Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.500 | 4.550 | 4.450 | 4.500 | 11,372 | +0.10(+2.27%) |
Apr 27, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 1,085 | -0.05(-1.12%) |
Apr 26, 2018 | 4.450 | 4.600 | 4.450 | 4.450 | 12,146 | +0.05(+1.14%) |
Apr 25, 2018 | 4.450 | 4.500 | 4.400 | 4.400 | 1,580 | -0.10(-2.22%) |
Apr 24, 2018 | 4.350 | 4.500 | 4.300 | 4.500 | 22,274 | +0.16(+3.72%) |
Apr 23, 2018 | 4.250 | 4.400 | 4.150 | 4.339 | 13,595 | +0.04(+0.90%) |
Apr 20, 2018 | 4.400 | 4.485 | 4.300 | 4.300 | 12,103 | -0.05(-1.15%) |
Apr 19, 2018 | 4.250 | 4.473 | 4.250 | 4.350 | 9,153 | +0.00(+0.00%) |
Apr 18, 2018 | 4.400 | 4.450 | 4.250 | 4.350 | 12,494 | -0.09(-2.03%) |
Apr 17, 2018 | 4.200 | 4.450 | 4.050 | 4.440 | 17,770 | +0.29(+6.99%) |
Apr 16, 2018 | 4.300 | 4.300 | 4.150 | 4.150 | 2,546 | -0.10(-2.35%) |
Apr 13, 2018 | 4.500 | 4.500 | 4.150 | 4.250 | 29,444 | -0.20(-4.49%) |
Apr 12, 2018 | 4.350 | 4.450 | 4.200 | 4.450 | 3,398 | +0.15(+3.49%) |
Apr 11, 2018 | 4.500 | 4.500 | 4.300 | 4.300 | 6,292 | -0.15(-3.37%) |
Apr 10, 2018 | 4.200 | 4.550 | 4.200 | 4.450 | 17,892 | +0.25(+5.95%) |
Apr 09, 2018 | 4.350 | 4.350 | 4.100 | 4.200 | 13,144 | -0.10(-2.33%) |
Apr 06, 2018 | 4.500 | 4.500 | 4.200 | 4.300 | 5,199 | +0.00(+0.00%) |
Apr 05, 2018 | 4.200 | 4.300 | 4.150 | 4.300 | 24,461 | +0.20(+4.88%) |
Apr 04, 2018 | 4.300 | 4.300 | 4.100 | 4.100 | 4,738 | -0.10(-2.38%) |
Apr 03, 2018 | 4.200 | 4.300 | 4.150 | 4.200 | 16,524 | +0.00(+0.00%) |
Apr 02, 2018 | 4.200 | 4.300 | 4.134 | 4.200 | 27,805 | -0.05(-1.18%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.20(+4.81%) | |
Mar 28, 2018 | 4.050 | 4.092 | 4.050 | 4.055 | 1,504 | -0.10(-2.29%) |
Mar 27, 2018 | 4.150 | 4.250 | 4.050 | 4.150 | 13,951 | -0.05(-1.19%) |
Mar 26, 2018 | 4.050 | 4.200 | 3.950 | 4.200 | 9,349 | +0.15(+3.70%) |
Mar 23, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 3,664 | +0.10(+2.53%) |
Mar 22, 2018 | 4.050 | 4.050 | 3.950 | 3.950 | 5,099 | -0.10(-2.47%) |
Mar 21, 2018 | 4.000 | 4.050 | 3.950 | 4.050 | 1,114 | +0.00(+0.00%) |
Mar 20, 2018 | 3.950 | 4.050 | 3.950 | 4.050 | 4,824 | +0.02(+0.62%) |
Mar 19, 2018 | 3.750 | 4.025 | 3.750 | 4.025 | 21,862 | +0.18(+4.55%) |
Mar 16, 2018 | 3.764 | 4.000 | 3.750 | 3.850 | 9,811 | +0.00(+0.00%) |
Mar 15, 2018 | 3.863 | 3.900 | 3.850 | 3.850 | 1,353 | +0.05(+1.32%) |
Mar 14, 2018 | 3.900 | 3.950 | 3.800 | 3.800 | 3,787 | -0.05(-1.30%) |
Mar 13, 2018 | 3.900 | 4.000 | 3.850 | 3.850 | 11,686 | -0.05(-1.28%) |
Mar 12, 2018 | 3.800 | 3.950 | 3.800 | 3.900 | 9,189 | +0.10(+2.63%) |
Mar 09, 2018 | 3.750 | 3.850 | 3.750 | 3.800 | 2,446 | -0.05(-1.30%) |
Mar 08, 2018 | 3.716 | 3.917 | 3.716 | 3.850 | 50,800 | +0.10(+2.67%) |
Mar 07, 2018 | 3.700 | 3.850 | 3.650 | 3.750 | 13,022 | +0.05(+1.35%) |
Mar 06, 2018 | 3.750 | 3.800 | 3.675 | 3.700 | 20,766 | -0.10(-2.63%) |
Mar 05, 2018 | 3.900 | 3.900 | 3.700 | 3.800 | 24,600 | +0.10(+2.70%) |
Mar 02, 2018 | 3.700 | 3.700 | 3.600 | 3.700 | 5,541 | -0.10(-2.63%) |
Mar 01, 2018 | 3.650 | 3.800 | 3.650 | 3.800 | 53,902 | +0.15(+4.11%) |
Feb 28, 2018 | 3.700 | 3.750 | 3.600 | 3.650 | 16,324 | -0.10(-2.67%) |
Feb 27, 2018 | 3.750 | 4.000 | 3.651 | 3.750 | 23,207 | +0.05(+1.35%) |
Feb 26, 2018 | 3.750 | 3.800 | 3.600 | 3.700 | 20,990 | -0.05(-1.33%) |
Feb 23, 2018 | 3.550 | 3.750 | 3.550 | 3.750 | 50,227 | +0.20(+5.63%) |
Feb 22, 2018 | 3.750 | 3.900 | 3.350 | 3.550 | 133,743 | -0.20(-5.22%) |
Feb 21, 2018 | 4.000 | 4.050 | 3.650 | 3.745 | 94,921 | -0.35(-8.65%) |
Feb 20, 2018 | 4.100 | 4.200 | 4.000 | 4.100 | 28,018 | +0.00(+0.00%) |
Feb 16, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.05(+1.23%) | |
Feb 15, 2018 | 4.100 | 4.100 | 4.050 | 4.050 | 9,878 | +0.00(+0.00%) |
Feb 14, 2018 | 4.150 | 4.050 | 4.050 | 65,193 | -0.05(-1.22%) | |
Feb 13, 2018 | 4.200 | 4.200 | 4.100 | 4.100 | 11,488 | -0.05(-1.20%) |
Feb 12, 2018 | 4.165 | 4.200 | 4.150 | 4.150 | 9,871 | -0.05(-1.19%) |
Feb 09, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 35,218 | +0.00(+0.00%) |
Feb 08, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 9,691 | +0.00(+0.00%) |
Feb 07, 2018 | 4.250 | 4.200 | 4.200 | 28,610 | +0.00(+0.00%) | |
Feb 06, 2018 | 4.150 | 4.268 | 4.150 | 4.200 | 35,789 | +0.00(+0.00%) |
Feb 05, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 23,847 | -0.10(-2.33%) |
Feb 02, 2018 | 4.250 | 4.300 | 4.250 | 4.300 | 12,795 | +0.00(+0.00%) |
Feb 01, 2018 | 4.300 | 4.304 | 4.250 | 4.300 | 6,137 | +0.00(+0.00%) |
Jan 31, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 9,082 | +0.10(+2.38%) |
Jan 30, 2018 | 4.250 | 4.250 | 4.250 | 4.200 | 50,431 | -0.10(-2.33%) |
Jan 29, 2018 | 4.300 | 4.390 | 4.300 | 4.300 | 13,453 | -0.10(-2.27%) |
Jan 26, 2018 | 4.450 | 4.450 | 4.350 | 4.400 | 26,198 | -0.10(-2.22%) |
Jan 25, 2018 | 4.400 | 4.500 | 4.400 | 4.500 | 7,985 | +0.10(+2.27%) |
Jan 24, 2018 | 4.550 | 4.550 | 4.400 | 4.400 | 6,480 | -0.10(-2.24%) |
Jan 23, 2018 | 4.550 | 4.550 | 4.400 | 4.501 | 9,539 | -0.05(-1.08%) |
Jan 22, 2018 | 4.400 | 4.550 | 4.300 | 4.550 | 26,808 | +0.25(+5.81%) |
Jan 19, 2018 | 4.350 | 4.400 | 4.300 | 4.300 | 94,040 | -0.08(-1.71%) |
Jan 18, 2018 | 4.450 | 4.450 | 4.350 | 4.375 | 16,769 | -0.01(-0.16%) |
Jan 17, 2018 | 4.392 | 4.400 | 4.300 | 4.382 | 30,627 | -0.02(-0.41%) |
Jan 16, 2018 | 4.500 | 4.501 | 4.350 | 4.400 | 45,227 | -0.13(-2.86%) |
Jan 12, 2018 | 4.529 | 4.529 | 4.529 | 0 | +0.03(+0.65%) | |
Jan 11, 2018 | 4.450 | 4.550 | 4.400 | 4.500 | 23,452 | +0.05(+1.12%) |
Jan 10, 2018 | 4.450 | 4.350 | 4.450 | 27,911 | +0.03(+0.56%) | |
Jan 09, 2018 | 4.450 | 4.500 | 4.400 | 4.425 | 30,401 | -0.02(-0.56%) |
Jan 08, 2018 | 4.400 | 4.500 | 4.400 | 4.450 | 11,921 | +0.05(+1.13%) |
Jan 05, 2018 | 4.500 | 4.500 | 4.400 | 4.400 | 43,544 | -0.15(-3.27%) |
Jan 04, 2018 | 4.600 | 4.600 | 4.500 | 4.549 | 6,221 | +0.05(+1.09%) |
Jan 03, 2018 | 4.604 | 4.604 | 4.500 | 4.500 | 14,612 | +0.00(+0.00%) |
Jan 02, 2018 | 4.543 | 4.650 | 4.500 | 4.500 | 8,250 | -0.15(-3.23%) |
Dec 29, 2017 | 4.650 | 4.650 | 4.650 | 0 | -0.05(-1.06%) | |
Dec 28, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 14,918 | +0.00(+0.00%) |
Dec 27, 2017 | 4.400 | 4.800 | 4.400 | 4.700 | 37,156 | +0.30(+6.82%) |
Dec 26, 2017 | 4.500 | 4.500 | 4.350 | 4.400 | 65,797 | -0.10(-2.22%) |
Dec 22, 2017 | 4.450 | 4.500 | 4.400 | 4.500 | 11,616 | +0.05(+1.12%) |
Dec 21, 2017 | 4.469 | 4.500 | 4.400 | 4.450 | 34,736 | +0.00(+0.00%) |
Dec 20, 2017 | 4.400 | 4.516 | 4.400 | 4.450 | 69,738 | +0.05(+1.14%) |
Dec 19, 2017 | 4.400 | 4.500 | 4.400 | 4.400 | 32,619 | -0.05(-1.12%) |
Dec 18, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 83,786 | -0.10(-2.20%) |
Dec 15, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 63,203 | -0.05(-1.09%) |
Dec 14, 2017 | 4.750 | 4.751 | 4.550 | 4.600 | 84,555 | -0.10(-2.13%) |
Dec 13, 2017 | 5.050 | 5.100 | 4.650 | 4.700 | 137,507 | -0.40(-7.84%) |
Dec 12, 2017 | 5.000 | 5.550 | 5.000 | 5.100 | 787,554 | +0.60(+13.33%) |
Dec 11, 2017 | 4.500 | 4.550 | 4.100 | 4.500 | 112,042 | +0.10(+2.27%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.383 | 4.400 | 54,301 | +0.00(+0.00%) |
Dec 07, 2017 | 4.400 | 4.500 | 4.350 | 4.400 | 32,710 | -0.13(-2.80%) |
Dec 06, 2017 | 4.801 | 4.839 | 4.420 | 4.527 | 97,600 | -0.32(-6.67%) |
Dec 05, 2017 | 4.550 | 4.900 | 4.550 | 4.850 | 29,340 | +0.30(+6.59%) |
Dec 04, 2017 | 4.816 | 4.500 | 4.550 | 28,978 | -0.30(-6.19%) | |
Dec 01, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 29,746 | -0.15(-3.00%) |
Nov 30, 2017 | 4.950 | 5.050 | 4.950 | 5.000 | 3,240 | +0.05(+1.01%) |
Nov 29, 2017 | 5.000 | 5.150 | 4.950 | 4.950 | 17,612 | -0.12(-2.46%) |
Nov 28, 2017 | 5.000 | 5.100 | 5.000 | 5.075 | 10,997 | +0.03(+0.50%) |
Nov 27, 2017 | 5.050 | 5.176 | 4.950 | 5.050 | 25,610 | -0.05(-0.98%) |
Nov 24, 2017 | 5.150 | 5.199 | 5.050 | 5.100 | 10,531 | -0.10(-1.92%) |
Nov 22, 2017 | 5.261 | 5.350 | 5.200 | 5.200 | 10,177 | -0.05(-0.95%) |
Nov 21, 2017 | 5.276 | 5.350 | 5.250 | 5.250 | 8,021 | +0.00(+0.00%) |
Nov 20, 2017 | 5.300 | 5.387 | 5.225 | 5.250 | 66,253 | -0.03(-0.47%) |
Nov 17, 2017 | 5.200 | 5.300 | 5.200 | 5.275 | 7,848 | +0.03(+0.48%) |
Nov 16, 2017 | 4.900 | 5.300 | 4.900 | 5.250 | 59,899 | +0.30(+6.06%) |
Nov 15, 2017 | 5.000 | 5.050 | 4.900 | 4.950 | 36,824 | -0.15(-2.94%) |
Nov 14, 2017 | 5.200 | 5.273 | 4.900 | 5.100 | 32,891 | -0.07(-1.29%) |
Nov 13, 2017 | 5.150 | 5.299 | 5.050 | 5.167 | 30,014 | +0.02(+0.33%) |
Nov 10, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 24,344 | -0.12(-2.37%) |
Nov 09, 2017 | 4.900 | 5.350 | 4.899 | 5.275 | 66,171 | +0.38(+7.65%) |
Nov 08, 2017 | 4.577 | 4.950 | 4.550 | 4.900 | 33,704 | +0.45(+10.11%) |
Nov 07, 2017 | 4.450 | 4.598 | 4.450 | 4.450 | 40,339 | +0.00(+0.02%) |
Nov 06, 2017 | 5.000 | 5.000 | 4.425 | 4.449 | 115,267 | -0.53(-10.57%) |
Nov 03, 2017 | 4.850 | 4.997 | 4.850 | 4.975 | 9,718 | +0.12(+2.58%) |
Nov 02, 2017 | 4.850 | 5.075 | 4.800 | 4.850 | 27,970 | +0.05(+1.04%) |
Nov 01, 2017 | 5.261 | 5.350 | 4.700 | 4.800 | 70,482 | -0.55(-10.28%) |
Oct 31, 2017 | 5.350 | 5.400 | 5.300 | 5.350 | 11,587 | +0.00(+0.02%) |
Oct 30, 2017 | 5.350 | 5.350 | 5.300 | 5.349 | 14,689 | -0.00(-0.02%) |
Oct 27, 2017 | 5.277 | 5.350 | 5.261 | 5.350 | 17,884 | +0.10(+1.90%) |
Oct 26, 2017 | 5.250 | 5.300 | 5.200 | 5.250 | 10,491 | +0.05(+0.96%) |
Oct 25, 2017 | 5.200 | 5.314 | 5.200 | 5.200 | 47,737 | +0.10(+1.96%) |
Oct 24, 2017 | 5.150 | 5.150 | 5.050 | 5.100 | 7,201 | -0.05(-0.97%) |
Oct 23, 2017 | 5.050 | 5.150 | 5.039 | 5.150 | 13,456 | +0.10(+1.98%) |
Oct 20, 2017 | 5.100 | 5.100 | 5.050 | 5.050 | 5,993 | +0.00(+0.00%) |
Oct 19, 2017 | 5.100 | 5.150 | 5.000 | 5.050 | 31,803 | -0.10(-1.91%) |
Oct 18, 2017 | 5.000 | 5.150 | 5.000 | 5.149 | 23,902 | +0.15(+2.97%) |
Oct 17, 2017 | 5.050 | 5.102 | 4.950 | 5.000 | 15,785 | -0.11(-2.23%) |
Oct 16, 2017 | 5.150 | 5.150 | 5.100 | 5.114 | 1,062 | +0.01(+0.27%) |
Oct 13, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 16,489 | +0.05(+0.99%) |
Oct 12, 2017 | 5.089 | 5.150 | 4.950 | 5.050 | 22,466 | +0.00(+0.00%) |
Oct 11, 2017 | 5.025 | 5.150 | 5.000 | 5.050 | 39,556 | +0.15(+3.06%) |
Oct 10, 2017 | 5.000 | 5.070 | 4.850 | 4.900 | 67,998 | -0.10(-2.00%) |
Oct 09, 2017 | 4.850 | 5.050 | 4.850 | 5.000 | 6,820 | -0.05(-0.99%) |
Oct 06, 2017 | 4.950 | 5.050 | 4.900 | 5.050 | 22,594 | +0.00(+0.00%) |
Oct 05, 2017 | 4.850 | 5.050 | 4.850 | 5.050 | 13,225 | +0.25(+5.21%) |
Oct 04, 2017 | 4.900 | 5.100 | 4.750 | 4.800 | 11,038 | +0.00(+0.00%) |
Oct 03, 2017 | 4.800 | 4.943 | 4.800 | 4.800 | 16,806 | +0.05(+1.05%) |
Oct 02, 2017 | 5.210 | 5.261 | 4.750 | 4.750 | 43,667 | -0.45(-8.65%) |
Sep 29, 2017 | 5.000 | 5.250 | 4.995 | 5.200 | 25,816 | +0.15(+2.97%) |
Sep 28, 2017 | 5.050 | 5.100 | 5.000 | 5.050 | 14,872 | +0.05(+1.00%) |
Sep 27, 2017 | 4.850 | 5.050 | 4.850 | 5.000 | 4,459 | +0.12(+2.56%) |
Sep 26, 2017 | 4.800 | 4.900 | 4.700 | 4.875 | 16,063 | +0.08(+1.56%) |
Sep 25, 2017 | 4.900 | 5.000 | 4.700 | 4.800 | 34,694 | -0.12(-2.53%) |
Sep 22, 2017 | 4.507 | 4.925 | 4.507 | 4.925 | 6,003 | +0.42(+9.43%) |
Sep 21, 2017 | 4.950 | 4.950 | 4.400 | 4.500 | 67,375 | -0.35(-7.22%) |
Sep 20, 2017 | 4.950 | 5.050 | 4.850 | 4.850 | 14,676 | -0.10(-2.02%) |
Sep 19, 2017 | 5.045 | 5.045 | 4.800 | 4.950 | 6,290 | -0.10(-1.98%) |
Sep 18, 2017 | 5.000 | 5.100 | 4.800 | 5.050 | 17,617 | +0.00(+0.00%) |
Sep 15, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 9,609 | +0.10(+2.02%) |
Sep 14, 2017 | 4.950 | 5.000 | 4.850 | 4.950 | 12,752 | -0.05(-1.00%) |
Sep 13, 2017 | 5.000 | 5.150 | 5.000 | 5.000 | 22,519 | +0.05(+1.01%) |
Sep 12, 2017 | 4.750 | 5.050 | 4.750 | 4.950 | 21,440 | +0.15(+3.13%) |
Sep 11, 2017 | 4.800 | 4.900 | 4.800 | 4.800 | 8,213 | +0.00(+0.00%) |
Sep 08, 2017 | 4.700 | 4.850 | 4.600 | 4.800 | 62,320 | +0.05(+1.05%) |
Sep 07, 2017 | 4.850 | 4.950 | 4.750 | 4.750 | 13,259 | -0.10(-2.06%) |
Sep 06, 2017 | 5.300 | 5.300 | 4.800 | 4.850 | 47,984 | -0.35(-6.73%) |
Sep 05, 2017 | 5.100 | 5.307 | 4.750 | 5.200 | 41,952 | +0.15(+2.97%) |
Sep 01, 2017 | 5.056 | 5.150 | 5.000 | 5.050 | 8,736 | +0.05(+1.00%) |
Aug 31, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 15,990 | +0.05(+1.01%) |
Aug 30, 2017 | 4.850 | 5.100 | 4.850 | 4.950 | 6,784 | +0.05(+1.02%) |
Aug 29, 2017 | 4.900 | 4.950 | 4.875 | 4.900 | 24,640 | +0.05(+1.03%) |
Aug 28, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 7,988 | +0.00(+0.00%) |
Aug 25, 2017 | 4.887 | 4.900 | 4.850 | 4.850 | 14,487 | +0.00(+0.00%) |
Aug 24, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 13,669 | +0.00(+0.00%) |
Aug 23, 2017 | 4.800 | 4.850 | 4.500 | 4.850 | 105,729 | +0.05(+1.04%) |
Aug 22, 2017 | 4.950 | 4.950 | 4.550 | 4.800 | 111,817 | -0.15(-3.03%) |
Aug 21, 2017 | 4.950 | 4.950 | 4.900 | 4.950 | 15,918 | -0.05(-1.00%) |
Aug 18, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 8,940 | +0.00(+0.00%) |
Aug 17, 2017 | 4.850 | 5.150 | 4.850 | 5.000 | 12,114 | +0.15(+3.09%) |
Aug 16, 2017 | 4.950 | 5.000 | 4.550 | 4.850 | 124,423 | -0.05(-1.02%) |
Aug 15, 2017 | 5.150 | 5.150 | 4.850 | 4.900 | 97,487 | -0.25(-4.85%) |
Aug 14, 2017 | 4.900 | 5.150 | 4.850 | 5.150 | 64,103 | +0.20(+4.04%) |
Aug 11, 2017 | 4.800 | 5.100 | 4.700 | 4.950 | 53,494 | +0.15(+3.13%) |
Aug 10, 2017 | 5.030 | 5.050 | 4.800 | 4.800 | 49,491 | -0.25(-4.95%) |
Aug 09, 2017 | 5.200 | 5.300 | 4.750 | 5.050 | 83,423 | -0.25(-4.72%) |
Aug 08, 2017 | 5.300 | 5.350 | 5.175 | 5.300 | 56,358 | -0.05(-0.93%) |
Aug 07, 2017 | 5.450 | 5.500 | 5.300 | 5.350 | 22,807 | -0.10(-1.83%) |
Aug 04, 2017 | 5.450 | 5.600 | 5.450 | 5.450 | 27,638 | -0.05(-0.91%) |
Aug 03, 2017 | 5.450 | 5.550 | 5.450 | 5.500 | 75,074 | +0.00(+0.00%) |
Aug 02, 2017 | 5.600 | 5.700 | 5.500 | 5.500 | 46,315 | -0.14(-2.40%) |
Aug 01, 2017 | 5.725 | 5.725 | 5.550 | 5.636 | 90,598 | -0.06(-1.13%) |
Jul 31, 2017 | 5.742 | 5.750 | 5.650 | 5.700 | 84,640 | -0.05(-0.87%) |
Jul 28, 2017 | 5.800 | 5.800 | 5.700 | 5.750 | 42,223 | +0.00(+0.00%) |
Jul 27, 2017 | 5.700 | 5.844 | 5.700 | 5.750 | 25,531 | +0.00(+0.00%) |
Jul 26, 2017 | 5.600 | 5.750 | 5.600 | 5.750 | 79,490 | +0.10(+1.77%) |
Jul 25, 2017 | 5.550 | 5.700 | 5.425 | 5.650 | 50,465 | +0.05(+0.89%) |
Jul 24, 2017 | 5.550 | 5.625 | 5.460 | 5.600 | 25,727 | +0.10(+1.82%) |
Jul 21, 2017 | 5.600 | 5.600 | 5.450 | 5.500 | 12,578 | +0.00(+0.00%) |
Jul 20, 2017 | 5.600 | 5.550 | 5.500 | 20,841 | -0.05(-0.90%) | |
Jul 19, 2017 | 5.600 | 5.600 | 5.450 | 5.550 | 7,304 | +0.00(+0.00%) |
Jul 18, 2017 | 5.612 | 5.700 | 5.550 | 5.550 | 45,581 | +0.00(+0.00%) |
Jul 17, 2017 | 5.609 | 5.609 | 5.500 | 5.550 | 8,040 | +0.00(+0.00%) |
Jul 14, 2017 | 5.500 | 5.650 | 5.500 | 5.550 | 9,889 | +0.00(+0.00%) |
Jul 13, 2017 | 5.550 | 5.600 | 5.500 | 5.550 | 39,127 | +0.00(+0.00%) |
Jul 12, 2017 | 5.600 | 5.700 | 5.550 | 5.550 | 96,259 | -0.05(-0.89%) |
Jul 11, 2017 | 5.700 | 5.700 | 5.505 | 5.600 | 57,495 | +0.00(+0.00%) |
Jul 10, 2017 | 5.550 | 5.600 | 5.300 | 5.600 | 35,100 | +0.00(+0.00%) |
Jul 07, 2017 | 5.650 | 5.700 | 5.600 | 5.600 | 31,668 | -0.10(-1.75%) |
Jul 06, 2017 | 5.618 | 5.750 | 5.550 | 5.700 | 45,325 | +0.05(+0.88%) |
Jul 05, 2017 | 5.601 | 5.700 | 5.550 | 5.650 | 21,094 | +0.05(+0.89%) |
Jul 03, 2017 | 5.750 | 5.750 | 5.600 | 5.600 | 4,094 | +0.00(+0.00%) |
Jun 30, 2017 | 5.600 | 5.650 | 5.550 | 5.600 | 47,501 | +0.00(+0.00%) |
Jun 29, 2017 | 5.650 | 5.650 | 5.500 | 5.600 | 43,843 | -0.05(-0.88%) |
Jun 28, 2017 | 5.600 | 5.750 | 5.500 | 5.650 | 52,673 | +0.10(+1.80%) |
Jun 27, 2017 | 5.350 | 5.800 | 5.350 | 5.550 | 54,400 | +0.20(+3.74%) |
Jun 26, 2017 | 5.443 | 5.450 | 5.250 | 5.350 | 67,940 | -0.05(-0.93%) |
Jun 23, 2017 | 5.100 | 5.400 | 5.040 | 5.400 | 97,946 | +0.35(+6.93%) |
Jun 22, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 6,499 | +0.00(+0.00%) |
Jun 21, 2017 | 5.100 | 5.100 | 5.000 | 5.050 | 2,467 | +0.00(+0.00%) |
Jun 20, 2017 | 5.050 | 5.150 | 5.050 | 5.050 | 7,502 | -0.05(-0.98%) |
Jun 19, 2017 | 5.000 | 5.150 | 5.000 | 5.100 | 43,467 | +0.10(+2.00%) |
Jun 16, 2017 | 5.085 | 5.100 | 4.950 | 5.000 | 21,190 | -0.10(-1.96%) |
Jun 15, 2017 | 4.800 | 5.150 | 4.800 | 5.100 | 69,178 | +0.25(+5.15%) |
Jun 14, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 11,283 | -0.03(-0.51%) |
Jun 13, 2017 | 4.800 | 4.992 | 4.800 | 4.875 | 28,047 | +0.03(+0.52%) |
Jun 12, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 12,681 | +0.00(+0.00%) |
Jun 09, 2017 | 5.000 | 5.000 | 4.850 | 4.850 | 4,499 | +0.00(+0.00%) |
Jun 08, 2017 | 4.950 | 4.950 | 4.750 | 4.850 | 8,692 | -0.05(-1.02%) |
Jun 07, 2017 | 5.100 | 5.100 | 4.900 | 4.900 | 22,210 | -0.20(-3.92%) |
Jun 06, 2017 | 5.050 | 5.100 | 4.950 | 5.100 | 32,829 | +0.05(+0.99%) |
Jun 05, 2017 | 5.050 | 5.100 | 5.050 | 5.050 | 10,603 | +0.00(+0.00%) |
Jun 02, 2017 | 5.070 | 5.150 | 5.050 | 5.050 | 14,340 | +0.05(+1.00%) |
Jun 01, 2017 | 5.000 | 5.050 | 5.000 | 5.000 | 24,628 | -0.05(-0.99%) |
May 31, 2017 | 5.000 | 5.100 | 5.000 | 5.050 | 12,665 | +0.05(+1.00%) |
May 30, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 7,882 | +0.05(+1.01%) |
May 26, 2017 | 4.950 | 4.950 | 4.850 | 4.950 | 15,806 | +0.05(+1.02%) |
May 25, 2017 | 4.900 | 4.950 | 4.763 | 4.900 | 17,582 | +0.05(+1.03%) |
May 24, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 6,223 | -0.05(-1.02%) |
May 23, 2017 | 4.900 | 5.000 | 4.850 | 4.900 | 32,538 | +0.05(+1.03%) |
May 22, 2017 | 4.800 | 4.950 | 4.800 | 4.850 | 7,638 | +0.05(+1.04%) |
May 19, 2017 | 4.650 | 4.900 | 4.650 | 4.800 | 33,071 | +0.00(+0.00%) |
May 18, 2017 | 4.679 | 4.850 | 4.679 | 4.800 | 22,559 | +0.00(+0.00%) |
May 17, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 14,681 | -0.10(-2.04%) |
May 16, 2017 | 5.000 | 5.000 | 4.700 | 4.900 | 46,467 | -0.15(-2.97%) |
May 15, 2017 | 5.025 | 5.100 | 4.950 | 5.050 | 40,777 | +0.00(+0.00%) |
May 12, 2017 | 5.150 | 5.150 | 5.050 | 5.050 | 3,190 | -0.05(-0.98%) |
May 11, 2017 | 5.150 | 5.200 | 5.100 | 5.100 | 33,726 | +0.05(+0.99%) |
May 10, 2017 | 4.800 | 5.100 | 4.800 | 5.050 | 9,651 | +0.20(+4.12%) |
May 09, 2017 | 4.900 | 4.950 | 4.850 | 4.850 | 27,524 | -0.10(-2.02%) |
May 08, 2017 | 5.000 | 5.000 | 4.950 | 4.950 | 9,568 | -0.10(-1.98%) |
May 05, 2017 | 5.100 | 5.150 | 5.050 | 5.050 | 16,225 | -0.05(-0.98%) |
May 04, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 7,116 | +0.05(+0.99%) |
May 03, 2017 | 5.150 | 5.150 | 5.000 | 5.050 | 21,480 | -0.10(-1.94%) |
May 02, 2017 | 5.174 | 5.200 | 5.150 | 5.150 | 20,357 | -0.05(-0.96%) |