980 | 3.000 | 2.900 | 2.950 | 27,774 | +0.05(+1.72%) |
Mar 10, 2017 | 3.000 | 3.000 | 2.900 | 2.900 | 47,458 | +0.00(+0.00%) |
Mar 09, 2017 | 3.000 | 3.050 | 2.900 | 2.900 | 58,938 | -0.10(-3.33%) |
Mar 08, 2017 | 3.150 | 3.200 | 3.050 | 3.000 | 73,136 | -0.30(-9.09%) |
Mar 07, 2017 | 3.000 | 3.325 | 3.000 | 3.300 | 64,423 | +0.25(+8.20%) |
Mar 06, 2017 | 3.150 | 3.200 | 3.050 | 3.050 | 48,222 | -0.10(-3.17%) |
Mar 03, 2017 | 3.200 | 3.250 | 3.100 | 3.150 | 21,874 | +0.00(+0.00%) |
Mar 02, 2017 | 3.000 | 3.200 | 3.000 | 3.150 | 65,156 | +0.15(+5.00%) |
Mar 01, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 26,092 | -0.05(-1.64%) |
Feb 28, 2017 | 3.150 | 3.150 | 3.050 | 3.050 | 14,093 | -0.15(-4.69%) |
Feb 27, 2017 | 3.150 | 3.200 | 3.050 | 3.200 | 8,982 | +0.10(+3.23%) |
Feb 24, 2017 | 3.050 | 3.150 | 3.050 | 3.100 | 20,145 | +0.00(+0.00%) |
Feb 23, 2017 | 3.099 | 3.156 | 3.050 | 3.100 | 29,864 | +0.00(+0.00%) |
Feb 22, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 16,118 | -0.05(-1.59%) |
Feb 21, 2017 | 3.250 | 3.300 | 3.150 | 3.150 | 24,693 | -0.10(-3.07%) |
Feb 17, 2017 | 3.250 | 3.250 | 3.250 | 0 | +0.05(+1.56%) | |
Feb 16, 2017 | 3.200 | 3.250 | 3.150 | 3.200 | 35,593 | +0.05(+1.59%) |
Feb 15, 2017 | 3.150 | 3.250 | 3.150 | 3.150 | 18,984 | -0.05(-1.56%) |
Feb 14, 2017 | 3.100 | 3.200 | 3.050 | 3.200 | 31,757 | +0.10(+3.23%) |
Feb 13, 2017 | 3.200 | 3.200 | 3.100 | 3.100 | 7,820 | -0.10(-3.13%) |
Feb 10, 2017 | 3.150 | 3.200 | 3.100 | 3.200 | 19,142 | +0.05(+1.59%) |
Feb 09, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 9,516 | +0.05(+1.61%) |
Feb 08, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 22,638 | +0.00(+0.00%) |
Feb 07, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 12,940 | +0.00(+0.00%) |
Feb 06, 2017 | 3.100 | 3.150 | 3.100 | 3.100 | 20,985 | -0.05(-1.59%) |
Feb 03, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 15,050 | +0.00(+0.00%) |
Feb 02, 2017 | 3.100 | 3.150 | 3.100 | 3.150 | 7,728 | +0.05(+1.61%) |