Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 8.250 | 8.500 | 7.850 | 8.000 | 981,840 | -0.25(-3.03%) |
Feb 27, 2018 | 8.050 | 8.349 | 7.750 | 8.250 | 604,628 | +0.15(+1.85%) |
Feb 26, 2018 | 7.450 | 8.200 | 7.450 | 8.100 | 1,142,837 | +0.80(+10.96%) |
Feb 23, 2018 | 7.050 | 7.400 | 7.050 | 7.300 | 354,833 | +0.35(+5.04%) |
Feb 22, 2018 | 6.950 | 311,776 | +0.00(+0.00%) | |||
Feb 21, 2018 | 7.000 | 7.250 | 6.850 | 6.950 | 287,888 | -0.05(-0.71%) |
Feb 20, 2018 | 7.200 | 7.500 | 6.900 | 7.000 | 310,899 | -0.25(-3.45%) |
Feb 16, 2018 | 7.250 | 7.250 | 7.250 | 0 | -0.25(-3.33%) | |
Feb 15, 2018 | 7.300 | 7.600 | 7.100 | 7.500 | 573,763 | +0.20(+2.74%) |
Feb 14, 2018 | 7.300 | 7.449 | 7.100 | 7.300 | 340,223 | -0.05(-0.68%) |
Feb 13, 2018 | 6.900 | 7.350 | 6.750 | 7.350 | 842,142 | +0.45(+6.52%) |
Feb 12, 2018 | 6.850 | 7.250 | 6.600 | 6.900 | 855,468 | +0.30(+4.55%) |
Feb 09, 2018 | 6.950 | 7.200 | 6.500 | 6.600 | 1,165,905 | -0.55(-7.69%) |
Feb 08, 2018 | 7.250 | 7.275 | 6.975 | 7.150 | 472,564 | -0.05(-0.69%) |
Feb 07, 2018 | 7.200 | 7.200 | 7.150 | 7.200 | 488,050 | +0.00(+0.00%) |
Feb 06, 2018 | 6.700 | 7.650 | 6.550 | 7.200 | 894,438 | +0.15(+2.13%) |
Feb 05, 2018 | 7.400 | 7.650 | 6.000 | 7.050 | 1,220,882 | -0.55(-7.24%) |
Feb 02, 2018 | 8.200 | 8.250 | 7.200 | 7.600 | 1,175,940 | -0.55(-6.75%) |
Feb 01, 2018 | 7.750 | 8.250 | 7.550 | 8.150 | 1,091,662 | +0.45(+5.84%) |
Jan 31, 2018 | 7.350 | 7.750 | 7.200 | 7.700 | 1,133,342 | +0.35(+4.76%) |
Jan 30, 2018 | 7.300 | 7.450 | 7.200 | 7.350 | 381,783 | +0.00(+0.00%) |
Jan 29, 2018 | 7.250 | 7.350 | 6.850 | 7.350 | 566,594 | +0.05(+0.68%) |
Jan 26, 2018 | 7.100 | 7.550 | 7.050 | 7.300 | 1,491,267 | +0.25(+3.55%) |
Jan 25, 2018 | 6.900 | 7.050 | 6.750 | 7.050 | 405,530 | +0.20(+2.92%) |
Jan 24, 2018 | 6.900 | 7.000 | 6.700 | 6.850 | 408,435 | +0.00(+0.00%) |
Jan 23, 2018 | 6.850 | 7.050 | 6.700 | 6.850 | 610,236 | +0.00(+0.00%) |
Jan 22, 2018 | 6.750 | 7.000 | 6.650 | 6.850 | 771,794 | +0.15(+2.24%) |
Jan 19, 2018 | 6.500 | 6.700 | 6.374 | 6.700 | 475,685 | +0.25(+3.88%) |
Jan 18, 2018 | 6.500 | 6.600 | 6.250 | 6.450 | 486,252 | -0.10(-1.53%) |
Jan 17, 2018 | 6.350 | 6.750 | 6.200 | 6.550 | 864,836 | +0.30(+4.80%) |
Jan 16, 2018 | 6.700 | 6.750 | 6.100 | 6.250 | 926,739 | -0.38(-5.66%) |
Jan 12, 2018 | 6.625 | 6.625 | 6.625 | 0 | +0.17(+2.71%) | |
Jan 11, 2018 | 6.450 | 6.750 | 6.400 | 6.450 | 992,045 | +0.00(+0.00%) |
Jan 10, 2018 | 6.000 | 6.550 | 5.984 | 6.450 | 1,315,749 | +0.40(+6.61%) |
Jan 09, 2018 | 6.100 | 6.150 | 5.750 | 6.050 | 618,324 | +0.00(+0.00%) |
Jan 08, 2018 | 5.800 | 6.250 | 5.800 | 6.050 | 986,679 | +0.20(+3.42%) |
Jan 05, 2018 | 5.700 | 5.900 | 5.550 | 5.850 | 398,806 | +0.15(+2.63%) |
Jan 04, 2018 | 5.900 | 5.985 | 5.700 | 5.700 | 492,773 | -0.25(-4.20%) |
Jan 03, 2018 | 6.000 | 6.000 | 5.650 | 5.950 | 1,057,603 | +0.05(+0.85%) |
Jan 02, 2018 | 5.550 | 6.050 | 5.450 | 5.900 | 2,540,531 | +0.45(+8.26%) |
Dec 29, 2017 | 5.450 | 5.450 | 5.450 | 0 | +0.25(+4.81%) | |
Dec 28, 2017 | 5.050 | 5.275 | 5.000 | 5.200 | 383,812 | +0.10(+1.96%) |
Dec 27, 2017 | 5.150 | 5.250 | 5.000 | 5.100 | 306,808 | -0.10(-1.92%) |
Dec 26, 2017 | 5.050 | 5.350 | 5.050 | 5.200 | 380,384 | +0.05(+0.97%) |
Dec 22, 2017 | 5.000 | 5.350 | 4.944 | 5.150 | 663,720 | +0.25(+5.10%) |
Dec 21, 2017 | 5.050 | 5.150 | 4.850 | 4.900 | 492,810 | -0.20(-3.92%) |
Dec 20, 2017 | 5.000 | 5.150 | 4.950 | 5.100 | 230,972 | +0.10(+2.00%) |
Dec 19, 2017 | 4.850 | 5.200 | 4.850 | 5.000 | 539,764 | +0.15(+3.09%) |
Dec 18, 2017 | 4.700 | 4.950 | 4.600 | 4.850 | 398,795 | +0.15(+3.19%) |
Dec 15, 2017 | 4.650 | 4.775 | 4.450 | 4.700 | 492,849 | +0.10(+2.17%) |
Dec 14, 2017 | 4.800 | 4.850 | 4.550 | 4.600 | 411,507 | -0.25(-5.15%) |
Dec 13, 2017 | 4.800 | 4.900 | 4.700 | 4.850 | 221,585 | +0.10(+2.11%) |
Dec 12, 2017 | 4.800 | 4.950 | 4.700 | 4.750 | 254,146 | -0.10(-2.06%) |
Dec 11, 2017 | 4.869 | 4.500 | 4.850 | 369,458 | +0.12(+2.65%) | |
Dec 08, 2017 | 4.900 | 5.000 | 4.675 | 4.725 | 488,102 | -0.18(-3.57%) |
Dec 07, 2017 | 5.150 | 5.450 | 4.850 | 4.900 | 1,045,594 | -0.20(-3.92%) |
Dec 06, 2017 | 5.050 | 5.200 | 4.925 | 5.100 | 700,721 | +0.05(+0.99%) |
Dec 05, 2017 | 4.800 | 5.100 | 4.750 | 5.050 | 630,654 | +0.20(+4.12%) |
Dec 04, 2017 | 4.450 | 4.950 | 4.450 | 4.850 | 789,927 | +0.35(+7.78%) |
Dec 01, 2017 | 4.550 | 4.850 | 4.450 | 4.500 | 633,705 | +0.05(+1.12%) |
Nov 30, 2017 | 4.000 | 4.700 | 4.000 | 4.450 | 766,167 | +0.40(+9.88%) |
Nov 29, 2017 | 4.050 | 4.150 | 3.900 | 4.050 | 488,931 | -0.05(-1.22%) |
Nov 28, 2017 | 4.150 | 4.200 | 4.000 | 4.100 | 144,133 | -0.10(-2.38%) |
Nov 27, 2017 | 4.250 | 4.325 | 4.100 | 4.200 | 236,928 | -0.05(-1.18%) |
Nov 24, 2017 | 4.400 | 4.400 | 4.200 | 4.250 | 72,766 | -0.10(-2.30%) |
Nov 22, 2017 | 4.400 | 4.450 | 4.250 | 4.350 | 426,197 | +0.05(+1.16%) |
Nov 21, 2017 | 3.850 | 4.400 | 3.850 | 4.300 | 1,033,493 | +0.45(+11.69%) |
Nov 20, 2017 | 3.750 | 3.949 | 3.700 | 3.850 | 207,791 | +0.05(+1.32%) |
Nov 17, 2017 | 3.800 | 3.850 | 3.650 | 3.800 | 275,803 | +0.05(+1.33%) |
Nov 16, 2017 | 3.650 | 3.900 | 3.650 | 3.750 | 214,454 | +0.10(+2.74%) |
Nov 15, 2017 | 3.750 | 3.800 | 3.625 | 3.650 | 261,846 | -0.15(-3.95%) |
Nov 14, 2017 | 3.900 | 3.900 | 3.650 | 3.800 | 372,339 | -0.10(-2.56%) |
Nov 13, 2017 | 4.100 | 4.100 | 3.850 | 3.900 | 316,783 | -0.15(-3.70%) |
Nov 10, 2017 | 4.150 | 4.250 | 4.000 | 4.050 | 522,456 | -0.15(-3.57%) |
Nov 09, 2017 | 4.000 | 4.300 | 3.900 | 4.200 | 384,277 | +0.20(+5.00%) |
Nov 08, 2017 | 4.100 | 4.150 | 3.850 | 4.000 | 481,524 | -0.22(-5.33%) |
Nov 07, 2017 | 4.400 | 4.500 | 3.300 | 4.225 | 2,136,286 | -0.08(-1.74%) |
Nov 06, 2017 | 4.450 | 4.500 | 4.150 | 4.300 | 768,474 | -0.10(-2.27%) |
Nov 03, 2017 | 4.350 | 4.500 | 4.250 | 4.400 | 436,840 | +0.00(+0.00%) |
Nov 02, 2017 | 4.400 | 4.500 | 4.300 | 4.400 | 191,193 | +0.00(+0.00%) |
Nov 01, 2017 | 4.500 | 4.650 | 4.400 | 4.400 | 292,150 | -0.15(-3.30%) |
Oct 31, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 305,683 | +0.15(+3.41%) |
Oct 30, 2017 | 4.350 | 4.600 | 4.300 | 4.400 | 380,945 | +0.05(+1.15%) |
Oct 27, 2017 | 4.450 | 4.550 | 4.350 | 4.350 | 351,179 | -0.15(-3.33%) |
Oct 26, 2017 | 4.300 | 4.575 | 4.200 | 4.500 | 408,727 | +0.25(+5.88%) |
Oct 25, 2017 | 4.250 | 4.350 | 4.150 | 4.250 | 329,422 | -0.05(-1.16%) |
Oct 24, 2017 | 4.450 | 4.500 | 4.250 | 4.300 | 452,208 | -0.10(-2.27%) |
Oct 23, 2017 | 4.250 | 4.550 | 4.200 | 4.400 | 558,446 | +0.20(+4.76%) |
Oct 20, 2017 | 4.500 | 4.550 | 4.200 | 4.200 | 723,001 | -0.30(-6.67%) |
Oct 19, 2017 | 4.550 | 4.629 | 4.250 | 4.500 | 998,084 | -0.15(-3.23%) |
Oct 18, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 216,783 | +0.05(+1.09%) |
Oct 17, 2017 | 4.700 | 4.800 | 4.600 | 4.600 | 415,330 | -0.10(-2.13%) |
Oct 16, 2017 | 4.900 | 4.900 | 4.525 | 4.700 | 908,767 | -0.15(-3.09%) |
Oct 13, 2017 | 5.000 | 5.050 | 4.750 | 4.850 | 486,034 | -0.10(-2.02%) |
Oct 12, 2017 | 5.000 | 5.250 | 4.850 | 4.950 | 1,176,285 | +0.00(+0.00%) |
Oct 11, 2017 | 4.650 | 5.050 | 4.650 | 4.950 | 696,200 | +0.30(+6.45%) |
Oct 10, 2017 | 4.600 | 4.900 | 4.600 | 4.650 | 786,393 | +0.05(+1.09%) |
Oct 09, 2017 | 4.900 | 5.000 | 4.600 | 4.600 | 1,388,640 | -0.30(-6.12%) |
Oct 06, 2017 | 5.300 | 5.300 | 4.850 | 4.900 | 1,504,302 | -0.40(-7.55%) |
Oct 05, 2017 | 5.450 | 5.600 | 4.750 | 5.300 | 4,328,174 | -0.67(-11.30%) |
Oct 04, 2017 | 6.000 | 6.100 | 5.846 | 5.975 | 597,233 | +0.02(+0.42%) |
Oct 03, 2017 | 5.900 | 5.950 | 5.400 | 5.950 | 1,261,602 | +0.10(+1.71%) |
Oct 02, 2017 | 6.050 | 6.150 | 5.650 | 5.850 | 1,569,647 | -0.15(-2.50%) |
Sep 29, 2017 | 5.600 | 6.300 | 5.600 | 6.000 | 2,078,194 | +0.40(+7.14%) |
Sep 28, 2017 | 5.500 | 5.800 | 5.400 | 5.600 | 1,351,663 | +0.10(+1.82%) |
Sep 27, 2017 | 4.900 | 5.700 | 4.900 | 5.500 | 1,775,906 | +0.60(+12.24%) |
Sep 26, 2017 | 4.900 | 5.000 | 4.650 | 4.900 | 435,912 | +0.05(+1.03%) |
Sep 25, 2017 | 5.000 | 5.050 | 4.800 | 4.850 | 606,318 | -0.10(-2.02%) |
Sep 22, 2017 | 5.000 | 5.000 | 4.900 | 4.950 | 317,660 | +0.00(+0.00%) |
Sep 21, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 448,297 | +0.00(+0.00%) |
Sep 20, 2017 | 4.800 | 5.150 | 4.800 | 4.950 | 844,176 | +0.10(+2.06%) |
Sep 19, 2017 | 5.000 | 5.250 | 4.800 | 4.850 | 949,553 | +0.00(+0.00%) |
Sep 18, 2017 | 4.600 | 4.950 | 4.550 | 4.850 | 1,099,970 | +0.30(+6.59%) |
Sep 15, 2017 | 4.350 | 4.550 | 4.300 | 4.550 | 349,660 | +0.15(+3.41%) |
Sep 14, 2017 | 4.500 | 4.500 | 4.351 | 4.400 | 315,945 | -0.10(-2.22%) |
Sep 13, 2017 | 4.300 | 4.550 | 4.260 | 4.500 | 396,643 | +0.20(+4.65%) |
Sep 12, 2017 | 4.400 | 4.450 | 4.200 | 4.300 | 529,399 | -0.10(-2.27%) |
Sep 11, 2017 | 4.500 | 4.550 | 4.400 | 4.400 | 464,242 | -0.05(-1.12%) |
Sep 08, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 485,863 | +0.00(+0.00%) |
Sep 07, 2017 | 4.300 | 4.475 | 4.251 | 4.450 | 600,906 | +0.15(+3.49%) |
Sep 06, 2017 | 4.300 | 4.400 | 4.250 | 4.300 | 617,069 | +0.00(+0.00%) |
Sep 05, 2017 | 4.400 | 4.450 | 4.200 | 4.300 | 527,198 | -0.05(-1.15%) |
Sep 01, 2017 | 4.350 | 4.400 | 4.150 | 4.350 | 473,338 | +0.05(+1.16%) |
Aug 31, 2017 | 4.150 | 4.450 | 4.150 | 4.300 | 606,759 | +0.15(+3.61%) |
Aug 30, 2017 | 4.250 | 4.700 | 4.100 | 4.150 | 2,305,629 | +0.05(+1.22%) |
Aug 29, 2017 | 3.600 | 4.150 | 3.600 | 4.100 | 1,966,540 | +0.45(+12.33%) |
Aug 28, 2017 | 3.550 | 3.700 | 3.450 | 3.650 | 652,658 | +0.15(+4.29%) |
Aug 25, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 82,805 | +0.05(+1.45%) |
Aug 24, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 309,014 | +0.00(+0.00%) |
Aug 23, 2017 | 3.450 | 3.550 | 3.400 | 3.450 | 275,584 | +0.00(+0.00%) |
Aug 22, 2017 | 3.400 | 3.575 | 3.350 | 3.450 | 356,823 | +0.05(+1.47%) |
Aug 21, 2017 | 3.450 | 3.450 | 3.350 | 3.400 | 132,778 | +0.00(+0.00%) |
Aug 18, 2017 | 3.350 | 3.450 | 3.300 | 3.400 | 367,415 | +0.05(+1.49%) |
Aug 17, 2017 | 3.500 | 3.550 | 3.350 | 3.350 | 482,343 | -0.15(-4.29%) |
Aug 16, 2017 | 3.650 | 3.650 | 3.500 | 3.500 | 548,998 | -0.15(-4.11%) |
Aug 15, 2017 | 3.700 | 3.700 | 3.550 | 3.650 | 857,293 | +0.00(+0.00%) |
Aug 14, 2017 | 3.500 | 3.700 | 3.471 | 3.650 | 1,513,229 | +0.15(+4.29%) |
Aug 11, 2017 | 3.300 | 3.500 | 3.300 | 3.500 | 599,570 | +0.15(+4.48%) |
Aug 10, 2017 | 3.450 | 3.450 | 3.300 | 3.350 | 623,194 | -0.05(-1.47%) |
Aug 09, 2017 | 3.300 | 3.510 | 3.250 | 3.400 | 1,180,999 | +0.40(+13.33%) |
Aug 08, 2017 | 3.050 | 3.150 | 3.000 | 3.000 | 370,935 | -0.05(-1.64%) |
Aug 07, 2017 | 3.100 | 3.150 | 3.025 | 3.050 | 277,538 | -0.05(-1.61%) |
Aug 04, 2017 | 3.100 | 3.100 | 3.000 | 3.100 | 138,946 | +0.05(+1.64%) |
Aug 03, 2017 | 3.050 | 3.150 | 3.032 | 3.050 | 81,360 | +0.00(+0.00%) |
Aug 02, 2017 | 3.150 | 3.150 | 3.000 | 3.050 | 498,634 | -0.08(-2.40%) |
Aug 01, 2017 | 3.250 | 3.250 | 3.100 | 3.125 | 202,389 | -0.12(-3.85%) |
Jul 31, 2017 | 3.250 | 3.350 | 3.200 | 3.250 | 197,078 | -0.05(-1.52%) |
Jul 28, 2017 | 3.350 | 3.397 | 3.250 | 3.300 | 562,274 | -0.10(-2.94%) |
Jul 27, 2017 | 3.400 | 3.500 | 3.350 | 3.400 | 230,270 | +0.00(+0.00%) |
Jul 26, 2017 | 3.350 | 3.539 | 3.350 | 3.400 | 572,825 | +0.05(+1.49%) |
Jul 25, 2017 | 3.400 | 3.450 | 3.300 | 3.350 | 346,129 | +0.00(+0.00%) |
Jul 24, 2017 | 3.400 | 3.450 | 3.300 | 3.350 | 201,384 | -0.05(-1.47%) |
Jul 21, 2017 | 3.350 | 3.500 | 3.300 | 3.400 | 763,344 | +0.05(+1.49%) |
Jul 20, 2017 | 3.150 | 3.350 | 3.150 | 3.350 | 281,218 | +0.20(+6.35%) |
Jul 19, 2017 | 3.150 | 3.250 | 3.100 | 3.150 | 162,634 | +0.05(+1.61%) |
Jul 18, 2017 | 3.300 | 3.300 | 3.000 | 3.100 | 360,807 | -0.20(-6.06%) |
Jul 17, 2017 | 3.300 | 3.450 | 3.300 | 3.300 | 137,112 | -0.05(-1.49%) |
Jul 14, 2017 | 3.200 | 3.450 | 3.200 | 3.350 | 403,921 | +0.10(+3.08%) |
Jul 13, 2017 | 3.350 | 3.400 | 3.200 | 3.250 | 203,179 | -0.10(-2.99%) |
Jul 12, 2017 | 3.400 | 3.450 | 3.150 | 3.350 | 370,983 | -0.05(-1.47%) |
Jul 11, 2017 | 3.400 | 3.550 | 3.350 | 3.400 | 445,004 | +0.00(+0.00%) |
Jul 10, 2017 | 3.500 | 3.500 | 3.350 | 3.400 | 284,274 | -0.10(-2.86%) |
Jul 07, 2017 | 3.350 | 3.500 | 3.350 | 3.500 | 463,884 | +0.12(+3.70%) |
Jul 06, 2017 | 3.350 | 3.400 | 3.300 | 3.375 | 152,904 | +0.02(+0.75%) |
Jul 05, 2017 | 3.400 | 3.500 | 3.300 | 3.350 | 339,551 | -0.05(-1.47%) |
Jul 03, 2017 | 3.250 | 3.500 | 3.250 | 3.400 | 299,304 | +0.10(+3.03%) |
Jun 30, 2017 | 3.450 | 3.500 | 3.250 | 3.300 | 448,748 | -0.15(-4.35%) |
Jun 29, 2017 | 3.400 | 3.600 | 3.350 | 3.450 | 659,298 | +0.10(+2.99%) |
Jun 28, 2017 | 3.300 | 3.450 | 3.200 | 3.350 | 820,797 | +0.05(+1.52%) |
Jun 27, 2017 | 3.200 | 3.300 | 3.151 | 3.300 | 881,079 | +0.10(+3.12%) |
Jun 26, 2017 | 3.000 | 3.200 | 2.950 | 3.200 | 944,414 | +0.20(+6.67%) |
Jun 23, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 403,465 | +0.15(+5.26%) |
Jun 22, 2017 | 2.800 | 2.875 | 2.800 | 2.850 | 431,152 | +0.10(+3.64%) |
Jun 21, 2017 | 2.800 | 2.950 | 2.750 | 2.750 | 356,337 | +0.05(+1.85%) |
Jun 20, 2017 | 2.650 | 2.700 | 2.550 | 2.700 | 287,018 | +0.05(+1.89%) |
Jun 19, 2017 | 2.600 | 2.645 | 2.550 | 2.650 | 101,453 | +0.10(+3.92%) |
Jun 16, 2017 | 2.650 | 2.700 | 2.550 | 2.550 | 148,934 | -0.05(-1.92%) |
Jun 15, 2017 | 2.650 | 2.750 | 2.600 | 2.600 | 192,333 | -0.05(-1.89%) |
Jun 14, 2017 | 2.650 | 2.750 | 2.650 | 2.650 | 84,410 | +0.00(+0.00%) |
Jun 13, 2017 | 2.800 | 2.800 | 2.600 | 2.650 | 204,019 | -0.10(-3.64%) |
Jun 12, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 170,396 | +0.05(+1.85%) |
Jun 09, 2017 | 2.700 | 2.800 | 2.700 | 2.700 | 143,993 | -0.05(-1.82%) |
Jun 08, 2017 | 2.800 | 2.850 | 2.650 | 2.750 | 103,091 | +0.00(+0.00%) |
Jun 07, 2017 | 2.800 | 2.900 | 2.700 | 2.750 | 852,493 | -0.08(-2.65%) |
Jun 06, 2017 | 2.850 | 2.900 | 2.750 | 2.825 | 242,889 | -0.05(-1.74%) |
Jun 05, 2017 | 3.000 | 3.050 | 2.850 | 2.875 | 529,000 | -0.15(-4.96%) |
Jun 02, 2017 | 3.000 | 3.100 | 3.000 | 3.025 | 454,400 | +0.02(+0.83%) |
Jun 01, 2017 | 3.000 | 3.050 | 3.000 | 3.000 | 424,176 | +0.05(+1.69%) |
May 31, 2017 | 3.000 | 3.000 | 2.950 | 2.950 | 260,616 | +0.00(+0.00%) |
May 30, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 382,238 | +0.00(+0.00%) |
May 26, 2017 | 2.850 | 3.000 | 2.750 | 2.950 | 559,054 | +0.15(+5.36%) |
May 25, 2017 | 2.700 | 2.800 | 2.700 | 2.800 | 260,508 | +0.10(+3.70%) |
May 24, 2017 | 2.750 | 2.750 | 2.700 | 2.700 | 120,582 | -0.05(-1.82%) |
May 23, 2017 | 2.700 | 2.750 | 2.650 | 2.750 | 261,633 | +0.10(+3.77%) |
May 22, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 81,438 | +0.00(+0.00%) |
May 19, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 58,681 | +0.05(+1.92%) |
May 18, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 109,696 | -0.05(-1.89%) |
May 17, 2017 | 2.700 | 2.750 | 2.600 | 2.650 | 160,463 | -0.05(-1.85%) |
May 16, 2017 | 2.650 | 2.750 | 2.600 | 2.700 | 290,424 | +0.05(+1.89%) |
May 15, 2017 | 2.600 | 2.650 | 2.550 | 2.650 | 193,019 | +0.00(+0.00%) |
May 12, 2017 | 2.550 | 2.650 | 2.500 | 2.650 | 235,051 | +0.10(+3.92%) |
May 11, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 183,991 | -0.05(-1.92%) |
May 10, 2017 | 2.500 | 2.600 | 2.350 | 2.600 | 317,672 | +0.05(+1.96%) |
May 09, 2017 | 2.600 | 2.600 | 2.550 | 2.550 | 83,213 | -0.05(-1.92%) |
May 08, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 180,309 | +0.00(+0.00%) |
May 05, 2017 | 2.650 | 2.650 | 2.500 | 2.600 | 365,733 | -0.02(-0.95%) |
May 04, 2017 | 2.650 | 2.650 | 2.600 | 2.625 | 119,770 | +0.00(+0.00%) |
May 03, 2017 | 2.600 | 2.679 | 2.600 | 2.625 | 105,884 | +0.02(+0.96%) |
May 02, 2017 | 2.650 | 2.675 | 2.600 | 2.600 | 138,479 | -0.05(-1.89%) |
May 01, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 144,867 | +0.05(+1.92%) |
Apr 28, 2017 | 2.650 | 2.670 | 2.600 | 2.600 | 127,261 | -0.05(-1.89%) |
Apr 27, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 83,483 | +0.05(+1.92%) |
Apr 26, 2017 | 2.650 | 2.700 | 2.600 | 2.600 | 172,412 | -0.05(-1.89%) |
Apr 25, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 167,071 | +0.00(+0.00%) |
Apr 24, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 93,084 | +0.05(+1.92%) |
Apr 21, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 156,072 | +0.00(+0.00%) |
Apr 20, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 159,833 | +0.00(+0.00%) |
Apr 19, 2017 | 2.550 | 2.600 | 2.550 | 2.600 | 158,520 | +0.05(+1.96%) |
Apr 18, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 125,035 | +0.00(+0.00%) |
Apr 17, 2017 | 2.600 | 2.650 | 2.550 | 2.550 | 99,927 | -0.05(-1.92%) |
Apr 13, 2017 | 2.600 | 2.650 | 2.550 | 2.600 | 176,148 | +0.00(+0.00%) |
Apr 12, 2017 | 2.600 | 2.700 | 2.566 | 2.600 | 157,465 | +0.00(+0.00%) |
Apr 11, 2017 | 2.650 | 2.650 | 2.500 | 2.600 | 285,843 | -0.05(-1.89%) |
Apr 10, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 162,214 | -0.05(-1.85%) |
Apr 07, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 148,485 | +0.00(+0.00%) |
Apr 06, 2017 | 2.600 | 2.700 | 2.600 | 2.700 | 453,769 | +0.05(+1.89%) |
Apr 05, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 423,370 | -0.02(-0.93%) |
Apr 04, 2017 | 2.700 | 2.700 | 2.650 | 2.675 | 265,176 | -0.03(-0.93%) |
Apr 03, 2017 | 2.800 | 2.800 | 2.650 | 2.700 | 206,211 | -0.10(-3.57%) |
Mar 31, 2017 | 2.750 | 2.900 | 2.675 | 2.800 | 763,920 | +0.00(+0.00%) |
Mar 30, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 185,774 | +0.05(+1.82%) |
Mar 29, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 231,733 | +0.00(+0.00%) |
Mar 28, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 155,530 | -0.10(-3.51%) |
Mar 27, 2017 | 2.850 | 2.850 | 2.750 | 2.850 | 147,011 | +0.00(+0.00%) |
Mar 24, 2017 | 2.750 | 2.850 | 2.700 | 2.850 | 215,716 | +0.05(+1.79%) |
Mar 23, 2017 | 2.750 | 2.850 | 2.650 | 2.800 | 468,033 | +0.10(+3.70%) |
Mar 22, 2017 | 2.750 | 2.800 | 2.650 | 2.700 | 436,332 | -0.05(-1.82%) |
Mar 21, 2017 | 2.850 | 2.850 | 2.750 | 2.750 | 415,637 | -0.15(-5.17%) |
Mar 20, 2017 | 2.900 | 2.900 | 2.800 | 2.900 | 213,715 | +0.00(+0.00%) |
Mar 17, 2017 | 2.850 | 2.900 | 2.800 | 2.900 | 320,392 | +0.02(+0.87%) |
Mar 16, 2017 | 2.900 | 2.925 | 2.850 | 2.875 | 181,889 | -0.02(-0.86%) |
Mar 15, 2017 | 2.850 | 2.934 | 2.750 | 2.900 | 537,258 | +0.05(+1.75%) |
Mar 14, 2017 | 2.850 | 2.900 | 2.750 | 2.850 | 601,456 | +0.00(+0.00%) |
Mar 13, 2017 | 2.850 | 2.950 | 2.800 | 2.850 | 627,766 | +0.00(+0.00%) |
Mar 10, 2017 | 2.900 | 3.050 | 2.800 | 2.850 | 887,127 | -0.05(-1.72%) |
Mar 09, 2017 | 2.850 | 2.900 | 2.800 | 2.900 | 314,402 | +0.05(+1.75%) |
Mar 08, 2017 | 2.800 | 2.950 | 2.800 | 2.850 | 306,196 | +0.05(+1.79%) |
Mar 07, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 248,586 | -0.05(-1.75%) |
Mar 06, 2017 | 2.900 | 2.950 | 2.800 | 2.850 | 319,449 | -0.05(-1.72%) |
Mar 03, 2017 | 3.000 | 3.000 | 2.850 | 2.900 | 546,421 | -0.10(-3.33%) |
Mar 02, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 220,911 | +0.02(+0.84%) |