Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.110 | 5.260 | 5.110 | 5.260 | 2,487 | +0.16(+3.14%) |
May 30, 2018 | 5.220 | 5.245 | 5.100 | 5.100 | 4,831 | -0.00(-0.05%) |
May 29, 2018 | 5.000 | 5.120 | 5.000 | 5.103 | 2,489 | -0.16(-2.99%) |
May 25, 2018 | 5.260 | 5.260 | 5.260 | 0 | +0.10(+1.94%) | |
May 24, 2018 | 5.282 | 5.282 | 5.160 | 5.160 | 4,572 | +0.01(+0.10%) |
May 23, 2018 | 5.270 | 5.270 | 5.155 | 5.155 | 1,162 | -0.11(-2.01%) |
May 22, 2018 | 5.300 | 5.300 | 5.250 | 5.260 | 3,136 | +0.10(+1.88%) |
May 21, 2018 | 5.163 | 5.163 | 5.163 | 5.163 | 3,944 | +0.02(+0.45%) |
May 18, 2018 | 5.140 | 5.140 | 5.140 | 5.140 | 211 | +0.04(+0.78%) |
May 17, 2018 | 5.300 | 5.300 | 5.100 | 5.100 | 383 | -0.20(-3.77%) |
May 16, 2018 | 5.278 | 5.300 | 5.110 | 5.300 | 4,477 | +0.00(+0.00%) |
May 15, 2018 | 5.269 | 5.300 | 5.269 | 5.300 | 5,775 | +0.00(+0.00%) |
May 11, 2018 | 5.300 | 5.300 | 5.300 | 34 | +0.10(+1.84%) | |
May 10, 2018 | 5.300 | 5.320 | 5.048 | 5.204 | 11,241 | -0.11(-2.12%) |
May 08, 2018 | 5.317 | 5.317 | 5.317 | 37 | +0.22(+4.25%) | |
May 07, 2018 | 5.180 | 5.200 | 5.030 | 5.100 | 2,182 | -0.07(-1.37%) |
May 04, 2018 | 5.180 | 5.180 | 5.171 | 5.171 | 448 | +0.06(+1.18%) |
May 03, 2018 | 5.400 | 5.400 | 5.110 | 5.110 | 4,522 | -0.31(-5.72%) |
May 02, 2018 | 5.420 | 5.420 | 5.420 | 5.420 | 211 | +0.23(+4.53%) |
May 01, 2018 | 5.090 | 5.193 | 5.090 | 5.185 | 1,430 | +0.00(+0.09%) |
Apr 30, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 316 | +0.07(+1.37%) |
Apr 27, 2018 | 5.420 | 5.420 | 5.080 | 5.110 | 8,026 | -0.05(-0.97%) |
Apr 26, 2018 | 5.150 | 5.160 | 5.150 | 5.160 | 468 | -0.02(-0.39%) |
Apr 25, 2018 | 5.180 | 5.180 | 5.180 | 5.180 | 114 | +0.00(+0.00%) |
Apr 24, 2018 | 5.300 | 5.300 | 5.180 | 5.180 | 2,700 | -0.01(-0.22%) |
Apr 23, 2018 | 5.251 | 5.440 | 5.150 | 5.191 | 9,413 | -0.26(-4.75%) |
Apr 20, 2018 | 5.320 | 5.450 | 5.310 | 5.450 | 3,245 | +0.00(+0.00%) |
Apr 19, 2018 | 5.460 | 5.460 | 5.230 | 5.450 | 10,992 | +0.24(+4.60%) |
Apr 18, 2018 | 5.210 | 5.210 | 5.210 | 5.210 | 196 | -0.13(-2.43%) |
Apr 17, 2018 | 5.320 | 5.380 | 5.300 | 5.340 | 1,451 | +0.04(+0.75%) |
Apr 16, 2018 | 5.280 | 5.300 | 5.280 | 5.300 | 20,205 | +0.05(+0.95%) |
Apr 13, 2018 | 5.250 | 5.290 | 5.250 | 5.250 | 717 | +0.05(+0.96%) |
Apr 12, 2018 | 5.200 | 5.200 | 5.200 | 5.200 | 663 | +0.04(+0.77%) |
Apr 11, 2018 | 5.450 | 5.460 | 5.160 | 5.160 | 4,204 | -0.25(-4.62%) |
Apr 10, 2018 | 5.339 | 5.470 | 5.339 | 5.410 | 15,105 | +0.11(+2.08%) |
Apr 09, 2018 | 5.340 | 5.340 | 5.300 | 5.300 | 9,194 | +0.00(+0.00%) |
Apr 06, 2018 | 5.300 | 5.330 | 5.300 | 5.300 | 13,699 | +0.04(+0.76%) |
Apr 05, 2018 | 5.260 | 5.270 | 5.260 | 5.260 | 7,482 | +0.01(+0.19%) |
Apr 04, 2018 | 5.150 | 5.380 | 5.150 | 5.250 | 17,047 | -0.02(-0.38%) |
Apr 03, 2018 | 5.300 | 5.390 | 5.070 | 5.270 | 25,980 | -0.10(-1.86%) |
Apr 02, 2018 | 5.180 | 5.370 | 5.170 | 5.370 | 12,265 | +0.17(+3.27%) |
Mar 29, 2018 | 5.200 | 5.200 | 5.200 | 0 | -0.02(-0.38%) | |
Mar 28, 2018 | 5.190 | 5.240 | 5.120 | 5.220 | 15,785 | +0.12(+2.35%) |
Mar 26, 2018 | 5.100 | 5.100 | 5.100 | 33 | -0.18(-3.41%) | |
Mar 23, 2018 | 5.100 | 5.280 | 5.100 | 5.280 | 4,323 | +0.06(+1.15%) |
Mar 22, 2018 | 5.250 | 5.280 | 5.220 | 5.220 | 4,171 | -0.07(-1.23%) |
Mar 21, 2018 | 5.250 | 5.285 | 5.250 | 5.285 | 503 | +0.01(+0.19%) |
Mar 19, 2018 | 5.275 | 5.275 | 5.275 | 125 | +0.08(+1.44%) | |
Mar 16, 2018 | 5.380 | 5.380 | 5.200 | 5.200 | 56,896 | -0.17(-3.17%) |
Mar 15, 2018 | 5.130 | 5.380 | 5.130 | 5.370 | 14,982 | +0.30(+5.92%) |
Mar 14, 2018 | 5.270 | 5.270 | 5.070 | 5.070 | 656 | -0.18(-3.43%) |
Mar 13, 2018 | 5.150 | 5.250 | 5.150 | 5.250 | 11,504 | +0.13(+2.52%) |
Mar 12, 2018 | 5.200 | 5.246 | 5.095 | 5.121 | 16,333 | -0.02(-0.37%) |
Mar 09, 2018 | 5.270 | 5.270 | 5.050 | 5.140 | 10,685 | -0.14(-2.65%) |
Mar 08, 2018 | 5.200 | 5.280 | 5.200 | 5.280 | 2,518 | +0.10(+1.93%) |
Mar 05, 2018 | 5.180 | 5.180 | 5.180 | 131 | -0.04(-0.77%) | |
Mar 02, 2018 | 5.220 | 5.220 | 5.220 | 5.220 | 243 | -0.12(-2.25%) |
Feb 28, 2018 | 5.340 | 5.340 | 5.340 | 32 | +0.01(+0.19%) | |
Feb 26, 2018 | 5.330 | 5.330 | 5.330 | 169 | -0.02(-0.37%) | |
Feb 23, 2018 | 5.090 | 5.410 | 5.090 | 5.350 | 17,669 | +0.10(+1.90%) |
Feb 22, 2018 | 5.390 | 5.450 | 5.250 | 5.250 | 12,899 | -0.32(-5.75%) |
Feb 21, 2018 | 5.360 | 5.570 | 5.350 | 5.570 | 9,694 | +0.23(+4.31%) |
Feb 20, 2018 | 5.340 | 5.340 | 5.340 | 5.340 | 179 | -0.01(-0.19%) |
Feb 16, 2018 | 5.350 | 5.350 | 5.350 | 0 | +0.19(+3.68%) | |
Feb 15, 2018 | 5.300 | 5.880 | 5.155 | 5.160 | 17,565 | -0.13(-2.46%) |
Feb 14, 2018 | 5.390 | 5.500 | 5.280 | 5.290 | 2,621 | -0.27(-4.86%) |
Feb 13, 2018 | 5.550 | 5.560 | 5.320 | 5.560 | 7,086 | -0.11(-1.94%) |
Feb 12, 2018 | 5.870 | 5.940 | 5.500 | 5.670 | 5,247 | -0.13(-2.24%) |
Feb 09, 2018 | 5.760 | 6.000 | 5.760 | 5.800 | 16,766 | -0.20(-3.33%) |
Feb 08, 2018 | 6.000 | 6.070 | 5.800 | 6.000 | 36,121 | +0.00(+0.00%) |
Feb 07, 2018 | 5.990 | 5.990 | 5.600 | 6.000 | 92,967 | -0.19(-3.07%) |
Feb 06, 2018 | 4.800 | 6.190 | 4.780 | 6.190 | 138,297 | +1.39(+28.96%) |
Feb 05, 2018 | 4.800 | 4.800 | 4.800 | 4.800 | 10,326 | +0.20(+4.35%) |
Feb 02, 2018 | 4.880 | 4.880 | 4.600 | 4.600 | 1,993 | -0.16(-3.36%) |
Feb 01, 2018 | 5.000 | 5.000 | 4.750 | 4.760 | 8,382 | -0.24(-4.80%) |
Jan 31, 2018 | 5.020 | 5.020 | 5.000 | 5.000 | 2,231 | -0.04(-0.79%) |
Jan 30, 2018 | 5.020 | 5.020 | 5.040 | 12,628 | +0.02(+0.40%) | |
Jan 29, 2018 | 5.059 | 5.100 | 5.000 | 5.020 | 11,287 | -0.03(-0.59%) |
Jan 26, 2018 | 5.200 | 5.200 | 5.000 | 5.050 | 27,380 | -0.16(-3.07%) |
Jan 25, 2018 | 5.250 | 5.579 | 5.210 | 5.210 | 2,097 | -0.04(-0.76%) |
Jan 24, 2018 | 5.240 | 5.340 | 5.230 | 5.250 | 2,583 | -0.04(-0.76%) |
Jan 23, 2018 | 5.520 | 5.550 | 5.290 | 5.290 | 4,630 | -0.29(-5.20%) |
Jan 22, 2018 | 5.630 | 5.630 | 5.483 | 5.580 | 976 | -0.10(-1.76%) |
Jan 19, 2018 | 5.680 | 5.680 | 5.660 | 5.680 | 518 | -0.02(-0.35%) |
Jan 18, 2018 | 5.545 | 5.780 | 5.490 | 5.700 | 2,618 | -0.00(-0.00%) |
Jan 17, 2018 | 5.800 | 5.815 | 5.470 | 5.700 | 30,341 | +0.08(+1.42%) |
Jan 16, 2018 | 5.550 | 5.650 | 5.550 | 5.620 | 17,035 | +0.13(+2.37%) |
Jan 12, 2018 | 5.490 | 5.490 | 5.490 | 0 | +0.34(+6.60%) | |
Jan 11, 2018 | 5.390 | 5.390 | 5.150 | 5.150 | 3,410 | -0.16(-3.01%) |
Jan 10, 2018 | 5.510 | 5.320 | 5.310 | 1,834 | -0.01(-0.19%) | |
Jan 09, 2018 | 5.300 | 5.330 | 5.300 | 5.320 | 2,508 | +0.05(+0.95%) |
Jan 08, 2018 | 5.490 | 5.500 | 5.270 | 5.270 | 2,634 | -0.13(-2.41%) |
Jan 05, 2018 | 5.390 | 5.720 | 5.208 | 5.400 | 17,441 | +0.00(+0.00%) |
Jan 04, 2018 | 5.220 | 5.450 | 5.219 | 5.400 | 11,136 | +0.06(+1.12%) |
Jan 03, 2018 | 5.330 | 5.340 | 5.150 | 5.340 | 2,974 | -0.09(-1.66%) |
Jan 02, 2018 | 4.650 | 5.500 | 4.650 | 5.430 | 44,845 | +0.81(+17.53%) |
Dec 29, 2017 | 4.620 | 4.620 | 4.620 | 0 | -0.34(-6.85%) | |
Dec 28, 2017 | 5.120 | 5.120 | 4.950 | 4.960 | 4,458 | -0.16(-3.13%) |
Dec 27, 2017 | 5.080 | 5.240 | 5.080 | 5.120 | 3,343 | -0.07(-1.35%) |
Dec 26, 2017 | 5.050 | 5.190 | 5.050 | 5.190 | 423 | -0.06(-1.14%) |
Dec 22, 2017 | 5.270 | 5.350 | 5.250 | 5.250 | 1,542 | -0.01(-0.19%) |
Dec 21, 2017 | 5.050 | 5.270 | 5.050 | 5.260 | 1,213 | +0.08(+1.54%) |
Dec 20, 2017 | 5.070 | 5.340 | 5.070 | 5.180 | 2,983 | +0.12(+2.37%) |
Dec 19, 2017 | 5.230 | 5.260 | 5.060 | 5.060 | 8,761 | -0.19(-3.62%) |
Dec 18, 2017 | 5.390 | 5.420 | 5.150 | 5.250 | 9,153 | -0.14(-2.60%) |
Dec 15, 2017 | 5.410 | 5.645 | 5.104 | 5.390 | 47,683 | +0.13(+2.47%) |
Dec 14, 2017 | 5.420 | 5.740 | 5.090 | 5.260 | 19,791 | -0.06(-1.13%) |
Dec 13, 2017 | 5.350 | 5.350 | 5.320 | 5.320 | 1,214 | -0.18(-3.23%) |
Dec 12, 2017 | 5.780 | 5.780 | 5.330 | 5.497 | 20,647 | -0.16(-2.87%) |
Dec 11, 2017 | 5.200 | 6.616 | 5.195 | 5.660 | 89,596 | +0.47(+9.06%) |
Dec 08, 2017 | 5.180 | 5.200 | 5.084 | 5.190 | 19,102 | +0.04(+0.77%) |
Dec 07, 2017 | 5.140 | 5.170 | 5.139 | 5.150 | 9,059 | +0.01(+0.20%) |
Dec 06, 2017 | 5.160 | 5.160 | 5.120 | 5.140 | 19,266 | -0.02(-0.39%) |
Dec 05, 2017 | 5.090 | 5.160 | 5.070 | 5.160 | 24,539 | +0.09(+1.77%) |
Dec 04, 2017 | 5.000 | 5.160 | 5.000 | 5.070 | 24,094 | +0.05(+1.00%) |
Dec 01, 2017 | 5.000 | 5.020 | 5.000 | 5.020 | 1,585 | +0.00(+0.00%) |
Nov 30, 2017 | 5.010 | 5.050 | 5.000 | 5.020 | 11,394 | -0.04(-0.69%) |
Nov 29, 2017 | 5.031 | 5.079 | 5.031 | 5.055 | 4,663 | -0.07(-1.46%) |
Nov 28, 2017 | 5.150 | 5.162 | 5.091 | 5.130 | 5,222 | +0.03(+0.58%) |
Nov 27, 2017 | 5.100 | 5.300 | 5.090 | 5.100 | 27,423 | +0.00(+0.00%) |
Nov 24, 2017 | 4.490 | 5.230 | 4.350 | 5.100 | 60,457 | +0.60(+13.33%) |
Nov 22, 2017 | 4.490 | 4.500 | 4.460 | 4.500 | 3,801 | +0.09(+2.04%) |
Nov 21, 2017 | 4.500 | 4.500 | 4.410 | 4.410 | 3,197 | -0.02(-0.45%) |
Nov 20, 2017 | 4.370 | 4.430 | 4.370 | 4.430 | 1,417 | +0.04(+0.91%) |
Nov 17, 2017 | 4.370 | 4.405 | 4.370 | 4.390 | 992 | -0.10(-2.23%) |
Nov 16, 2017 | 4.350 | 4.490 | 4.350 | 4.490 | 6,423 | +0.10(+2.28%) |
Nov 15, 2017 | 4.384 | 4.390 | 4.384 | 4.390 | 1,188 | -0.07(-1.54%) |
Nov 14, 2017 | 4.270 | 4.500 | 4.270 | 4.458 | 8,608 | -0.00(-0.03%) |
Nov 13, 2017 | 4.460 | 4.500 | 4.460 | 4.460 | 4,599 | +0.11(+2.53%) |
Nov 10, 2017 | 4.310 | 4.354 | 4.200 | 4.350 | 6,082 | +0.04(+0.93%) |
Nov 09, 2017 | 4.350 | 4.460 | 4.310 | 4.310 | 2,148 | +0.05(+1.17%) |
Nov 08, 2017 | 4.690 | 4.730 | 4.210 | 4.260 | 5,729 | -0.40(-8.58%) |
Nov 07, 2017 | 4.170 | 4.690 | 4.170 | 4.660 | 1,517 | +0.52(+12.56%) |
Nov 06, 2017 | 4.050 | 4.140 | 4.050 | 4.140 | 778 | -0.30(-6.76%) |
Nov 03, 2017 | 4.400 | 4.530 | 4.400 | 4.440 | 6,737 | +0.08(+1.83%) |
Nov 02, 2017 | 4.600 | 4.600 | 4.200 | 4.360 | 6,003 | -0.28(-5.99%) |
Oct 30, 2017 | 4.638 | 4.638 | 4.638 | 113 | -0.06(-1.32%) | |
Oct 27, 2017 | 4.632 | 4.700 | 4.632 | 4.700 | 3,598 | +0.16(+3.52%) |
Oct 26, 2017 | 4.540 | 4.540 | 4.540 | 4.540 | 356 | -0.05(-1.09%) |
Oct 25, 2017 | 4.640 | 4.640 | 4.586 | 4.590 | 8,305 | -0.08(-1.82%) |
Oct 24, 2017 | 4.690 | 4.700 | 4.675 | 4.675 | 580 | -0.06(-1.16%) |
Oct 23, 2017 | 4.695 | 4.750 | 4.694 | 4.730 | 9,489 | +0.04(+0.75%) |
Oct 20, 2017 | 4.650 | 4.695 | 4.650 | 4.695 | 1,439 | -0.04(-0.95%) |
Oct 19, 2017 | 4.740 | 4.740 | 4.740 | 4.740 | 162 | +0.10(+2.15%) |
Oct 17, 2017 | 4.640 | 4.640 | 4.640 | 158 | -0.00(-0.03%) | |
Oct 16, 2017 | 4.641 | 4.641 | 4.641 | 4.641 | 297 | -0.10(-2.08%) |
Oct 13, 2017 | 4.700 | 4.740 | 4.700 | 4.740 | 1,816 | +0.05(+1.07%) |
Oct 12, 2017 | 4.700 | 4.700 | 4.690 | 4.690 | 902 | -0.01(-0.21%) |
Oct 11, 2017 | 4.640 | 4.700 | 4.640 | 4.700 | 1,051 | +0.05(+1.08%) |
Oct 10, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,589 | -0.11(-2.37%) |
Oct 09, 2017 | 4.700 | 4.770 | 4.700 | 4.763 | 4,186 | +0.06(+1.33%) |
Oct 06, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 6,428 | -0.05(-1.15%) |
Oct 05, 2017 | 4.755 | 4.755 | 4.755 | 4.755 | 173 | +0.03(+0.74%) |
Oct 04, 2017 | 4.650 | 4.790 | 4.650 | 4.720 | 10,094 | -0.05(-1.05%) |
Oct 03, 2017 | 4.750 | 4.770 | 4.750 | 4.770 | 8,194 | +0.03(+0.74%) |
Oct 02, 2017 | 4.735 | 4.735 | 4.735 | 4.735 | 1,067 | -0.11(-2.37%) |
Sep 29, 2017 | 4.820 | 4.850 | 4.815 | 4.850 | 5,137 | +0.10(+2.10%) |
Sep 28, 2017 | 4.830 | 4.830 | 4.750 | 4.750 | 2,417 | +0.09(+1.93%) |
Sep 27, 2017 | 4.750 | 4.750 | 4.660 | 4.660 | 7,796 | -0.05(-1.06%) |
Sep 26, 2017 | 4.769 | 4.769 | 4.670 | 4.710 | 6,973 | -0.09(-1.87%) |
Sep 25, 2017 | 4.690 | 4.800 | 4.690 | 4.800 | 1,188 | -0.05(-1.03%) |
Sep 22, 2017 | 4.790 | 4.850 | 4.790 | 4.850 | 12,189 | +0.02(+0.43%) |
Sep 21, 2017 | 4.700 | 4.830 | 4.687 | 4.829 | 26,286 | +0.07(+1.45%) |
Sep 20, 2017 | 4.710 | 4.760 | 4.710 | 4.760 | 877 | +0.12(+2.59%) |
Sep 19, 2017 | 4.650 | 4.690 | 4.630 | 4.640 | 6,573 | -0.03(-0.64%) |
Sep 18, 2017 | 4.850 | 4.850 | 4.660 | 4.670 | 9,090 | -0.03(-0.64%) |
Sep 15, 2017 | 4.700 | 4.700 | 4.680 | 4.700 | 1,134 | +0.01(+0.21%) |
Sep 14, 2017 | 4.650 | 4.690 | 4.630 | 4.690 | 2,312 | +0.06(+1.30%) |
Sep 13, 2017 | 4.630 | 4.687 | 4.630 | 4.630 | 4,183 | +0.00(+0.00%) |
Sep 12, 2017 | 4.630 | 4.630 | 4.630 | 4.630 | 512 | +0.02(+0.43%) |
Sep 11, 2017 | 4.720 | 4.807 | 4.610 | 4.610 | 7,272 | -0.01(-0.22%) |
Sep 08, 2017 | 4.640 | 4.730 | 4.600 | 4.620 | 10,079 | -0.01(-0.22%) |
Sep 07, 2017 | 4.740 | 4.755 | 4.630 | 4.630 | 14,481 | -0.10(-2.11%) |
Sep 06, 2017 | 4.610 | 4.774 | 4.600 | 4.730 | 26,206 | +0.13(+2.83%) |
Sep 05, 2017 | 4.620 | 4.650 | 4.600 | 4.600 | 1,868 | -0.05(-1.08%) |
Sep 01, 2017 | 4.650 | 4.695 | 4.600 | 4.650 | 7,630 | -0.01(-0.22%) |
Aug 31, 2017 | 4.750 | 4.750 | 4.600 | 4.660 | 4,432 | -0.10(-2.20%) |
Aug 30, 2017 | 5.100 | 5.240 | 4.720 | 4.765 | 95,425 | +0.09(+2.03%) |
Aug 29, 2017 | 4.699 | 4.699 | 4.530 | 4.670 | 2,059 | -0.03(-0.64%) |
Aug 28, 2017 | 4.660 | 4.733 | 4.660 | 4.700 | 13,833 | +0.11(+2.40%) |
Aug 25, 2017 | 4.610 | 4.610 | 4.590 | 4.590 | 641 | -0.03(-0.58%) |
Aug 24, 2017 | 4.740 | 4.740 | 4.610 | 4.617 | 1,612 | -0.17(-3.61%) |
Aug 23, 2017 | 4.740 | 4.800 | 4.620 | 4.790 | 1,425 | +0.09(+1.91%) |
Aug 22, 2017 | 4.760 | 4.760 | 4.600 | 4.700 | 32,884 | -0.02(-0.42%) |
Aug 21, 2017 | 4.665 | 4.720 | 4.665 | 4.720 | 9,125 | +0.04(+0.85%) |
Aug 18, 2017 | 4.580 | 4.700 | 4.580 | 4.680 | 1,512 | +0.06(+1.30%) |
Aug 17, 2017 | 4.610 | 4.620 | 4.610 | 4.620 | 357 | -0.08(-1.70%) |
Aug 16, 2017 | 4.700 | 4.740 | 4.610 | 4.700 | 14,051 | -0.04(-0.84%) |
Aug 15, 2017 | 4.630 | 4.750 | 4.630 | 4.740 | 1,701 | -0.03(-0.63%) |
Aug 14, 2017 | 4.790 | 4.790 | 4.620 | 4.770 | 3,404 | -0.03(-0.63%) |
Aug 11, 2017 | 4.550 | 4.800 | 4.550 | 4.800 | 4,715 | +0.01(+0.21%) |
Aug 10, 2017 | 4.682 | 4.790 | 4.680 | 4.790 | 12,892 | +0.00(+0.00%) |
Aug 08, 2017 | 4.790 | 4.790 | 4.790 | 125 | +0.09(+1.91%) | |
Aug 07, 2017 | 4.680 | 4.700 | 4.680 | 4.700 | 2,191 | +0.02(+0.43%) |
Aug 04, 2017 | 4.530 | 4.720 | 4.530 | 4.680 | 7,343 | -0.02(-0.43%) |
Aug 02, 2017 | 4.700 | 4.700 | 4.700 | 9 | -0.09(-1.88%) | |
Aug 01, 2017 | 4.700 | 4.800 | 4.700 | 4.790 | 2,376 | -0.01(-0.21%) |
Jul 31, 2017 | 4.541 | 4.800 | 4.541 | 4.800 | 7,173 | +0.10(+2.13%) |
Jul 28, 2017 | 4.540 | 4.700 | 4.540 | 4.700 | 9,444 | -0.08(-1.67%) |
Jul 27, 2017 | 4.550 | 4.790 | 4.550 | 4.780 | 1,139 | +0.12(+2.58%) |
Jul 26, 2017 | 4.660 | 4.660 | 4.560 | 4.660 | 3,443 | +0.01(+0.22%) |
Jul 25, 2017 | 4.790 | 4.800 | 4.540 | 4.650 | 1,434 | +0.04(+0.87%) |
Jul 24, 2017 | 4.820 | 4.820 | 4.490 | 4.610 | 21,962 | -0.21(-4.36%) |
Jul 21, 2017 | 4.810 | 4.820 | 4.810 | 4.820 | 282 | +0.00(+0.00%) |
Jul 20, 2017 | 4.720 | 4.820 | 4.690 | 4.820 | 17,779 | +0.13(+2.77%) |
Jul 19, 2017 | 4.595 | 4.700 | 4.580 | 4.690 | 6,422 | +0.12(+2.63%) |
Jul 18, 2017 | 4.750 | 4.620 | 4.570 | 4,008 | -0.05(-1.08%) | |
Jul 17, 2017 | 4.611 | 4.800 | 4.540 | 4.620 | 2,215 | +0.03(+0.65%) |
Jul 14, 2017 | 4.711 | 4.711 | 4.590 | 4.590 | 1,972 | +0.06(+1.32%) |
Jul 13, 2017 | 4.540 | 4.540 | 4.510 | 4.530 | 3,436 | +0.00(+0.00%) |
Jul 12, 2017 | 4.650 | 4.650 | 4.460 | 4.530 | 12,449 | -0.09(-1.95%) |
Jul 11, 2017 | 4.410 | 4.650 | 4.410 | 4.620 | 8,706 | +0.22(+5.00%) |
Jul 10, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 354 | -0.21(-4.66%) |
Jul 07, 2017 | 4.700 | 4.700 | 4.595 | 4.615 | 1,666 | +0.04(+0.98%) |
Jul 06, 2017 | 4.700 | 4.700 | 4.382 | 4.570 | 353 | -0.15(-3.18%) |
Jul 05, 2017 | 4.610 | 4.720 | 4.370 | 4.720 | 4,626 | +0.00(+0.00%) |
Jul 03, 2017 | 4.560 | 4.720 | 4.555 | 4.720 | 3,575 | +0.18(+3.96%) |
Jun 30, 2017 | 4.730 | 4.730 | 4.220 | 4.540 | 15,082 | -0.18(-3.81%) |
Jun 29, 2017 | 4.800 | 4.800 | 4.720 | 4.720 | 5,367 | -0.10(-2.07%) |
Jun 28, 2017 | 4.820 | 4.820 | 4.810 | 4.820 | 1,588 | +0.00(+0.00%) |
Jun 27, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 212 | +0.00(+0.00%) |
Jun 26, 2017 | 4.820 | 4.840 | 4.720 | 4.820 | 4,252 | -0.01(-0.21%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.740 | 4.830 | 6,981 | -0.01(-0.21%) |
Jun 22, 2017 | 4.860 | 4.860 | 4.732 | 4.840 | 5,057 | +0.00(+0.00%) |
Jun 21, 2017 | 4.830 | 4.850 | 4.830 | 4.840 | 12,426 | +0.00(+0.00%) |
Jun 20, 2017 | 4.890 | 4.890 | 4.787 | 4.840 | 10,558 | -0.03(-0.62%) |
Jun 19, 2017 | 4.650 | 4.900 | 4.650 | 4.870 | 27,087 | +0.24(+5.18%) |
Jun 16, 2017 | 4.750 | 4.900 | 4.630 | 4.630 | 51,248 | -0.20(-4.14%) |
Jun 15, 2017 | 4.770 | 4.830 | 4.620 | 4.830 | 24,184 | +0.07(+1.47%) |
Jun 14, 2017 | 4.900 | 4.900 | 4.700 | 4.760 | 9,619 | -0.14(-2.86%) |
Jun 13, 2017 | 5.000 | 5.000 | 4.630 | 4.900 | 67,384 | -0.05(-1.01%) |
Jun 12, 2017 | 4.400 | 4.980 | 4.220 | 4.950 | 74,968 | +0.06(+1.23%) |
Jun 09, 2017 | 4.000 | 4.900 | 3.950 | 4.890 | 295,358 | +0.91(+22.86%) |
Jun 08, 2017 | 3.720 | 4.000 | 3.606 | 3.980 | 129,601 | +0.07(+1.79%) |
Jun 07, 2017 | 3.630 | 3.970 | 3.610 | 3.910 | 90,320 | +0.31(+8.76%) |
Jun 06, 2017 | 3.733 | 3.880 | 3.580 | 3.595 | 94,534 | -0.20(-5.39%) |
Jun 05, 2017 | 3.620 | 3.970 | 3.540 | 3.800 | 35,318 | +0.13(+3.54%) |
Jun 02, 2017 | 3.820 | 3.820 | 3.550 | 3.670 | 15,136 | +0.00(+0.00%) |