Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.340 | 4.350 | 4.250 | 4.290 | 376,301 | -0.07(-1.61%) |
Apr 27, 2018 | 4.370 | 4.390 | 4.310 | 4.360 | 65,800 | -0.01(-0.23%) |
Apr 26, 2018 | 4.340 | 4.370 | 4.290 | 4.370 | 68,327 | +0.04(+0.92%) |
Apr 25, 2018 | 4.380 | 4.380 | 4.310 | 4.330 | 325,417 | -0.05(-1.14%) |
Apr 24, 2018 | 4.360 | 4.440 | 4.290 | 4.380 | 52,265 | +0.03(+0.69%) |
Apr 23, 2018 | 4.380 | 4.410 | 4.340 | 4.350 | 20,079 | -0.05(-1.14%) |
Apr 20, 2018 | 4.330 | 4.400 | 4.230 | 4.400 | 107,530 | +0.04(+0.92%) |
Apr 19, 2018 | 4.480 | 4.500 | 4.230 | 4.360 | 174,820 | -0.11(-2.46%) |
Apr 18, 2018 | 4.450 | 4.525 | 4.445 | 4.470 | 427,511 | +0.06(+1.36%) |
Apr 17, 2018 | 4.440 | 4.505 | 4.410 | 4.410 | 151,998 | -0.02(-0.45%) |
Apr 16, 2018 | 4.440 | 4.485 | 4.410 | 4.430 | 121,840 | -0.01(-0.23%) |
Apr 13, 2018 | 4.410 | 4.490 | 4.400 | 4.440 | 182,240 | +0.03(+0.68%) |
Apr 12, 2018 | 4.370 | 4.430 | 4.370 | 4.410 | 130,079 | +0.01(+0.23%) |
Apr 11, 2018 | 4.270 | 4.410 | 4.260 | 4.400 | 153,711 | +0.15(+3.53%) |
Apr 10, 2018 | 4.260 | 4.260 | 4.205 | 4.250 | 567,329 | +0.02(+0.47%) |
Apr 09, 2018 | 4.220 | 4.250 | 4.210 | 4.230 | 76,689 | +0.03(+0.71%) |
Apr 06, 2018 | 4.200 | 149,392 | -0.02(-0.47%) | |||
Apr 05, 2018 | 4.140 | 4.240 | 4.110 | 4.220 | 85,880 | +0.08(+1.93%) |
Apr 04, 2018 | 4.040 | 4.150 | 4.040 | 4.140 | 69,156 | +0.00(+0.00%) |
Apr 03, 2018 | 4.110 | 4.140 | 4.080 | 4.140 | 26,062 | +0.04(+0.98%) |
Apr 02, 2018 | 4.220 | 4.220 | 4.090 | 4.100 | 168,016 | -0.11(-2.61%) |
Mar 29, 2018 | 4.210 | 4.210 | 4.210 | 0 | -0.09(-2.09%) | |
Mar 28, 2018 | 4.380 | 4.380 | 4.250 | 4.300 | 77,696 | -0.08(-1.83%) |
Mar 27, 2018 | 4.380 | 4.410 | 4.310 | 4.380 | 263,962 | -0.12(-2.67%) |
Mar 26, 2018 | 4.510 | 4.510 | 4.450 | 4.500 | 57,769 | +0.05(+1.12%) |
Mar 23, 2018 | 4.450 | 4.490 | 4.450 | 4.450 | 48,322 | +0.02(+0.45%) |
Mar 22, 2018 | 4.480 | 4.530 | 4.405 | 4.430 | 66,656 | -0.07(-1.56%) |
Mar 21, 2018 | 4.420 | 4.530 | 4.400 | 4.500 | 114,083 | +0.08(+1.81%) |
Mar 20, 2018 | 4.400 | 4.430 | 4.350 | 4.420 | 52,911 | +0.01(+0.23%) |
Mar 19, 2018 | 4.410 | 4.430 | 4.360 | 4.410 | 27,590 | +0.00(+0.00%) |
Mar 16, 2018 | 4.400 | 4.460 | 4.400 | 4.410 | 52,076 | -0.01(-0.23%) |
Mar 15, 2018 | 4.430 | 4.440 | 4.390 | 4.420 | 29,404 | +0.02(+0.45%) |
Mar 14, 2018 | 4.430 | 4.440 | 4.390 | 4.400 | 56,020 | +0.00(+0.00%) |
Mar 13, 2018 | 4.420 | 4.450 | 4.400 | 4.400 | 69,990 | -0.03(-0.68%) |
Mar 12, 2018 | 4.300 | 4.430 | 4.280 | 4.430 | 72,987 | +0.08(+1.84%) |
Mar 09, 2018 | 4.390 | 4.390 | 4.350 | 4.350 | 11,592 | -0.04(-0.91%) |
Mar 08, 2018 | 4.400 | 4.405 | 4.300 | 4.390 | 117,927 | -0.01(-0.23%) |
Mar 07, 2018 | 4.390 | 4.420 | 4.370 | 4.400 | 71,896 | +0.00(+0.00%) |
Mar 06, 2018 | 4.400 | 4.420 | 4.290 | 4.400 | 216,894 | +0.02(+0.34%) |
Mar 05, 2018 | 4.220 | 4.420 | 4.220 | 4.385 | 283,363 | +0.14(+3.42%) |
Mar 02, 2018 | 4.170 | 4.265 | 4.170 | 4.240 | 40,937 | +0.04(+1.07%) |
Mar 01, 2018 | 4.200 | 4.220 | 4.180 | 4.195 | 66,072 | -0.04(-0.83%) |
Feb 28, 2018 | 4.280 | 4.280 | 4.200 | 4.230 | 123,108 | -0.03(-0.70%) |
Feb 27, 2018 | 4.320 | 4.350 | 4.200 | 4.260 | 107,252 | -0.06(-1.39%) |
Feb 26, 2018 | 4.350 | 4.360 | 4.300 | 4.320 | 109,923 | -0.00(-0.12%) |
Feb 23, 2018 | 4.350 | 4.360 | 4.290 | 4.325 | 74,024 | +0.02(+0.35%) |
Feb 22, 2018 | 4.320 | 4.420 | 4.305 | 4.310 | 164,265 | +0.02(+0.47%) |
Feb 21, 2018 | 4.330 | 4.380 | 4.285 | 4.290 | 45,656 | -0.04(-0.92%) |
Feb 20, 2018 | 4.260 | 4.395 | 4.260 | 4.330 | 59,378 | +0.00(+0.00%) |
Feb 16, 2018 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.370 | 4.380 | 4.290 | 4.330 | 112,944 | -0.03(-0.69%) |
Feb 14, 2018 | 4.130 | 4.390 | 4.130 | 4.360 | 164,597 | +0.04(+0.93%) |
Feb 13, 2018 | 4.320 | 171,145 | -0.02(-0.46%) | |||
Feb 12, 2018 | 4.290 | 4.360 | 4.280 | 4.340 | 120,189 | +0.08(+1.88%) |
Feb 09, 2018 | 4.270 | 4.275 | 4.150 | 4.260 | 199,041 | -0.02(-0.47%) |
Feb 08, 2018 | 4.320 | 4.240 | 4.280 | 116,926 | -0.04(-0.93%) | |
Feb 07, 2018 | 4.300 | 4.320 | 4.290 | 4.320 | 180,091 | -0.02(-0.46%) |
Feb 06, 2018 | 4.210 | 4.355 | 4.200 | 4.340 | 166,767 | +0.08(+1.88%) |
Feb 05, 2018 | 4.220 | 4.305 | 4.220 | 4.260 | 171,584 | -0.02(-0.47%) |
Feb 02, 2018 | 4.250 | 4.300 | 4.245 | 4.280 | 84,710 | -0.03(-0.70%) |
Feb 01, 2018 | 4.260 | 4.350 | 4.260 | 4.310 | 79,235 | +0.03(+0.70%) |
Jan 31, 2018 | 4.350 | 4.350 | 4.270 | 4.280 | 139,040 | -0.07(-1.61%) |
Jan 30, 2018 | 4.300 | 4.370 | 4.360 | 4.350 | 181,301 | -0.01(-0.23%) |
Jan 29, 2018 | 4.390 | 4.400 | 4.300 | 4.360 | 94,358 | -0.06(-1.36%) |
Jan 26, 2018 | 4.470 | 4.470 | 4.300 | 4.420 | 347,416 | -0.06(-1.34%) |
Jan 25, 2018 | 4.500 | 4.570 | 4.460 | 4.480 | 70,500 | -0.01(-0.22%) |
Jan 24, 2018 | 4.480 | 4.510 | 4.470 | 4.490 | 48,063 | +0.02(+0.45%) |
Jan 23, 2018 | 4.460 | 4.495 | 4.460 | 4.470 | 72,258 | -0.03(-0.67%) |
Jan 22, 2018 | 4.480 | 4.530 | 4.440 | 4.500 | 174,490 | +0.01(+0.22%) |
Jan 19, 2018 | 4.450 | 4.550 | 4.440 | 4.490 | 81,155 | +0.03(+0.67%) |
Jan 18, 2018 | 4.450 | 4.505 | 4.450 | 4.460 | 130,973 | +0.02(+0.45%) |
Jan 17, 2018 | 4.480 | 4.530 | 4.440 | 4.440 | 126,010 | -0.05(-1.11%) |
Jan 16, 2018 | 4.630 | 4.690 | 4.470 | 4.490 | 329,030 | -0.22(-4.67%) |
Jan 15, 2018 | 4.530 | 4.760 | 4.530 | 4.710 | 133,904 | +0.23(+5.13%) |
Jan 12, 2018 | 4.480 | 4.490 | 4.420 | 4.480 | 130,585 | +0.00(+0.00%) |
Jan 11, 2018 | 4.500 | 4.580 | 4.470 | 4.480 | 185,910 | -0.04(-0.88%) |
Jan 10, 2018 | 4.510 | 4.550 | 4.495 | 4.520 | 107,253 | +0.01(+0.22%) |
Jan 09, 2018 | 4.550 | 4.585 | 4.460 | 4.510 | 187,963 | -0.09(-1.96%) |
Jan 08, 2018 | 4.630 | 4.630 | 4.520 | 4.600 | 96,193 | -0.05(-1.08%) |
Jan 05, 2018 | 4.580 | 4.650 | 4.540 | 4.650 | 138,493 | -0.06(-1.27%) |
Jan 04, 2018 | 4.690 | 4.750 | 4.680 | 4.710 | 520,773 | +0.05(+1.07%) |
Jan 03, 2018 | 4.600 | 4.690 | 4.580 | 4.660 | 147,088 | +0.06(+1.30%) |
Jan 02, 2018 | 4.570 | 4.650 | 4.510 | 4.600 | 428,086 | +0.11(+2.45%) |
Dec 29, 2017 | 4.490 | 4.490 | 4.490 | 0 | +0.01(+0.22%) | |
Dec 28, 2017 | 4.470 | 4.530 | 4.460 | 4.480 | 110,436 | +0.01(+0.22%) |
Dec 27, 2017 | 4.520 | 4.550 | 4.440 | 4.470 | 133,719 | -0.04(-0.89%) |
Dec 22, 2017 | 4.450 | 4.570 | 4.400 | 4.510 | 174,411 | +0.04(+0.89%) |
Dec 21, 2017 | 4.410 | 4.480 | 4.370 | 4.470 | 308,975 | +0.07(+1.59%) |
Dec 20, 2017 | 4.220 | 4.400 | 4.220 | 4.400 | 219,748 | +0.15(+3.53%) |
Dec 19, 2017 | 4.280 | 4.300 | 4.250 | 4.250 | 588,227 | -0.01(-0.23%) |
Dec 18, 2017 | 4.250 | 4.280 | 4.240 | 4.260 | 65,296 | +0.05(+1.19%) |
Dec 15, 2017 | 4.230 | 4.240 | 4.170 | 4.210 | 141,184 | -0.01(-0.24%) |
Dec 14, 2017 | 4.150 | 4.240 | 4.150 | 4.220 | 153,512 | +0.06(+1.44%) |
Dec 13, 2017 | 4.140 | 4.190 | 4.120 | 4.160 | 109,722 | +0.02(+0.48%) |
Dec 12, 2017 | 4.170 | 4.170 | 4.120 | 4.140 | 114,782 | -0.06(-1.43%) |
Dec 11, 2017 | 4.190 | 4.220 | 4.165 | 4.200 | 141,677 | +0.02(+0.48%) |
Dec 08, 2017 | 4.190 | 4.210 | 4.170 | 4.180 | 28,479 | +0.01(+0.24%) |
Dec 07, 2017 | 4.140 | 4.190 | 4.130 | 4.170 | 115,235 | -0.06(-1.42%) |
Dec 06, 2017 | 4.220 | 4.240 | 4.180 | 4.230 | 140,937 | -0.02(-0.47%) |
Dec 05, 2017 | 4.230 | 4.260 | 4.220 | 4.250 | 239,931 | +0.02(+0.47%) |
Dec 04, 2017 | 4.160 | 4.260 | 4.160 | 4.230 | 134,542 | +0.08(+1.93%) |
Dec 01, 2017 | 4.080 | 4.160 | 4.080 | 4.150 | 75,832 | +0.03(+0.73%) |
Nov 30, 2017 | 4.070 | 4.160 | 4.070 | 4.120 | 171,747 | +0.07(+1.73%) |
Nov 29, 2017 | 4.050 | 4.090 | 4.040 | 4.050 | 122,032 | -0.01(-0.25%) |
Nov 28, 2017 | 4.070 | 4.140 | 4.050 | 4.060 | 128,950 | -0.02(-0.49%) |
Nov 27, 2017 | 4.110 | 4.120 | 4.070 | 4.080 | 120,946 | -0.05(-1.21%) |
Nov 24, 2017 | 4.190 | 4.220 | 4.110 | 4.130 | 103,463 | -0.07(-1.67%) |
Nov 23, 2017 | 4.180 | 4.240 | 4.180 | 4.200 | 24,674 | -0.02(-0.47%) |
Nov 22, 2017 | 4.230 | 4.230 | 4.150 | 4.220 | 43,631 | +0.00(+0.00%) |
Nov 21, 2017 | 4.160 | 4.240 | 4.160 | 4.220 | 79,846 | +0.06(+1.44%) |
Nov 20, 2017 | 4.260 | 4.260 | 4.150 | 4.160 | 114,050 | -0.10(-2.35%) |
Nov 17, 2017 | 4.340 | 4.340 | 4.250 | 4.260 | 159,794 | -0.01(-0.23%) |
Nov 16, 2017 | 4.200 | 4.270 | 4.180 | 4.270 | 317,915 | +0.10(+2.40%) |
Nov 15, 2017 | 4.160 | 4.180 | 4.070 | 4.170 | 151,718 | -0.04(-0.95%) |
Nov 14, 2017 | 4.320 | 4.330 | 4.180 | 4.210 | 197,981 | -0.12(-2.77%) |
Nov 13, 2017 | 4.270 | 4.340 | 4.230 | 4.330 | 134,313 | +0.14(+3.34%) |
Nov 10, 2017 | 4.340 | 4.380 | 4.180 | 4.190 | 332,951 | -0.15(-3.46%) |
Nov 09, 2017 | 4.260 | 4.370 | 4.250 | 4.340 | 722,753 | +0.08(+1.88%) |
Nov 08, 2017 | 4.250 | 4.290 | 4.200 | 4.260 | 229,241 | +0.04(+0.95%) |
Nov 07, 2017 | 4.280 | 4.280 | 4.180 | 4.220 | 177,819 | -0.06(-1.40%) |
Nov 06, 2017 | 4.120 | 4.280 | 4.100 | 4.280 | 258,618 | +0.17(+4.14%) |
Nov 03, 2017 | 4.080 | 4.110 | 4.070 | 4.110 | 96,193 | +0.01(+0.24%) |
Nov 02, 2017 | 4.160 | 4.160 | 4.090 | 4.100 | 74,406 | -0.04(-0.97%) |
Nov 01, 2017 | 4.110 | 4.170 | 4.110 | 4.140 | 246,313 | +0.04(+0.98%) |
Oct 31, 2017 | 4.160 | 4.170 | 4.100 | 4.100 | 83,769 | -0.05(-1.20%) |
Oct 30, 2017 | 4.160 | 4.160 | 4.100 | 4.150 | 133,945 | +0.01(+0.24%) |
Oct 27, 2017 | 4.020 | 4.190 | 4.020 | 4.140 | 207,656 | +0.11(+2.73%) |
Oct 26, 2017 | 4.040 | 4.040 | 4.010 | 4.030 | 35,970 | +0.00(+0.00%) |
Oct 25, 2017 | 4.010 | 4.040 | 4.000 | 4.030 | 55,621 | +0.00(+0.00%) |
Oct 24, 2017 | 4.030 | 4.060 | 4.030 | 4.030 | 39,413 | +0.00(+0.00%) |
Oct 23, 2017 | 4.040 | 4.040 | 3.990 | 4.030 | 127,633 | +0.00(+0.00%) |
Oct 20, 2017 | 4.020 | 4.040 | 4.010 | 4.030 | 128,761 | +0.01(+0.25%) |
Oct 19, 2017 | 4.040 | 4.060 | 4.020 | 4.020 | 302,405 | -0.04(-0.99%) |
Oct 18, 2017 | 4.080 | 4.100 | 4.040 | 4.060 | 91,256 | +0.00(+0.00%) |
Oct 17, 2017 | 3.950 | 4.080 | 3.950 | 4.060 | 126,972 | +0.06(+1.50%) |
Oct 16, 2017 | 4.060 | 4.060 | 3.990 | 4.000 | 85,550 | -0.05(-1.23%) |
Oct 13, 2017 | 4.080 | 4.130 | 4.050 | 4.050 | 120,054 | +0.00(+0.00%) |
Oct 12, 2017 | 4.030 | 4.070 | 4.010 | 4.050 | 151,530 | +0.00(+0.00%) |
Oct 11, 2017 | 4.120 | 4.140 | 3.980 | 4.050 | 273,105 | -0.08(-1.94%) |
Oct 10, 2017 | 4.220 | 4.220 | 4.110 | 4.130 | 162,865 | -0.09(-2.13%) |
Oct 06, 2017 | 4.230 | 4.250 | 4.200 | 4.220 | 57,704 | -0.03(-0.71%) |
Oct 05, 2017 | 4.220 | 4.270 | 4.200 | 4.250 | 110,366 | +0.04(+0.95%) |
Oct 04, 2017 | 4.160 | 4.220 | 4.150 | 4.210 | 116,874 | +0.06(+1.45%) |
Oct 03, 2017 | 4.170 | 4.170 | 4.130 | 4.150 | 71,267 | -0.01(-0.24%) |
Oct 02, 2017 | 4.150 | 4.170 | 4.150 | 4.160 | 63,985 | +0.01(+0.24%) |
Sep 29, 2017 | 4.150 | 4.180 | 4.120 | 4.150 | 337,562 | -0.01(-0.24%) |
Sep 28, 2017 | 4.140 | 4.190 | 4.110 | 4.160 | 349,789 | +0.05(+1.22%) |
Sep 27, 2017 | 4.130 | 4.110 | 222,816 | +0.02(+0.49%) | ||
Sep 26, 2017 | 4.060 | 4.110 | 4.030 | 4.090 | 276,402 | +0.01(+0.25%) |
Sep 25, 2017 | 4.110 | 4.170 | 4.070 | 4.080 | 209,165 | -0.03(-0.73%) |
Sep 22, 2017 | 4.100 | 4.145 | 4.100 | 4.110 | 181,629 | -0.03(-0.72%) |
Sep 21, 2017 | 4.030 | 4.240 | 4.000 | 4.140 | 283,276 | -0.15(-3.50%) |
Sep 20, 2017 | 4.220 | 4.290 | 4.210 | 4.290 | 210,811 | +0.08(+1.90%) |
Sep 19, 2017 | 4.180 | 4.230 | 4.170 | 4.210 | 431,457 | +0.03(+0.72%) |
Sep 18, 2017 | 4.130 | 4.200 | 4.130 | 4.180 | 141,087 | +0.00(+0.00%) |
Sep 15, 2017 | 4.190 | 4.190 | 4.150 | 4.180 | 100,048 | +0.03(+0.72%) |
Sep 14, 2017 | 4.110 | 4.180 | 4.110 | 4.150 | 199,041 | +0.04(+0.97%) |
Sep 13, 2017 | 4.070 | 4.130 | 4.040 | 4.110 | 58,738 | +0.04(+0.98%) |
Sep 12, 2017 | 3.880 | 4.110 | 3.850 | 4.070 | 63,236 | +0.03(+0.74%) |
Sep 11, 2017 | 3.960 | 4.040 | 3.960 | 4.040 | 45,982 | +0.03(+0.75%) |
Sep 08, 2017 | 4.030 | 4.030 | 3.990 | 4.010 | 235,836 | -0.03(-0.74%) |
Sep 07, 2017 | 4.100 | 4.130 | 4.030 | 4.040 | 138,092 | -0.09(-2.18%) |
Sep 06, 2017 | 4.120 | 4.210 | 4.120 | 4.130 | 96,768 | -0.03(-0.72%) |
Sep 05, 2017 | 4.190 | 4.190 | 4.120 | 4.160 | 117,096 | -0.02(-0.48%) |
Sep 01, 2017 | 4.210 | 4.210 | 4.150 | 4.180 | 103,871 | -0.02(-0.48%) |
Aug 31, 2017 | 4.180 | 4.210 | 4.135 | 4.200 | 71,095 | +0.05(+1.20%) |
Aug 30, 2017 | 4.090 | 4.160 | 4.090 | 4.150 | 108,533 | +0.05(+1.22%) |
Aug 29, 2017 | 4.010 | 4.110 | 4.010 | 4.100 | 89,591 | +0.01(+0.24%) |
Aug 28, 2017 | 4.140 | 4.140 | 4.070 | 4.090 | 147,480 | -0.05(-1.21%) |
Aug 25, 2017 | 4.150 | 4.070 | 4.140 | 132,416 | +0.05(+1.22%) | |
Aug 24, 2017 | 4.130 | 4.140 | 4.090 | 4.090 | 191,535 | -0.04(-0.97%) |
Aug 23, 2017 | 3.960 | 4.140 | 3.950 | 4.130 | 171,080 | +0.10(+2.48%) |
Aug 22, 2017 | 3.970 | 4.040 | 3.970 | 4.030 | 251,184 | +0.05(+1.26%) |
Aug 21, 2017 | 3.950 | 4.030 | 3.890 | 3.980 | 171,251 | -0.02(-0.50%) |
Aug 18, 2017 | 4.040 | 4.040 | 3.980 | 4.000 | 268,260 | -0.05(-1.23%) |
Aug 17, 2017 | 4.060 | 4.080 | 4.020 | 4.050 | 329,556 | -0.02(-0.49%) |
Aug 16, 2017 | 4.090 | 4.100 | 4.050 | 4.070 | 252,848 | -0.02(-0.49%) |
Aug 15, 2017 | 4.160 | 4.200 | 4.080 | 4.090 | 373,984 | -0.12(-2.85%) |
Aug 14, 2017 | 4.270 | 4.360 | 4.190 | 4.210 | 147,057 | -0.05(-1.17%) |
Aug 11, 2017 | 4.250 | 4.300 | 4.160 | 4.260 | 95,524 | -0.01(-0.23%) |
Aug 10, 2017 | 4.250 | 4.380 | 4.240 | 4.270 | 271,959 | +0.04(+0.95%) |
Aug 09, 2017 | 4.350 | 4.350 | 4.210 | 4.230 | 235,785 | -0.12(-2.76%) |
Aug 08, 2017 | 4.560 | 4.560 | 4.330 | 4.350 | 371,206 | -0.21(-4.61%) |
Aug 04, 2017 | 4.540 | 4.590 | 4.540 | 4.560 | 521,148 | +0.02(+0.44%) |
Aug 03, 2017 | 4.510 | 4.550 | 4.510 | 4.540 | 334,006 | +0.03(+0.67%) |
Aug 02, 2017 | 4.460 | 4.550 | 4.460 | 4.510 | 133,633 | +0.03(+0.67%) |
Aug 01, 2017 | 4.460 | 4.480 | 4.430 | 4.480 | 278,918 | -0.01(-0.22%) |
Jul 31, 2017 | 4.430 | 4.490 | 4.420 | 4.490 | 149,684 | +0.05(+1.13%) |
Jul 28, 2017 | 4.410 | 4.500 | 4.400 | 4.440 | 533,925 | +0.02(+0.45%) |
Jul 27, 2017 | 4.440 | 4.460 | 4.410 | 4.420 | 137,575 | -0.02(-0.45%) |
Jul 26, 2017 | 4.460 | 4.520 | 4.390 | 4.440 | 399,612 | -0.02(-0.45%) |
Jul 25, 2017 | 4.390 | 4.480 | 4.370 | 4.460 | 153,353 | +0.11(+2.53%) |
Jul 24, 2017 | 4.530 | 4.530 | 4.300 | 4.350 | 142,104 | -0.17(-3.76%) |
Jul 21, 2017 | 4.560 | 4.560 | 4.470 | 4.520 | 164,901 | -0.05(-1.09%) |
Jul 20, 2017 | 4.490 | 4.575 | 4.470 | 4.570 | 133,441 | +0.07(+1.56%) |
Jul 19, 2017 | 4.410 | 4.500 | 4.400 | 4.500 | 366,912 | +0.06(+1.35%) |
Jul 18, 2017 | 4.420 | 4.450 | 4.390 | 4.440 | 185,428 | +0.02(+0.45%) |
Jul 17, 2017 | 4.370 | 4.430 | 4.370 | 4.420 | 253,956 | +0.02(+0.45%) |
Jul 14, 2017 | 4.400 | 4.430 | 4.330 | 4.400 | 332,968 | -0.01(-0.23%) |
Jul 13, 2017 | 4.380 | 4.430 | 4.380 | 4.410 | 131,055 | -0.01(-0.23%) |
Jul 12, 2017 | 4.390 | 4.450 | 4.390 | 4.420 | 407,602 | +0.00(+0.00%) |
Jul 11, 2017 | 4.390 | 4.430 | 4.350 | 4.420 | 297,140 | +0.00(+0.00%) |
Jul 10, 2017 | 4.400 | 4.420 | 4.360 | 4.420 | 184,933 | +0.02(+0.45%) |
Jul 07, 2017 | 4.420 | 4.440 | 4.340 | 4.400 | 325,006 | -0.07(-1.57%) |
Jul 06, 2017 | 4.380 | 4.470 | 4.360 | 4.470 | 571,263 | +0.09(+2.17%) |
Jul 05, 2017 | 4.440 | 4.460 | 4.320 | 4.375 | 288,773 | -0.05(-1.24%) |
Jul 04, 2017 | 4.290 | 4.460 | 4.290 | 4.430 | 359,817 | +0.14(+3.26%) |
Jul 03, 2017 | 4.290 | 4.290 | 4.290 | 4.290 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 4.200 | 4.320 | 4.160 | 4.290 | 520,637 | +0.10(+2.39%) |
Jun 29, 2017 | 4.240 | 4.310 | 4.180 | 4.190 | 295,006 | -0.06(-1.41%) |
Jun 28, 2017 | 4.200 | 4.280 | 4.130 | 4.250 | 768,089 | +0.17(+4.17%) |
Jun 27, 2017 | 4.130 | 4.170 | 4.080 | 4.080 | 257,202 | -0.05(-1.21%) |
Jun 26, 2017 | 4.140 | 4.140 | 4.080 | 4.130 | 83,475 | +0.00(+0.00%) |
Jun 23, 2017 | 4.090 | 4.140 | 4.075 | 4.130 | 119,924 | +0.05(+1.23%) |
Jun 22, 2017 | 4.070 | 4.100 | 4.050 | 4.080 | 172,824 | +0.01(+0.25%) |
Jun 21, 2017 | 4.100 | 4.120 | 4.010 | 4.070 | 291,908 | -0.03(-0.73%) |
Jun 20, 2017 | 4.100 | 4.130 | 4.060 | 4.100 | 443,820 | +0.01(+0.24%) |
Jun 19, 2017 | 4.080 | 4.170 | 4.080 | 4.090 | 165,843 | +0.00(+0.00%) |
Jun 16, 2017 | 4.090 | 4.110 | 4.070 | 4.090 | 185,197 | -0.01(-0.24%) |
Jun 15, 2017 | 4.090 | 4.110 | 4.060 | 4.100 | 223,488 | -0.01(-0.24%) |
Jun 14, 2017 | 4.170 | 4.170 | 4.050 | 4.110 | 304,011 | -0.05(-1.20%) |
Jun 13, 2017 | 4.090 | 4.170 | 4.040 | 4.160 | 384,739 | +0.07(+1.71%) |
Jun 12, 2017 | 4.090 | 4.130 | 4.070 | 4.090 | 328,622 | +0.00(+0.00%) |
Jun 09, 2017 | 4.030 | 4.105 | 4.030 | 4.090 | 325,505 | +0.00(+0.00%) |
Jun 08, 2017 | 4.000 | 4.090 | 3.990 | 4.090 | 386,675 | +0.03(+0.74%) |
Jun 07, 2017 | 4.040 | 4.080 | 4.000 | 4.060 | 415,262 | +0.00(+0.00%) |
Jun 06, 2017 | 4.030 | 4.080 | 3.970 | 4.060 | 308,973 | +0.02(+0.50%) |
Jun 05, 2017 | 3.990 | 4.050 | 3.980 | 4.040 | 136,203 | +0.03(+0.75%) |
Jun 02, 2017 | 3.990 | 4.020 | 3.940 | 4.010 | 207,079 | +0.00(+0.00%) |
Jun 01, 2017 | 4.050 | 4.120 | 4.010 | 4.010 | 118,352 | -0.03(-0.74%) |
May 31, 2017 | 3.980 | 4.040 | 3.890 | 4.040 | 442,298 | +0.03(+0.75%) |
May 30, 2017 | 3.950 | 4.010 | 3.910 | 4.010 | 289,268 | +0.07(+1.78%) |
May 29, 2017 | 4.010 | 4.010 | 3.920 | 3.940 | 27,263 | -0.06(-1.50%) |
May 26, 2017 | 4.020 | 4.020 | 3.950 | 4.000 | 80,671 | -0.01(-0.25%) |
May 25, 2017 | 4.060 | 4.100 | 3.950 | 4.010 | 294,296 | -0.05(-1.23%) |
May 24, 2017 | 4.070 | 4.090 | 4.040 | 4.060 | 234,190 | +0.01(+0.25%) |
May 23, 2017 | 4.070 | 4.070 | 4.030 | 4.050 | 48,675 | -0.02(-0.49%) |
May 19, 2017 | 3.990 | 4.100 | 3.980 | 4.070 | 141,625 | +0.11(+2.78%) |
May 18, 2017 | 3.940 | 4.010 | 3.930 | 3.960 | 82,953 | +0.01(+0.25%) |
May 17, 2017 | 4.050 | 4.050 | 3.920 | 3.950 | 166,051 | -0.10(-2.47%) |
May 16, 2017 | 4.190 | 4.190 | 4.040 | 4.050 | 269,718 | -0.08(-1.94%) |
May 15, 2017 | 4.110 | 4.190 | 4.070 | 4.130 | 627,542 | +0.10(+2.48%) |
May 12, 2017 | 4.040 | 4.070 | 4.020 | 4.030 | 116,965 | +0.01(+0.25%) |
May 11, 2017 | 4.100 | 4.100 | 3.980 | 4.020 | 260,546 | -0.07(-1.71%) |
May 10, 2017 | 4.030 | 4.170 | 4.020 | 4.090 | 261,925 | +0.08(+2.00%) |
May 09, 2017 | 3.960 | 4.020 | 3.935 | 4.010 | 793,016 | +0.02(+0.50%) |
May 08, 2017 | 3.980 | 4.020 | 3.960 | 3.990 | 292,389 | -0.01(-0.25%) |
May 05, 2017 | 3.960 | 4.030 | 3.910 | 4.000 | 627,312 | +0.03(+0.76%) |
May 04, 2017 | 4.060 | 4.070 | 3.960 | 3.970 | 292,909 | -0.11(-2.70%) |
May 03, 2017 | 4.120 | 4.160 | 4.080 | 4.080 | 111,200 | -0.05(-1.21%) |
May 02, 2017 | 4.100 | 4.170 | 4.080 | 4.130 | 215,708 | +0.02(+0.49%) |