Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.850 | 3.870 | 3.811 | 3.860 | 8,304 | +0.11(+2.93%) |
May 30, 2018 | 3.750 | 4.070 | 3.750 | 3.750 | 15,703 | -0.10(-2.72%) |
May 29, 2018 | 3.900 | 3.990 | 3.710 | 3.855 | 14,397 | -0.02(-0.49%) |
May 25, 2018 | 3.874 | 3.874 | 3.874 | 0 | +0.02(+0.62%) | |
May 24, 2018 | 4.160 | 4.200 | 3.770 | 3.850 | 68,388 | -0.30(-7.23%) |
May 23, 2018 | 3.971 | 4.150 | 3.566 | 4.150 | 80,560 | +0.19(+4.80%) |
May 22, 2018 | 3.810 | 3.960 | 3.810 | 3.960 | 2,180 | +0.00(+0.00%) |
May 21, 2018 | 3.855 | 4.000 | 3.710 | 3.960 | 11,584 | -0.04(-1.00%) |
May 18, 2018 | 3.700 | 4.000 | 3.540 | 4.000 | 10,528 | +0.03(+0.76%) |
May 17, 2018 | 3.640 | 3.970 | 3.640 | 3.970 | 4,246 | -0.07(-1.73%) |
May 16, 2018 | 4.000 | 4.040 | 4.000 | 4.040 | 18,012 | +0.04(+1.00%) |
May 15, 2018 | 3.990 | 4.010 | 3.865 | 4.000 | 34,288 | -0.01(-0.25%) |
May 11, 2018 | 4.010 | 4.010 | 4.010 | 4 | -0.04(-0.99%) | |
May 10, 2018 | 4.050 | 4.070 | 4.050 | 4.050 | 3,408 | +0.04(+1.00%) |
May 09, 2018 | 4.150 | 4.200 | 4.010 | 4.010 | 20,064 | -0.09(-2.20%) |
May 08, 2018 | 4.110 | 4.110 | 4.100 | 4.100 | 278 | -0.08(-1.91%) |
May 07, 2018 | 4.250 | 4.250 | 4.180 | 4.180 | 4,843 | -0.02(-0.48%) |
May 04, 2018 | 4.230 | 4.230 | 4.198 | 4.200 | 8,380 | +0.06(+1.45%) |
May 03, 2018 | 4.160 | 4.160 | 4.080 | 4.140 | 5,423 | -0.01(-0.24%) |
May 02, 2018 | 4.190 | 4.190 | 4.090 | 4.150 | 4,426 | -0.04(-0.95%) |
May 01, 2018 | 4.000 | 4.240 | 4.000 | 4.190 | 11,252 | +0.18(+4.49%) |
Apr 30, 2018 | 3.670 | 4.150 | 3.600 | 4.010 | 36,626 | +0.35(+9.56%) |
Apr 27, 2018 | 3.640 | 3.680 | 3.640 | 3.660 | 9,529 | -0.01(-0.27%) |
Apr 26, 2018 | 3.628 | 3.670 | 3.628 | 3.670 | 2,125 | +0.03(+0.82%) |
Apr 25, 2018 | 3.769 | 3.769 | 3.640 | 3.640 | 22,932 | -0.10(-2.67%) |
Apr 24, 2018 | 4.030 | 4.030 | 3.740 | 3.740 | 8,406 | -0.24(-6.03%) |
Apr 23, 2018 | 4.170 | 4.600 | 3.834 | 3.980 | 52,774 | +0.02(+0.51%) |
Apr 20, 2018 | 3.960 | 4.020 | 3.934 | 3.960 | 14,521 | -0.17(-4.12%) |
Apr 18, 2018 | 4.130 | 4.130 | 4.130 | 69 | +0.20(+5.09%) | |
Apr 17, 2018 | 3.950 | 3.950 | 3.930 | 3.930 | 1,131 | +0.03(+0.77%) |
Apr 16, 2018 | 4.050 | 4.100 | 3.850 | 3.900 | 10,235 | -0.19(-4.65%) |
Apr 13, 2018 | 3.880 | 4.300 | 3.880 | 4.090 | 16,797 | +0.22(+5.68%) |
Apr 12, 2018 | 3.900 | 4.060 | 3.709 | 3.870 | 14,095 | +0.00(+0.00%) |
Apr 11, 2018 | 3.720 | 3.870 | 3.480 | 3.870 | 13,680 | +0.16(+4.31%) |
Apr 10, 2018 | 3.600 | 4.000 | 3.420 | 3.710 | 26,047 | +0.12(+3.23%) |
Apr 09, 2018 | 3.400 | 3.600 | 3.400 | 3.594 | 29,929 | +0.23(+6.96%) |
Apr 06, 2018 | 3.520 | 3.520 | 3.358 | 3.360 | 1,052 | -0.20(-5.62%) |
Apr 05, 2018 | 3.480 | 3.560 | 3.460 | 3.560 | 1,373 | +0.14(+4.09%) |
Apr 04, 2018 | 3.808 | 3.970 | 3.350 | 3.420 | 38,862 | -0.32(-8.56%) |
Apr 03, 2018 | 3.600 | 4.090 | 3.470 | 3.740 | 22,553 | +0.24(+6.86%) |
Apr 02, 2018 | 3.480 | 3.810 | 3.480 | 3.500 | 17,017 | +0.05(+1.45%) |
Mar 29, 2018 | 3.450 | 3.450 | 3.450 | 0 | -0.06(-1.71%) | |
Mar 28, 2018 | 3.370 | 3.510 | 3.370 | 3.510 | 8,068 | +0.16(+4.78%) |
Mar 27, 2018 | 3.362 | 3.430 | 3.350 | 3.350 | 169,328 | -0.06(-1.76%) |
Mar 26, 2018 | 3.350 | 3.410 | 3.350 | 3.410 | 13,693 | +0.00(+0.00%) |
Mar 23, 2018 | 3.440 | 3.489 | 3.350 | 3.410 | 2,776 | +0.10(+3.02%) |
Mar 22, 2018 | 3.490 | 3.490 | 3.310 | 3.310 | 13,806 | -0.22(-6.23%) |
Mar 21, 2018 | 3.480 | 3.608 | 3.470 | 3.530 | 8,505 | +0.08(+2.32%) |
Mar 20, 2018 | 3.670 | 3.930 | 3.420 | 3.450 | 35,955 | -0.23(-6.25%) |
Mar 19, 2018 | 4.130 | 4.130 | 3.280 | 3.680 | 43,526 | -0.49(-11.75%) |
Mar 16, 2018 | 3.980 | 4.170 | 3.810 | 4.170 | 3,750 | +0.16(+3.99%) |
Mar 15, 2018 | 4.080 | 4.150 | 4.010 | 4.010 | 4,868 | +0.01(+0.25%) |
Mar 14, 2018 | 4.070 | 4.440 | 3.860 | 4.000 | 11,454 | +0.05(+1.27%) |
Mar 13, 2018 | 4.220 | 4.340 | 3.650 | 3.950 | 70,113 | -0.26(-6.29%) |
Mar 12, 2018 | 4.330 | 4.500 | 4.215 | 4.215 | 26,683 | -0.19(-4.20%) |
Mar 09, 2018 | 4.300 | 4.700 | 4.290 | 4.400 | 59,384 | +0.15(+3.53%) |
Mar 08, 2018 | 4.400 | 4.400 | 4.250 | 4.250 | 26,322 | -0.18(-4.06%) |
Mar 07, 2018 | 4.190 | 4.440 | 4.190 | 4.430 | 17,038 | +0.20(+4.73%) |
Mar 06, 2018 | 4.450 | 4.570 | 4.230 | 4.230 | 28,134 | -0.31(-6.83%) |
Mar 05, 2018 | 4.550 | 4.550 | 4.392 | 4.540 | 8,455 | -0.01(-0.22%) |
Mar 02, 2018 | 4.530 | 4.584 | 4.500 | 4.550 | 2,087 | -0.04(-0.87%) |
Mar 01, 2018 | 4.700 | 4.850 | 4.500 | 4.590 | 17,037 | -0.05(-1.08%) |
Feb 28, 2018 | 4.920 | 5.100 | 4.487 | 4.640 | 45,706 | -0.31(-6.26%) |
Feb 27, 2018 | 5.000 | 5.000 | 4.750 | 4.950 | 52,696 | -0.06(-1.20%) |
Feb 26, 2018 | 5.020 | 5.135 | 4.740 | 5.010 | 15,661 | +0.01(+0.20%) |
Feb 23, 2018 | 4.960 | 5.080 | 4.674 | 5.000 | 11,687 | +0.04(+0.81%) |
Feb 22, 2018 | 4.840 | 5.360 | 4.815 | 4.960 | 21,160 | -0.27(-5.16%) |
Feb 21, 2018 | 5.180 | 5.230 | 5.100 | 5.230 | 4,035 | +0.21(+4.18%) |
Feb 20, 2018 | 4.800 | 5.200 | 4.790 | 5.020 | 15,269 | -0.08(-1.57%) |
Feb 16, 2018 | 5.100 | 5.100 | 5.100 | 0 | +0.15(+3.03%) | |
Feb 15, 2018 | 5.311 | 5.550 | 4.830 | 4.950 | 35,178 | -0.05(-1.00%) |
Feb 14, 2018 | 4.460 | 5.140 | 4.250 | 5.000 | 43,319 | +0.21(+4.38%) |
Feb 13, 2018 | 4.920 | 4.920 | 4.650 | 4.790 | 63,240 | -0.15(-3.02%) |
Feb 12, 2018 | 5.080 | 5.280 | 4.830 | 4.939 | 35,761 | +0.17(+3.54%) |
Feb 09, 2018 | 4.690 | 5.750 | 4.690 | 4.770 | 47,065 | -0.14(-2.85%) |
Feb 08, 2018 | 5.230 | 5.400 | 4.730 | 4.910 | 46,219 | -0.63(-11.37%) |
Feb 07, 2018 | 5.900 | 6.490 | 5.580 | 5.540 | 20,889 | +0.11(+2.03%) |
Feb 06, 2018 | 5.310 | 5.590 | 5.292 | 5.430 | 16,492 | +0.20(+3.83%) |
Feb 05, 2018 | 4.620 | 5.470 | 4.500 | 5.230 | 34,422 | +0.58(+12.47%) |
Feb 02, 2018 | 4.650 | 4.660 | 4.300 | 4.650 | 38,683 | +0.03(+0.65%) |
Feb 01, 2018 | 4.530 | 4.620 | 4.360 | 4.620 | 45,596 | -0.16(-3.35%) |
Jan 31, 2018 | 4.000 | 4.900 | 3.970 | 4.780 | 110,990 | -1.14(-19.26%) |
Jan 30, 2018 | 5.900 | 6.000 | 5.400 | 5.920 | 57,780 | -0.18(-2.95%) |
Jan 29, 2018 | 5.840 | 6.560 | 5.794 | 6.100 | 79,841 | +0.45(+7.96%) |
Jan 26, 2018 | 4.950 | 5.736 | 4.950 | 5.650 | 20,373 | +0.41(+7.82%) |
Jan 25, 2018 | 5.150 | 5.250 | 5.020 | 5.240 | 19,467 | +0.14(+2.75%) |
Jan 24, 2018 | 5.050 | 5.100 | 4.910 | 5.100 | 9,107 | +0.00(+0.00%) |
Jan 23, 2018 | 5.000 | 5.100 | 4.980 | 5.100 | 7,491 | +0.18(+3.66%) |
Jan 22, 2018 | 5.050 | 5.050 | 4.920 | 4.920 | 5,499 | -0.13(-2.57%) |
Jan 19, 2018 | 4.700 | 5.050 | 4.677 | 5.050 | 43,051 | +0.35(+7.45%) |
Jan 18, 2018 | 4.689 | 4.700 | 4.670 | 4.700 | 15,172 | +0.03(+0.64%) |
Jan 17, 2018 | 4.680 | 4.700 | 4.280 | 4.670 | 29,953 | +0.02(+0.43%) |
Jan 16, 2018 | 4.700 | 4.700 | 4.700 | 4.650 | 9,247 | -0.05(-1.06%) |
Jan 12, 2018 | 4.700 | 4.700 | 4.700 | 0 | -0.10(-2.10%) | |
Jan 11, 2018 | 4.747 | 4.801 | 4.747 | 4.801 | 2,497 | +0.04(+0.86%) |
Jan 10, 2018 | 4.760 | 4.760 | 4,066 | -0.05(-1.04%) | ||
Jan 09, 2018 | 4.735 | 4.810 | 4.735 | 4.810 | 1,703 | +0.05(+1.05%) |
Jan 08, 2018 | 4.800 | 4.800 | 4.573 | 4.760 | 1,908 | +0.03(+0.63%) |
Jan 05, 2018 | 4.710 | 4.740 | 4.710 | 4.730 | 2,467 | +0.05(+1.07%) |
Jan 04, 2018 | 4.691 | 4.836 | 3.920 | 4.680 | 13,766 | -0.16(-3.31%) |
Jan 03, 2018 | 4.748 | 4.870 | 4.680 | 4.840 | 4,614 | +0.04(+0.83%) |
Jan 02, 2018 | 4.782 | 4.880 | 4.774 | 4.800 | 2,795 | +0.03(+0.59%) |
Dec 29, 2017 | 4.772 | 4.772 | 4.772 | 0 | -0.06(-1.21%) | |
Dec 28, 2017 | 4.830 | 4.830 | 4.830 | 4.830 | 222 | +0.13(+2.79%) |
Dec 27, 2017 | 4.680 | 4.856 | 4.680 | 4.699 | 2,265 | -0.10(-2.10%) |
Dec 26, 2017 | 5.000 | 5.000 | 4.710 | 4.800 | 2,754 | -0.16(-3.32%) |
Dec 22, 2017 | 5.100 | 5.100 | 4.965 | 4.965 | 4,182 | -0.03(-0.69%) |
Dec 21, 2017 | 4.880 | 5.100 | 4.880 | 4.999 | 17,397 | +0.04(+0.79%) |
Dec 20, 2017 | 4.810 | 4.990 | 4.746 | 4.960 | 20,387 | +0.12(+2.48%) |
Dec 19, 2017 | 4.950 | 4.950 | 4.840 | 4.840 | 4,452 | -0.08(-1.63%) |
Dec 18, 2017 | 4.925 | 4.950 | 4.770 | 4.920 | 4,589 | +0.02(+0.41%) |
Dec 15, 2017 | 4.800 | 4.950 | 4.800 | 4.900 | 9,485 | +0.08(+1.66%) |
Dec 14, 2017 | 4.820 | 4.919 | 4.620 | 4.820 | 8,098 | -0.04(-0.82%) |
Dec 13, 2017 | 4.860 | 4.860 | 4.860 | 4.860 | 2,320 | -0.14(-2.80%) |
Dec 12, 2017 | 4.875 | 5.000 | 4.875 | 5.000 | 3,241 | +0.12(+2.46%) |
Dec 11, 2017 | 4.840 | 4.880 | 4.810 | 4.880 | 11,415 | -0.05(-1.11%) |
Dec 07, 2017 | 4.935 | 4.935 | 4.935 | 54 | -0.05(-0.98%) | |
Dec 06, 2017 | 5.000 | 5.000 | 4.980 | 4.984 | 2,534 | -0.09(-1.79%) |
Dec 05, 2017 | 5.200 | 5.212 | 5.049 | 5.075 | 8,339 | -0.17(-3.15%) |
Dec 04, 2017 | 5.240 | 5.160 | 5.240 | 4,992 | +0.08(+1.55%) | |
Dec 01, 2017 | 5.182 | 5.182 | 5.160 | 5.160 | 1,311 | -0.06(-1.15%) |
Nov 30, 2017 | 5.250 | 5.250 | 5.215 | 5.220 | 4,455 | +0.00(+0.00%) |
Nov 29, 2017 | 5.250 | 5.296 | 5.220 | 5.220 | 4,854 | -0.11(-1.97%) |
Nov 28, 2017 | 5.158 | 5.325 | 5.140 | 5.325 | 3,015 | +0.03(+0.47%) |
Nov 27, 2017 | 5.310 | 5.470 | 5.300 | 5.300 | 15,723 | -0.06(-1.12%) |
Nov 24, 2017 | 5.090 | 5.370 | 5.080 | 5.360 | 3,579 | +0.10(+1.90%) |
Nov 22, 2017 | 5.390 | 5.390 | 5.241 | 5.260 | 7,691 | -0.08(-1.50%) |
Nov 21, 2017 | 5.267 | 5.500 | 5.210 | 5.340 | 36,792 | -0.16(-2.91%) |
Nov 20, 2017 | 5.428 | 5.550 | 5.082 | 5.500 | 39,903 | +0.10(+1.85%) |
Nov 17, 2017 | 5.270 | 5.490 | 5.260 | 5.400 | 16,174 | +0.07(+1.31%) |
Nov 16, 2017 | 5.438 | 5.477 | 5.021 | 5.330 | 13,941 | -0.13(-2.42%) |
Nov 15, 2017 | 5.410 | 5.505 | 5.400 | 5.462 | 6,707 | -0.05(-0.87%) |
Nov 14, 2017 | 5.830 | 5.830 | 5.401 | 5.510 | 23,907 | -0.21(-3.68%) |
Nov 13, 2017 | 5.739 | 5.750 | 5.672 | 5.721 | 11,308 | +0.05(+0.89%) |
Nov 10, 2017 | 5.623 | 5.740 | 5.623 | 5.670 | 11,119 | +0.08(+1.43%) |
Nov 09, 2017 | 5.500 | 5.590 | 5.490 | 5.590 | 4,677 | +0.09(+1.64%) |
Nov 08, 2017 | 5.270 | 5.500 | 5.270 | 5.500 | 8,234 | +0.25(+4.76%) |
Nov 07, 2017 | 5.000 | 5.250 | 5.000 | 5.250 | 7,115 | +0.08(+1.62%) |
Nov 06, 2017 | 5.230 | 5.250 | 5.003 | 5.166 | 10,008 | -0.07(-1.39%) |
Nov 03, 2017 | 5.350 | 5.350 | 4.946 | 5.239 | 5,265 | +0.43(+8.90%) |
Nov 02, 2017 | 4.884 | 4.940 | 4.811 | 4.811 | 7,211 | +0.04(+0.86%) |
Nov 01, 2017 | 4.970 | 5.000 | 4.750 | 4.770 | 4,782 | -0.21(-4.15%) |
Oct 31, 2017 | 4.890 | 4.977 | 4.750 | 4.977 | 3,723 | +0.23(+4.77%) |
Oct 30, 2017 | 4.544 | 4.750 | 4.507 | 4.750 | 9,686 | +0.15(+3.26%) |
Oct 27, 2017 | 4.587 | 4.600 | 4.540 | 4.600 | 6,227 | +0.02(+0.43%) |
Oct 26, 2017 | 4.500 | 4.600 | 4.470 | 4.580 | 6,053 | +0.13(+2.92%) |
Oct 25, 2017 | 4.450 | 4.500 | 4.443 | 4.450 | 14,808 | +0.13(+3.13%) |
Oct 24, 2017 | 4.254 | 4.315 | 4.254 | 4.315 | 1,101 | -0.04(-1.03%) |
Oct 23, 2017 | 4.350 | 4.450 | 4.350 | 4.360 | 1,005 | -0.09(-2.02%) |
Oct 20, 2017 | 4.321 | 4.450 | 4.321 | 4.450 | 6,472 | +0.02(+0.43%) |
Oct 18, 2017 | 4.431 | 4.431 | 4.431 | 9 | +0.05(+1.16%) | |
Oct 17, 2017 | 4.420 | 4.420 | 4.367 | 4.380 | 5,256 | +0.07(+1.53%) |
Oct 16, 2017 | 4.290 | 4.440 | 4.251 | 4.314 | 2,359 | +0.05(+1.24%) |
Oct 13, 2017 | 4.182 | 4.290 | 4.182 | 4.261 | 6,565 | +0.16(+3.93%) |
Oct 12, 2017 | 4.080 | 4.200 | 4.080 | 4.100 | 4,133 | -0.04(-0.97%) |
Oct 11, 2017 | 4.009 | 4.150 | 4.009 | 4.140 | 3,217 | +0.09(+2.14%) |
Oct 10, 2017 | 4.050 | 4.053 | 4.000 | 4.053 | 1,321 | -0.03(-0.69%) |
Oct 09, 2017 | 4.200 | 4.200 | 4.081 | 4.081 | 1,309 | -0.19(-4.41%) |
Oct 06, 2017 | 4.202 | 4.315 | 4.202 | 4.270 | 2,026 | -0.07(-1.62%) |
Oct 05, 2017 | 4.164 | 4.350 | 4.030 | 4.340 | 8,430 | +0.14(+3.33%) |
Oct 04, 2017 | 3.979 | 4.210 | 3.972 | 4.200 | 10,354 | +0.20(+5.00%) |
Oct 03, 2017 | 4.014 | 4.052 | 3.950 | 4.000 | 5,234 | -0.01(-0.25%) |
Oct 02, 2017 | 4.012 | 4.046 | 4.010 | 4.010 | 2,879 | -0.04(-0.99%) |
Sep 29, 2017 | 4.042 | 4.050 | 4.010 | 4.050 | 2,906 | +0.14(+3.58%) |
Sep 28, 2017 | 3.910 | 3.910 | 3.910 | 3.910 | 295 | -0.10(-2.49%) |
Sep 27, 2017 | 4.010 | 4.010 | 4.010 | 4.010 | 320 | -0.04(-0.99%) |
Sep 26, 2017 | 4.053 | 4.095 | 4.050 | 4.050 | 16,499 | -0.10(-2.41%) |
Sep 25, 2017 | 4.165 | 4.165 | 4.090 | 4.150 | 5,041 | -0.05(-1.19%) |
Sep 22, 2017 | 4.180 | 4.200 | 4.150 | 4.200 | 2,307 | +0.09(+2.22%) |
Sep 21, 2017 | 4.070 | 4.180 | 4.070 | 4.109 | 716 | -0.06(-1.47%) |
Sep 20, 2017 | 4.150 | 4.173 | 4.050 | 4.170 | 5,251 | +0.02(+0.48%) |
Sep 19, 2017 | 4.080 | 4.330 | 4.070 | 4.150 | 24,594 | +0.09(+2.22%) |
Sep 18, 2017 | 4.150 | 4.300 | 4.060 | 4.060 | 10,320 | -0.05(-1.22%) |
Sep 15, 2017 | 4.170 | 4.350 | 4.110 | 4.110 | 28,766 | -0.04(-0.96%) |
Sep 14, 2017 | 4.340 | 4.370 | 3.800 | 4.150 | 51,674 | -0.04(-0.95%) |
Sep 13, 2017 | 4.370 | 4.370 | 4.190 | 4.190 | 9,279 | -0.22(-4.99%) |
Sep 12, 2017 | 4.350 | 4.410 | 4.240 | 4.410 | 2,301 | -0.06(-1.34%) |
Sep 11, 2017 | 4.410 | 4.470 | 4.350 | 4.470 | 958 | +0.10(+2.29%) |
Sep 08, 2017 | 4.416 | 4.430 | 4.350 | 4.370 | 3,855 | -0.13(-2.89%) |
Sep 07, 2017 | 4.495 | 4.500 | 4.350 | 4.500 | 3,145 | +0.02(+0.45%) |
Sep 06, 2017 | 4.350 | 4.500 | 4.350 | 4.480 | 8,221 | -0.04(-0.88%) |
Sep 05, 2017 | 4.350 | 4.550 | 4.350 | 4.520 | 29,402 | +0.06(+1.35%) |
Sep 01, 2017 | 4.460 | 4.460 | 4.400 | 4.460 | 1,232 | -0.04(-0.89%) |
Aug 31, 2017 | 4.370 | 4.550 | 4.230 | 4.500 | 55,367 | +0.00(+0.00%) |
Aug 30, 2017 | 4.450 | 4.500 | 4.380 | 4.500 | 4,765 | +0.05(+1.12%) |
Aug 29, 2017 | 4.217 | 4.450 | 4.217 | 4.450 | 4,867 | +0.05(+1.14%) |
Aug 28, 2017 | 4.360 | 4.400 | 4.320 | 4.400 | 8,872 | +0.00(+0.00%) |
Aug 25, 2017 | 4.349 | 4.400 | 4.234 | 4.400 | 26,457 | +0.00(+0.00%) |
Aug 24, 2017 | 4.580 | 4.580 | 4.200 | 4.400 | 32,173 | -0.14(-3.00%) |
Aug 23, 2017 | 4.560 | 4.560 | 4.536 | 4.536 | 756 | -0.02(-0.53%) |
Aug 22, 2017 | 4.580 | 4.580 | 4.376 | 4.560 | 4,656 | +0.00(+0.00%) |
Aug 21, 2017 | 4.580 | 4.580 | 4.433 | 4.560 | 8,678 | +0.00(+0.00%) |
Aug 18, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 693 | +0.01(+0.22%) |
Aug 17, 2017 | 4.410 | 4.560 | 4.410 | 4.550 | 420 | -0.01(-0.22%) |
Aug 16, 2017 | 4.560 | 4.560 | 4.560 | 4.560 | 1,049 | +0.00(+0.00%) |
Aug 15, 2017 | 4.580 | 4.580 | 4.360 | 4.560 | 5,583 | +0.00(+0.00%) |
Aug 14, 2017 | 4.560 | 4.560 | 4.281 | 4.560 | 8,722 | +0.07(+1.56%) |
Aug 11, 2017 | 4.200 | 4.540 | 4.200 | 4.490 | 2,050 | +0.01(+0.22%) |
Aug 10, 2017 | 4.100 | 4.500 | 4.100 | 4.480 | 2,350 | -0.08(-1.75%) |
Aug 09, 2017 | 4.523 | 4.560 | 4.232 | 4.560 | 4,499 | -0.03(-0.65%) |
Aug 08, 2017 | 4.540 | 4.599 | 4.500 | 4.590 | 4,956 | +0.03(+0.65%) |
Aug 07, 2017 | 4.400 | 4.600 | 4.400 | 4.560 | 4,677 | +0.32(+7.55%) |
Aug 04, 2017 | 4.157 | 4.240 | 4.157 | 4.240 | 602 | +0.10(+2.42%) |
Aug 03, 2017 | 4.240 | 4.240 | 4.000 | 4.140 | 6,908 | +0.00(+0.09%) |
Aug 02, 2017 | 4.200 | 4.204 | 4.100 | 4.136 | 2,101 | -0.03(-0.80%) |
Aug 01, 2017 | 4.350 | 4.120 | 4.170 | 6,160 | -0.18(-4.14%) | |
Jul 31, 2017 | 4.367 | 4.367 | 4.250 | 4.350 | 8,399 | -0.03(-0.68%) |
Jul 28, 2017 | 4.360 | 4.380 | 4.360 | 4.380 | 4,423 | +0.00(+0.00%) |
Jul 27, 2017 | 4.350 | 4.380 | 4.300 | 4.380 | 1,297 | +0.08(+1.79%) |
Jul 26, 2017 | 4.350 | 4.350 | 4.300 | 4.303 | 4,879 | -0.01(-0.16%) |
Jul 25, 2017 | 4.356 | 4.356 | 4.310 | 4.310 | 3,835 | +0.01(+0.23%) |
Jul 24, 2017 | 4.360 | 4.360 | 4.300 | 4.300 | 4,182 | -0.06(-1.27%) |
Jul 21, 2017 | 4.417 | 4.440 | 4.355 | 4.355 | 9,945 | -0.00(-0.04%) |
Jul 20, 2017 | 4.350 | 4.600 | 4.300 | 4.357 | 15,290 | +0.04(+1.02%) |