Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.050 | 4.100 | 4.000 | 4.050 | 40,669 | +0.00(+0.00%) |
Apr 27, 2018 | 4.050 | 4.100 | 4.000 | 4.050 | 5,255 | +0.00(+0.00%) |
Apr 26, 2018 | 4.100 | 4.100 | 4.000 | 4.050 | 31,903 | -0.05(-1.22%) |
Apr 25, 2018 | 4.100 | 4.100 | 4.050 | 4.100 | 4,585 | +0.00(+0.00%) |
Apr 24, 2018 | 4.100 | 4.125 | 4.050 | 4.100 | 12,909 | -0.05(-1.20%) |
Apr 23, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 15,341 | +0.05(+1.22%) |
Apr 20, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 7,954 | -0.05(-1.20%) |
Apr 19, 2018 | 4.150 | 4.150 | 4.050 | 4.150 | 18,430 | +0.05(+1.22%) |
Apr 18, 2018 | 4.100 | 4.150 | 4.100 | 4.100 | 14,186 | +0.00(+0.00%) |
Apr 17, 2018 | 4.050 | 4.150 | 4.050 | 4.100 | 10,027 | +0.00(+0.00%) |
Apr 16, 2018 | 4.100 | 4.100 | 4.100 | 4.100 | 526 | +0.00(+0.00%) |
Apr 13, 2018 | 4.100 | 4.150 | 4.075 | 4.100 | 13,102 | -0.05(-1.20%) |
Apr 12, 2018 | 4.200 | 4.200 | 4.145 | 4.150 | 9,938 | -0.05(-1.19%) |
Apr 11, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 20,612 | +0.05(+1.20%) |
Apr 10, 2018 | 4.150 | 4.150 | 4.100 | 4.150 | 1,765 | +0.00(+0.00%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.055 | 4.150 | 33,739 | +0.00(+0.00%) |
Apr 06, 2018 | 4.100 | 4.200 | 4.100 | 4.150 | 10,071 | +0.00(+0.00%) |
Apr 05, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 4,233 | +0.00(+0.00%) |
Apr 04, 2018 | 4.145 | 4.250 | 4.145 | 4.150 | 6,456 | +0.00(+0.00%) |
Apr 03, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 10,211 | -0.02(-0.60%) |
Apr 02, 2018 | 4.200 | 4.200 | 4.100 | 4.175 | 17,480 | -0.08(-1.76%) |
Mar 29, 2018 | 4.250 | 4.250 | 4.250 | 0 | +0.05(+1.19%) | |
Mar 28, 2018 | 4.150 | 4.200 | 4.150 | 4.200 | 2,133 | +0.00(+0.00%) |
Mar 27, 2018 | 4.250 | 4.250 | 4.089 | 4.200 | 22,259 | -0.05(-1.18%) |
Mar 26, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 40,002 | -0.05(-1.16%) |
Mar 23, 2018 | 4.250 | 4.450 | 4.250 | 4.300 | 39,344 | -0.07(-1.62%) |
Mar 22, 2018 | 4.322 | 4.395 | 4.305 | 4.371 | 26,448 | +0.07(+1.64%) |
Mar 21, 2018 | 4.250 | 4.350 | 4.250 | 4.300 | 13,814 | +0.05(+1.18%) |
Mar 20, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 11,953 | +0.00(+0.00%) |
Mar 19, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 10,989 | +0.00(+0.00%) |
Mar 16, 2018 | 4.350 | 4.400 | 4.250 | 4.250 | 14,316 | -0.10(-2.30%) |
Mar 15, 2018 | 4.350 | 4.373 | 4.300 | 4.350 | 21,860 | +0.15(+3.57%) |
Mar 14, 2018 | 4.200 | 4.345 | 4.200 | 4.200 | 10,371 | -0.10(-2.33%) |
Mar 13, 2018 | 4.300 | 4.300 | 4.200 | 4.300 | 5,475 | +0.05(+1.18%) |
Mar 12, 2018 | 4.200 | 4.300 | 4.200 | 4.250 | 2,825 | +0.00(+0.00%) |
Mar 09, 2018 | 4.300 | 4.305 | 4.250 | 4.250 | 8,758 | -0.05(-1.16%) |
Mar 08, 2018 | 4.300 | 4.350 | 4.300 | 4.300 | 16,515 | +0.05(+1.18%) |
Mar 07, 2018 | 4.300 | 4.300 | 4.250 | 4.250 | 8,214 | -0.05(-1.16%) |
Mar 06, 2018 | 4.300 | 4.300 | 4.300 | 4.300 | 1,213 | +0.00(+0.00%) |
Mar 05, 2018 | 4.300 | 4.315 | 4.300 | 4.300 | 2,552 | -0.05(-1.15%) |
Mar 02, 2018 | 4.350 | 4.350 | 4.350 | 4.350 | 2,499 | +0.01(+0.23%) |
Mar 01, 2018 | 4.300 | 4.400 | 4.300 | 4.340 | 11,802 | -0.01(-0.23%) |
Feb 28, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 2,970 | +0.00(+0.00%) |
Feb 27, 2018 | 4.400 | 4.400 | 4.300 | 4.350 | 8,681 | +0.00(+0.00%) |
Feb 26, 2018 | 4.305 | 4.350 | 4.305 | 4.350 | 1,664 | +0.00(+0.00%) |
Feb 23, 2018 | 4.300 | 4.351 | 4.300 | 4.350 | 12,365 | -0.05(-1.14%) |
Feb 22, 2018 | 4.350 | 4.400 | 4.340 | 4.400 | 5,079 | +0.05(+1.15%) |
Feb 21, 2018 | 4.400 | 4.400 | 4.350 | 4.350 | 2,019 | -0.05(-1.14%) |
Feb 20, 2018 | 4.400 | 4.450 | 4.365 | 4.400 | 19,700 | -0.05(-1.12%) |
Feb 16, 2018 | 4.450 | 4.450 | 4.450 | 0 | +0.05(+1.14%) | |
Feb 15, 2018 | 4.300 | 4.400 | 4.300 | 4.400 | 6,486 | +0.00(+0.00%) |
Feb 14, 2018 | 4.200 | 4.400 | 4.200 | 4.400 | 2,710 | +0.10(+2.33%) |
Feb 13, 2018 | 4.350 | 4.395 | 4.250 | 4.300 | 2,720 | +0.00(+0.00%) |
Feb 12, 2018 | 4.300 | 4.400 | 4.250 | 4.300 | 17,460 | +0.05(+1.18%) |
Feb 09, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 48,665 | -0.05(-1.16%) |
Feb 08, 2018 | 4.350 | 4.375 | 4.300 | 4.300 | 28,095 | -0.05(-1.15%) |
Feb 07, 2018 | 4.375 | 4.400 | 4.350 | 3,048 | -0.05(-1.14%) | |
Feb 06, 2018 | 4.400 | 4.400 | 4.250 | 4.400 | 26,001 | +0.00(+0.00%) |
Feb 05, 2018 | 4.400 | 4.400 | 4.400 | 3,805 | +0.00(+0.00%) | |
Feb 02, 2018 | 4.400 | 4.450 | 4.395 | 4.400 | 3,736 | -0.10(-2.22%) |
Feb 01, 2018 | 4.350 | 4.525 | 4.350 | 4.500 | 5,681 | +0.00(+0.00%) |
Jan 31, 2018 | 4.550 | 4.550 | 4.450 | 4.500 | 9,854 | +0.00(+0.00%) |
Jan 30, 2018 | 4.500 | 4.500 | 4.450 | 4.500 | 21,837 | +0.00(+0.00%) |
Jan 29, 2018 | 4.650 | 4.650 | 4.500 | 4.500 | 14,102 | -0.15(-3.23%) |
Jan 26, 2018 | 4.650 | 4.650 | 4.595 | 4.650 | 15,307 | +0.10(+2.20%) |
Jan 25, 2018 | 4.450 | 4.550 | 4.450 | 4.550 | 14,104 | +0.12(+2.82%) |
Jan 24, 2018 | 4.650 | 4.650 | 4.400 | 4.425 | 46,150 | -0.15(-3.28%) |
Jan 23, 2018 | 4.550 | 4.600 | 4.550 | 4.575 | 8,401 | -0.02(-0.54%) |
Jan 22, 2018 | 4.550 | 4.600 | 4.550 | 4.600 | 7,000 | +0.04(+0.88%) |
Jan 19, 2018 | 4.600 | 4.638 | 4.550 | 4.560 | 9,506 | +0.01(+0.22%) |
Jan 18, 2018 | 4.550 | 4.600 | 4.550 | 4.550 | 12,250 | +0.00(+0.00%) |
Jan 17, 2018 | 4.575 | 4.600 | 4.550 | 4.550 | 13,815 | -0.05(-1.09%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.600 | 4.600 | 8,684 | +0.00(+0.00%) |
Jan 12, 2018 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.400 | 4.600 | 4.400 | 4.600 | 15,464 | +0.20(+4.55%) |
Jan 10, 2018 | 4.550 | 4.550 | 4.350 | 4.400 | 177,290 | -0.20(-4.35%) |
Jan 09, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 21,540 | +0.02(+0.55%) |
Jan 08, 2018 | 4.600 | 4.650 | 4.550 | 4.575 | 21,641 | -0.02(-0.54%) |
Jan 05, 2018 | 4.550 | 4.630 | 4.550 | 4.600 | 17,335 | +0.00(+0.00%) |
Jan 04, 2018 | 4.600 | 4.630 | 4.550 | 4.600 | 22,608 | +0.02(+0.55%) |
Jan 03, 2018 | 4.500 | 4.700 | 4.500 | 4.575 | 9,415 | +0.03(+0.55%) |
Jan 02, 2018 | 4.550 | 4.700 | 4.600 | 4.550 | 31,903 | -0.05(-1.09%) |
Dec 29, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 28,755 | +0.08(+1.64%) |
Dec 27, 2017 | 4.650 | 4.700 | 4.550 | 4.575 | 18,747 | +0.00(+0.00%) |
Dec 26, 2017 | 4.550 | 4.700 | 4.550 | 4.575 | 26,291 | -0.02(-0.54%) |
Dec 22, 2017 | 4.550 | 4.700 | 4.550 | 4.600 | 50,809 | +0.00(+0.00%) |
Dec 21, 2017 | 4.600 | 4.650 | 4.550 | 4.600 | 34,737 | -0.05(-1.08%) |
Dec 20, 2017 | 4.600 | 4.695 | 4.600 | 4.650 | 48,911 | +0.00(+0.00%) |
Dec 19, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 33,819 | +0.00(+0.00%) |
Dec 18, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 5,882 | -0.05(-1.06%) |
Dec 15, 2017 | 4.650 | 4.725 | 4.600 | 4.700 | 57,416 | +0.00(+0.00%) |
Dec 14, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 3,902 | +0.03(+0.53%) |
Dec 13, 2017 | 4.650 | 4.700 | 4.650 | 4.675 | 20,138 | -0.03(-0.53%) |
Dec 12, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 21,046 | +0.00(+0.00%) |
Dec 11, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 43,435 | -0.08(-1.57%) |
Dec 08, 2017 | 4.772 | 4.800 | 4.750 | 4.775 | 11,244 | -0.02(-0.52%) |
Dec 07, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 36,578 | +0.05(+1.05%) |
Dec 06, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 7,583 | -0.05(-1.04%) |
Dec 05, 2017 | 4.800 | 4.800 | 4.750 | 4.800 | 1,202 | -0.05(-1.03%) |
Dec 04, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 9,274 | +0.00(+0.00%) |
Dec 01, 2017 | 4.850 | 4.950 | 4.800 | 4.850 | 15,700 | -0.05(-1.02%) |
Nov 30, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 4,056 | +0.05(+1.03%) |
Nov 29, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 30,208 | -0.05(-1.02%) |
Nov 28, 2017 | 4.900 | 4.950 | 4.855 | 4.900 | 13,352 | +0.05(+1.03%) |
Nov 27, 2017 | 4.700 | 4.850 | 4.664 | 4.850 | 53,969 | +0.20(+4.30%) |
Nov 24, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 59,559 | -0.15(-3.12%) |
Nov 22, 2017 | 4.787 | 4.850 | 4.787 | 4.800 | 15,492 | -0.05(-1.03%) |
Nov 21, 2017 | 4.800 | 4.850 | 4.800 | 4.850 | 9,933 | +0.00(+0.00%) |
Nov 20, 2017 | 4.850 | 4.850 | 4.790 | 4.850 | 2,266 | +0.00(+0.00%) |
Nov 17, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 10,627 | +0.05(+1.04%) |
Nov 16, 2017 | 4.736 | 4.800 | 4.700 | 4.800 | 12,258 | +0.05(+1.05%) |
Nov 15, 2017 | 4.800 | 4.850 | 4.709 | 4.750 | 37,410 | -0.02(-0.42%) |
Nov 14, 2017 | 4.800 | 4.800 | 4.750 | 4.770 | 24,756 | -0.08(-1.65%) |
Nov 13, 2017 | 4.812 | 4.850 | 4.805 | 4.850 | 1,715 | +0.00(+0.00%) |
Nov 10, 2017 | 4.850 | 4.850 | 4.800 | 4.850 | 10,733 | +0.00(+0.00%) |
Nov 09, 2017 | 4.750 | 4.850 | 4.750 | 4.850 | 16,527 | +0.00(+0.00%) |
Nov 08, 2017 | 4.700 | 4.850 | 4.700 | 4.850 | 18,130 | +0.05(+1.04%) |
Nov 07, 2017 | 4.800 | 4.800 | 4.650 | 4.800 | 54,311 | +0.00(+0.00%) |
Nov 06, 2017 | 4.850 | 4.900 | 4.800 | 4.800 | 10,996 | -0.10(-2.04%) |
Nov 03, 2017 | 4.850 | 4.900 | 4.850 | 4.900 | 12,216 | +0.05(+1.03%) |
Nov 02, 2017 | 4.850 | 4.950 | 4.850 | 4.850 | 8,192 | +0.00(+0.00%) |
Nov 01, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 8,145 | -0.05(-1.02%) |
Oct 31, 2017 | 4.900 | 4.900 | 4.800 | 4.900 | 33,665 | +0.00(+0.00%) |
Oct 30, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 2,210 | +0.04(+0.93%) |
Oct 27, 2017 | 4.900 | 4.900 | 4.850 | 4.855 | 4,286 | +0.01(+0.10%) |
Oct 26, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 9,605 | -0.05(-1.02%) |
Oct 25, 2017 | 4.850 | 4.900 | 4.650 | 4.900 | 137,681 | +0.00(+0.00%) |
Oct 24, 2017 | 4.850 | 4.900 | 4.825 | 4.900 | 12,212 | +0.10(+2.08%) |
Oct 23, 2017 | 4.850 | 4.850 | 4.750 | 4.800 | 17,920 | -0.10(-2.04%) |
Oct 20, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 14,004 | +0.05(+1.03%) |
Oct 19, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 8,870 | +0.00(+0.00%) |
Oct 18, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 13,576 | -0.05(-1.02%) |
Oct 17, 2017 | 4.900 | 4.950 | 4.900 | 4.900 | 3,909 | -0.02(-0.51%) |
Oct 16, 2017 | 4.900 | 4.950 | 4.900 | 4.925 | 10,343 | -0.03(-0.51%) |
Oct 13, 2017 | 4.950 | 4.950 | 4.930 | 4.950 | 643 | +0.05(+1.02%) |
Oct 12, 2017 | 4.938 | 4.950 | 4.900 | 4.900 | 24,791 | -0.05(-1.01%) |
Oct 11, 2017 | 4.950 | 4.950 | 4.900 | 4.950 | 12,390 | +0.05(+1.02%) |
Oct 10, 2017 | 4.900 | 4.950 | 4.875 | 4.900 | 15,372 | +0.00(+0.00%) |
Oct 09, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 20,976 | -0.10(-2.00%) |
Oct 06, 2017 | 4.700 | 5.000 | 4.700 | 5.000 | 50,897 | +0.25(+5.26%) |
Oct 05, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 19,991 | +0.05(+1.06%) |
Oct 04, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 6,583 | -0.05(-1.05%) |
Oct 03, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 10,815 | +0.05(+1.06%) |
Oct 02, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 13,504 | +0.00(+0.00%) |
Sep 29, 2017 | 4.700 | 4.700 | 4.655 | 4.700 | 880 | +0.10(+2.17%) |
Sep 28, 2017 | 4.655 | 4.673 | 4.600 | 4.600 | 10,760 | -0.10(-2.13%) |
Sep 27, 2017 | 4.633 | 4.700 | 4.633 | 4.700 | 6,159 | +0.05(+1.08%) |
Sep 26, 2017 | 4.695 | 4.700 | 4.625 | 4.650 | 8,428 | -0.05(-1.06%) |
Sep 25, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 5,734 | +0.00(+0.00%) |
Sep 22, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 8,926 | +0.00(+0.00%) |
Sep 21, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 14,091 | +0.04(+0.97%) |
Sep 20, 2017 | 4.695 | 4.700 | 4.650 | 4.655 | 11,423 | -0.04(-0.96%) |
Sep 19, 2017 | 4.670 | 4.700 | 4.663 | 4.700 | 4,003 | +0.00(+0.00%) |
Sep 18, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 3,195 | +0.05(+1.08%) |
Sep 15, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 5,593 | -0.02(-0.53%) |
Sep 14, 2017 | 4.700 | 4.700 | 4.650 | 4.675 | 6,246 | -0.03(-0.53%) |
Sep 13, 2017 | 4.700 | 4.700 | 4.656 | 4.700 | 2,644 | +0.00(+0.00%) |
Sep 12, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 4,606 | +0.00(+0.00%) |
Sep 11, 2017 | 4.650 | 4.700 | 4.600 | 4.700 | 14,927 | +0.05(+1.08%) |
Sep 08, 2017 | 4.600 | 4.650 | 4.550 | 4.650 | 32,050 | +0.10(+2.20%) |
Sep 07, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 12,077 | -0.05(-1.09%) |
Sep 06, 2017 | 4.600 | 4.600 | 4.550 | 4.600 | 3,288 | +0.00(+0.00%) |
Sep 05, 2017 | 4.500 | 4.600 | 4.500 | 4.600 | 6,627 | +0.00(+0.00%) |
Aug 31, 2017 | 4.600 | 4.600 | 4.600 | 56 | +0.10(+2.22%) | |
Aug 30, 2017 | 4.500 | 4.550 | 4.455 | 4.500 | 27,019 | -0.05(-1.10%) |
Aug 29, 2017 | 4.500 | 4.550 | 4.500 | 4.550 | 8,143 | +0.00(+0.00%) |
Aug 28, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 8,494 | +0.00(+0.00%) |
Aug 25, 2017 | 4.550 | 4.569 | 4.550 | 4.550 | 6,725 | +0.00(+0.00%) |
Aug 24, 2017 | 4.569 | 4.600 | 4.550 | 4.550 | 14,579 | -0.10(-2.15%) |
Aug 23, 2017 | 4.550 | 4.650 | 4.550 | 4.650 | 22,603 | +0.05(+1.09%) |
Aug 22, 2017 | 4.600 | 4.645 | 4.550 | 4.600 | 6,443 | +0.00(+0.00%) |
Aug 21, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 17,528 | +0.00(+0.00%) |
Aug 18, 2017 | 4.550 | 4.600 | 4.550 | 4.600 | 2,871 | +0.00(+0.00%) |
Aug 17, 2017 | 4.550 | 4.600 | 4.550 | 4.600 | 3,486 | +0.00(+0.00%) |
Aug 16, 2017 | 4.550 | 4.650 | 4.500 | 4.600 | 34,916 | +0.00(+0.00%) |
Aug 15, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 5,819 | +0.00(+0.00%) |
Aug 14, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 21,847 | +0.10(+2.22%) |
Aug 11, 2017 | 4.550 | 4.550 | 4.500 | 4.500 | 10,025 | -0.10(-2.17%) |
Aug 10, 2017 | 4.650 | 4.650 | 4.550 | 4.600 | 3,187 | -0.05(-1.08%) |
Aug 09, 2017 | 4.600 | 4.650 | 4.590 | 4.650 | 29,354 | +0.05(+1.09%) |
Aug 08, 2017 | 4.595 | 4.600 | 4.550 | 4.600 | 13,597 | +0.05(+1.10%) |
Aug 07, 2017 | 4.510 | 4.550 | 4.500 | 4.550 | 14,039 | +0.00(+0.00%) |
Aug 04, 2017 | 4.500 | 4.575 | 4.500 | 4.550 | 12,202 | +0.05(+1.11%) |
Aug 03, 2017 | 4.550 | 4.600 | 4.450 | 4.500 | 45,096 | -0.05(-1.10%) |
Aug 02, 2017 | 4.650 | 4.650 | 4.550 | 4.550 | 23,724 | -0.05(-1.09%) |
Aug 01, 2017 | 4.600 | 4.650 | 4.600 | 4.600 | 32,241 | +0.00(+0.00%) |
Jul 31, 2017 | 4.650 | 4.650 | 4.600 | 4.600 | 34,601 | +0.00(+0.00%) |
Jul 28, 2017 | 4.650 | 4.675 | 4.600 | 4.600 | 25,247 | -0.05(-1.08%) |
Jul 27, 2017 | 4.650 | 4.650 | 4.600 | 4.650 | 15,697 | -0.05(-1.06%) |
Jul 26, 2017 | 4.700 | 4.700 | 4.650 | 4.700 | 6,571 | +0.05(+1.08%) |
Jul 25, 2017 | 4.655 | 4.700 | 4.627 | 4.650 | 16,678 | +0.00(+0.00%) |
Jul 24, 2017 | 4.750 | 4.750 | 4.600 | 4.650 | 44,166 | -0.03(-0.60%) |
Jul 21, 2017 | 4.750 | 4.800 | 4.650 | 4.678 | 18,188 | -0.02(-0.47%) |
Jul 20, 2017 | 4.800 | 4.650 | 4.700 | 19,585 | -0.02(-0.53%) | |
Jul 19, 2017 | 4.750 | 4.750 | 4.700 | 4.725 | 11,426 | -0.03(-0.53%) |
Jul 18, 2017 | 4.750 | 4.755 | 4.700 | 4.750 | 43,416 | -0.03(-0.52%) |
Jul 17, 2017 | 4.800 | 4.800 | 4.750 | 4.775 | 5,548 | -0.02(-0.52%) |
Jul 14, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 3,774 | +0.02(+0.52%) |
Jul 13, 2017 | 4.800 | 4.800 | 4.700 | 4.775 | 10,999 | -0.02(-0.52%) |
Jul 12, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 5,968 | +0.05(+1.05%) |
Jul 11, 2017 | 4.650 | 4.775 | 4.650 | 4.750 | 1,524 | -0.05(-1.04%) |
Jul 10, 2017 | 4.745 | 4.800 | 4.745 | 4.800 | 21,661 | +0.05(+1.05%) |
Jul 07, 2017 | 4.750 | 4.750 | 4.725 | 4.750 | 3,977 | +0.05(+1.06%) |
Jul 06, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 6,074 | +0.00(+0.00%) |
Jul 05, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 38,341 | +0.05(+1.08%) |
Jul 03, 2017 | 4.650 | 4.750 | 4.650 | 4.650 | 21,292 | -0.05(-1.06%) |
Jun 30, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 55,539 | +0.00(+0.00%) |
Jun 29, 2017 | 4.650 | 4.800 | 4.600 | 4.700 | 25,953 | +0.00(+0.00%) |
Jun 28, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 22,132 | +0.00(+0.00%) |
Jun 27, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 7,628 | -0.07(-1.45%) |
Jun 26, 2017 | 4.750 | 4.769 | 4.750 | 4.769 | 1,264 | -0.03(-0.64%) |
Jun 23, 2017 | 4.750 | 4.800 | 4.745 | 4.800 | 29,032 | +0.10(+2.13%) |
Jun 22, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 3,570 | +0.00(+0.00%) |
Jun 21, 2017 | 4.750 | 4.760 | 4.700 | 4.700 | 15,308 | -0.05(-1.16%) |
Jun 20, 2017 | 4.800 | 4.800 | 4.750 | 4.755 | 8,488 | +0.05(+1.17%) |
Jun 19, 2017 | 4.700 | 4.775 | 4.700 | 4.700 | 11,914 | -0.05(-1.05%) |
Jun 16, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 2,167 | +0.05(+1.06%) |
Jun 15, 2017 | 4.722 | 4.725 | 4.700 | 4.700 | 6,175 | -0.05(-1.05%) |
Jun 14, 2017 | 4.750 | 4.750 | 4.707 | 4.750 | 1,660 | +0.05(+1.06%) |
Jun 13, 2017 | 4.750 | 4.750 | 4.690 | 4.700 | 7,311 | +0.05(+1.08%) |
Jun 12, 2017 | 4.650 | 4.714 | 4.650 | 4.650 | 42,707 | -0.05(-1.06%) |
Jun 09, 2017 | 4.650 | 4.725 | 4.650 | 4.700 | 2,872 | +0.00(+0.00%) |
Jun 08, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 2,099 | +0.05(+1.08%) |
Jun 07, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 4,104 | -0.05(-1.06%) |
Jun 06, 2017 | 4.650 | 4.700 | 4.650 | 4.700 | 20,325 | +0.05(+1.08%) |
Jun 05, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 10,525 | +0.00(+0.00%) |
Jun 02, 2017 | 4.600 | 4.699 | 4.600 | 4.650 | 2,389 | +0.00(+0.00%) |
Jun 01, 2017 | 4.650 | 4.660 | 4.600 | 4.650 | 10,623 | +0.00(+0.00%) |
May 31, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 1,436 | +0.00(+0.00%) |
May 30, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 1,246 | -0.07(-1.59%) |
May 26, 2017 | 4.650 | 4.725 | 4.650 | 4.725 | 363 | +0.03(+0.64%) |
May 25, 2017 | 4.650 | 4.718 | 4.650 | 4.695 | 7,176 | +0.04(+0.97%) |
May 24, 2017 | 4.750 | 4.800 | 4.650 | 4.650 | 47,482 | -0.15(-3.12%) |
May 23, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 14,263 | +0.10(+2.13%) |
May 22, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 14,030 | -0.05(-1.05%) |
May 19, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 8,690 | +0.05(+1.06%) |
May 18, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 9,170 | -0.10(-2.08%) |
May 17, 2017 | 4.800 | 4.800 | 4.700 | 4.800 | 4,851 | +0.10(+2.13%) |
May 16, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 33,005 | -0.05(-1.05%) |
May 15, 2017 | 4.750 | 4.800 | 4.750 | 4.750 | 30,898 | -0.05(-1.04%) |
May 12, 2017 | 4.900 | 4.900 | 4.800 | 4.800 | 12,810 | -0.03(-0.52%) |
May 11, 2017 | 4.800 | 4.845 | 4.800 | 4.825 | 5,976 | +0.03(+0.52%) |
May 10, 2017 | 4.950 | 4.950 | 4.800 | 4.800 | 20,164 | -0.15(-2.93%) |
May 09, 2017 | 4.850 | 4.950 | 4.850 | 4.945 | 17,968 | +0.10(+1.96%) |
May 08, 2017 | 4.800 | 4.900 | 4.800 | 4.850 | 25,863 | +0.00(+0.00%) |
May 05, 2017 | 4.800 | 4.850 | 4.750 | 4.850 | 264,500 | +0.05(+1.04%) |
May 04, 2017 | 4.800 | 4.831 | 4.800 | 4.800 | 704 | +0.00(+0.00%) |
May 03, 2017 | 4.850 | 4.850 | 4.800 | 4.800 | 5,148 | -0.04(-0.93%) |
May 02, 2017 | 4.850 | 4.850 | 4.826 | 4.845 | 601 | +0.09(+2.00%) |