Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.993 | 4.141 | 3.993 | 4.091 | 7,013 | +0.00(+0.00%) |
Apr 27, 2018 | 4.027 | 4.091 | 4.027 | 4.091 | 1,784 | +0.10(+2.47%) |
Apr 26, 2018 | 4.042 | 4.131 | 3.993 | 3.993 | 4,226 | -0.15(-3.57%) |
Apr 25, 2018 | 4.239 | 4.239 | 3.993 | 4.141 | 8,188 | -0.05(-1.18%) |
Apr 24, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,233 | -0.14(-3.13%) |
Apr 23, 2018 | 4.325 | 4.325 | 4.325 | 4.325 | 881 | +0.06(+1.31%) |
Apr 20, 2018 | 4.288 | 4.288 | 4.264 | 4.269 | 2,310 | +0.08(+1.89%) |
Apr 19, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 540 | -0.05(-1.16%) |
Apr 18, 2018 | 4.239 | 4.338 | 4.239 | 4.239 | 4,159 | +0.00(+0.00%) |
Apr 17, 2018 | 4.190 | 4.239 | 4.190 | 4.239 | 2,957 | +0.05(+1.18%) |
Apr 16, 2018 | 4.141 | 4.190 | 4.141 | 4.190 | 12,914 | +0.00(+0.00%) |
Apr 13, 2018 | 4.168 | 4.190 | 4.168 | 4.190 | 902 | +0.00(+0.00%) |
Apr 12, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,248 | +0.00(+0.00%) |
Apr 11, 2018 | 4.190 | 4.190 | 4.190 | 4.190 | 1,180 | -0.00(-0.00%) |
Apr 10, 2018 | 4.141 | 4.190 | 4.141 | 4.190 | 4,628 | +0.00(+0.00%) |
Apr 09, 2018 | 4.042 | 4.190 | 4.042 | 4.190 | 4,064 | +0.15(+3.66%) |
Apr 06, 2018 | 4.239 | 4.239 | 3.894 | 4.042 | 23,938 | -0.20(-4.65%) |
Apr 05, 2018 | 4.239 | 4.239 | 4.190 | 4.239 | 878 | +0.00(+0.00%) |
Apr 04, 2018 | 4.140 | 4.239 | 4.140 | 4.239 | 1,299 | +0.05(+1.18%) |
Apr 03, 2018 | 4.091 | 4.239 | 4.091 | 4.190 | 11,257 | +0.15(+3.72%) |
Apr 02, 2018 | 3.993 | 4.190 | 3.981 | 4.039 | 33,384 | -0.00(-0.06%) |
Mar 29, 2018 | 4.042 | 4.042 | 4.042 | 0 | +0.05(+1.23%) | |
Mar 28, 2018 | 4.288 | 4.288 | 3.943 | 3.993 | 30,505 | -0.20(-4.73%) |
Mar 27, 2018 | 4.239 | 4.246 | 4.190 | 4.191 | 4,426 | -0.15(-3.38%) |
Mar 26, 2018 | 4.239 | 4.436 | 4.180 | 4.338 | 11,245 | +0.10(+2.33%) |
Mar 23, 2018 | 4.141 | 4.239 | 4.141 | 4.239 | 22,886 | +0.00(+0.00%) |
Mar 22, 2018 | 4.240 | 4.240 | 4.198 | 4.239 | 2,506 | -0.03(-0.81%) |
Mar 21, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 3,758 | +0.05(+1.16%) |
Mar 20, 2018 | 4.323 | 4.372 | 4.126 | 4.225 | 20,602 | -0.10(-2.27%) |
Mar 19, 2018 | 4.323 | 4.372 | 4.323 | 4.323 | 1,713 | +0.00(+0.00%) |
Mar 16, 2018 | 4.225 | 4.421 | 4.225 | 4.323 | 3,630 | +0.00(+0.00%) |
Mar 15, 2018 | 4.175 | 4.421 | 4.175 | 4.323 | 8,516 | +0.10(+2.33%) |
Mar 14, 2018 | 4.372 | 4.372 | 4.225 | 4.225 | 1,755 | -0.05(-1.15%) |
Mar 13, 2018 | 4.274 | 4.323 | 4.274 | 4.274 | 2,293 | -0.08(-1.83%) |
Mar 12, 2018 | 4.274 | 4.421 | 4.274 | 4.353 | 12,753 | -0.07(-1.53%) |
Mar 09, 2018 | 4.421 | 4.421 | 4.421 | 4.421 | 318 | +0.05(+1.12%) |
Mar 08, 2018 | 4.372 | 4.372 | 4.372 | 4.372 | 326 | +0.05(+1.14%) |
Mar 07, 2018 | 4.372 | 4.421 | 4.323 | 4.323 | 2,715 | +0.00(+0.00%) |
Mar 06, 2018 | 4.335 | 4.372 | 4.274 | 4.323 | 4,828 | -0.05(-1.12%) |
Mar 05, 2018 | 4.323 | 4.372 | 4.274 | 4.372 | 4,261 | +0.00(+0.00%) |
Mar 02, 2018 | 4.274 | 4.421 | 4.274 | 4.372 | 3,075 | -0.05(-1.11%) |
Mar 01, 2018 | 4.372 | 4.470 | 4.372 | 4.421 | 10,666 | +0.00(+0.00%) |
Feb 28, 2018 | 4.470 | 4.519 | 4.372 | 4.421 | 9,943 | +0.00(+0.00%) |
Feb 27, 2018 | 4.568 | 4.568 | 4.421 | 4.421 | 6,774 | -0.15(-3.23%) |
Feb 26, 2018 | 4.568 | 4.617 | 4.568 | 4.568 | 4,909 | -0.05(-1.06%) |
Feb 23, 2018 | 4.519 | 4.617 | 4.495 | 4.617 | 11,074 | +0.10(+2.17%) |
Feb 22, 2018 | 4.470 | 4.519 | 4.391 | 4.519 | 11,424 | +0.20(+4.55%) |
Feb 21, 2018 | 4.175 | 4.323 | 4.175 | 4.323 | 23,673 | +0.20(+4.76%) |
Feb 20, 2018 | 4.126 | 4.225 | 4.077 | 4.126 | 15,204 | +0.00(+0.00%) |
Feb 16, 2018 | 4.126 | 4.126 | 4.126 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 4.151 | 4.225 | 4.126 | 4.126 | 5,224 | +0.00(+0.00%) |
Feb 14, 2018 | 4.175 | 4.175 | 4.126 | 4.126 | 8,707 | -0.05(-1.18%) |
Feb 13, 2018 | 4.181 | 4.181 | 4.175 | 4.175 | 632 | +0.00(+0.00%) |
Feb 12, 2018 | 4.175 | 4.225 | 4.175 | 4.175 | 1,842 | -0.05(-1.16%) |
Feb 09, 2018 | 4.234 | 4.268 | 4.077 | 4.225 | 12,871 | +0.05(+1.18%) |
Feb 08, 2018 | 4.617 | 4.617 | 4.126 | 4.175 | 20,261 | -0.44(-9.56%) |
Feb 07, 2018 | 4.593 | 4.593 | 4.617 | 110 | +0.02(+0.51%) | |
Feb 06, 2018 | 4.519 | 4.593 | 4.519 | 4.593 | 10,071 | +0.07(+1.63%) |
Feb 05, 2018 | 4.568 | 4.568 | 4.519 | 21,244 | -0.05(-1.08%) | |
Feb 02, 2018 | 4.568 | 4.568 | 4.519 | 4.568 | 3,098 | -0.02(-0.54%) |
Feb 01, 2018 | 4.593 | 4.593 | 4.593 | 4.593 | 228 | -0.02(-0.53%) |
Jan 31, 2018 | 4.667 | 4.667 | 4.617 | 4.617 | 5,603 | +0.05(+1.08%) |
Jan 30, 2018 | 4.519 | 4.568 | 4.519 | 4.568 | 2,927 | -0.05(-1.06%) |
Jan 29, 2018 | 4.519 | 4.617 | 4.519 | 4.617 | 2,583 | +0.00(+0.00%) |
Jan 26, 2018 | 4.519 | 4.678 | 4.519 | 4.617 | 20,352 | +0.07(+1.62%) |
Jan 25, 2018 | 4.519 | 4.617 | 4.519 | 4.544 | 2,072 | +0.02(+0.54%) |
Jan 24, 2018 | 4.617 | 4.617 | 4.470 | 4.519 | 13,182 | -0.10(-2.13%) |
Jan 23, 2018 | 4.421 | 4.667 | 4.421 | 4.617 | 27,325 | +0.17(+3.87%) |
Jan 22, 2018 | 4.421 | 4.470 | 4.421 | 4.446 | 6,381 | -0.02(-0.55%) |
Jan 19, 2018 | 4.519 | 4.519 | 4.421 | 4.470 | 27,126 | -0.10(-2.15%) |
Jan 18, 2018 | 4.568 | 4.519 | 4.568 | 8,246 | +0.00(+0.00%) | |
Jan 17, 2018 | 4.716 | 4.716 | 4.519 | 4.568 | 23,101 | -0.15(-3.12%) |
Jan 16, 2018 | 4.716 | 4.716 | 4.667 | 4.716 | 31,168 | +0.05(+1.05%) |
Jan 12, 2018 | 4.667 | 4.667 | 4.667 | 0 | -0.10(-2.06%) | |
Jan 11, 2018 | 4.667 | 4.765 | 4.667 | 4.765 | 7,359 | +0.05(+1.04%) |
Jan 10, 2018 | 4.765 | 4.765 | 4.667 | 4.716 | 16,757 | +0.00(+0.00%) |
Jan 09, 2018 | 4.716 | 4.763 | 4.667 | 4.716 | 14,052 | +0.00(+0.00%) |
Jan 08, 2018 | 4.667 | 4.716 | 4.575 | 4.716 | 6,477 | +0.05(+1.05%) |
Jan 05, 2018 | 4.717 | 4.765 | 4.592 | 4.667 | 12,099 | -0.10(-2.06%) |
Jan 04, 2018 | 4.716 | 4.765 | 4.593 | 4.765 | 13,314 | +0.07(+1.57%) |
Jan 03, 2018 | 4.863 | 4.863 | 4.667 | 4.691 | 12,035 | -0.17(-3.54%) |
Jan 02, 2018 | 5.010 | 5.060 | 4.863 | 4.863 | 8,740 | -0.10(-1.98%) |
Dec 29, 2017 | 4.961 | 4.961 | 4.961 | 0 | +0.29(+6.32%) | |
Dec 28, 2017 | 4.666 | 4.667 | 4.617 | 4.667 | 1,051 | +0.09(+2.07%) |
Dec 27, 2017 | 4.667 | 4.667 | 4.568 | 4.572 | 2,939 | -0.08(-1.72%) |
Dec 26, 2017 | 4.741 | 4.799 | 4.578 | 4.652 | 8,622 | -0.15(-3.06%) |
Dec 22, 2017 | 4.653 | 4.799 | 4.652 | 4.799 | 12,599 | +0.15(+3.16%) |
Dec 21, 2017 | 4.456 | 4.700 | 4.456 | 4.652 | 5,339 | +0.05(+1.06%) |
Dec 20, 2017 | 4.701 | 4.701 | 4.505 | 4.603 | 8,256 | +0.20(+4.44%) |
Dec 19, 2017 | 4.652 | 4.701 | 4.407 | 4.407 | 26,068 | -0.15(-3.23%) |
Dec 18, 2017 | 4.620 | 4.799 | 4.554 | 4.554 | 6,013 | -0.24(-5.10%) |
Dec 15, 2017 | 5.044 | 5.166 | 4.407 | 4.799 | 49,723 | -0.24(-4.85%) |
Dec 14, 2017 | 5.142 | 5.386 | 5.044 | 5.044 | 19,747 | +0.00(+0.00%) |
Dec 13, 2017 | 5.142 | 5.142 | 5.044 | 5.044 | 14,763 | -0.24(-4.63%) |
Dec 12, 2017 | 5.119 | 5.386 | 5.119 | 5.288 | 15,241 | +0.20(+3.85%) |
Dec 11, 2017 | 5.093 | 5.191 | 5.093 | 5.093 | 2,073 | -0.08(-1.59%) |
Dec 08, 2017 | 5.093 | 5.190 | 5.093 | 5.175 | 1,002 | +0.03(+0.64%) |
Dec 07, 2017 | 5.239 | 5.239 | 4.947 | 5.142 | 5,221 | -0.10(-1.87%) |
Dec 06, 2017 | 5.337 | 5.340 | 5.239 | 5.239 | 3,538 | -0.05(-0.93%) |
Dec 05, 2017 | 5.288 | 5.288 | 5.239 | 5.288 | 2,137 | +0.00(+0.00%) |
Dec 04, 2017 | 5.435 | 5.533 | 5.240 | 5.288 | 10,049 | -0.24(-4.42%) |
Dec 01, 2017 | 5.448 | 5.533 | 5.386 | 5.533 | 2,516 | +0.00(+0.00%) |
Nov 30, 2017 | 5.543 | 5.543 | 5.337 | 5.533 | 6,941 | -0.05(-0.88%) |
Nov 29, 2017 | 5.582 | 5.631 | 5.484 | 5.582 | 7,544 | -0.05(-0.87%) |
Nov 28, 2017 | 5.535 | 5.631 | 5.535 | 5.631 | 2,115 | +0.00(+0.00%) |
Nov 27, 2017 | 5.533 | 5.631 | 5.393 | 5.631 | 5,775 | +0.05(+0.88%) |
Nov 24, 2017 | 5.386 | 5.582 | 5.337 | 5.582 | 2,600 | +0.15(+2.72%) |
Nov 22, 2017 | 5.142 | 5.434 | 5.093 | 5.434 | 5,408 | +0.19(+3.72%) |
Nov 21, 2017 | 5.129 | 5.435 | 5.129 | 5.239 | 3,180 | +0.10(+1.98%) |
Nov 20, 2017 | 5.093 | 5.138 | 4.995 | 5.138 | 2,988 | +0.09(+1.86%) |
Nov 17, 2017 | 5.042 | 5.093 | 5.015 | 5.044 | 1,034 | +0.00(+0.00%) |
Nov 16, 2017 | 5.044 | 5.044 | 5.044 | 5.044 | 403 | +0.05(+0.98%) |
Nov 15, 2017 | 5.044 | 5.044 | 4.799 | 4.995 | 23,260 | -0.10(-1.92%) |
Nov 14, 2017 | 5.044 | 5.093 | 5.044 | 5.093 | 2,574 | +0.00(+0.00%) |
Nov 13, 2017 | 5.092 | 5.093 | 5.092 | 5.093 | 1,186 | +0.00(+0.00%) |
Nov 10, 2017 | 5.044 | 5.239 | 4.995 | 5.093 | 8,385 | +0.10(+1.96%) |
Nov 09, 2017 | 5.093 | 5.239 | 4.995 | 4.995 | 2,269 | -0.24(-4.67%) |
Nov 08, 2017 | 5.288 | 5.288 | 5.093 | 5.239 | 7,280 | -0.10(-1.83%) |
Nov 07, 2017 | 5.313 | 5.337 | 5.288 | 5.337 | 11,734 | +0.05(+0.93%) |
Nov 06, 2017 | 5.533 | 5.558 | 5.288 | 5.288 | 17,243 | -0.24(-4.42%) |
Nov 03, 2017 | 5.436 | 5.533 | 5.337 | 5.533 | 3,036 | +0.10(+1.80%) |
Nov 02, 2017 | 5.532 | 5.574 | 5.435 | 5.435 | 6,281 | -0.15(-2.63%) |
Nov 01, 2017 | 5.680 | 5.758 | 5.435 | 5.582 | 13,645 | -0.20(-3.39%) |
Oct 31, 2017 | 5.631 | 5.827 | 5.631 | 5.778 | 9,394 | +0.20(+3.51%) |
Oct 30, 2017 | 5.778 | 5.827 | 5.464 | 5.582 | 10,221 | -0.20(-3.39%) |
Oct 27, 2017 | 5.631 | 5.778 | 5.594 | 5.778 | 8,320 | +0.10(+1.72%) |
Oct 26, 2017 | 5.533 | 5.680 | 5.533 | 5.680 | 2,612 | +0.24(+4.50%) |
Oct 25, 2017 | 5.631 | 5.631 | 5.435 | 5.435 | 704 | -0.15(-2.63%) |
Oct 24, 2017 | 5.607 | 5.607 | 5.582 | 5.582 | 721 | -0.05(-0.87%) |
Oct 23, 2017 | 5.484 | 5.680 | 5.484 | 5.631 | 17,962 | +0.05(+0.88%) |
Oct 20, 2017 | 5.533 | 5.729 | 5.533 | 5.582 | 15,687 | -0.05(-0.87%) |
Oct 19, 2017 | 5.533 | 5.680 | 5.484 | 5.631 | 18,885 | -0.05(-0.86%) |
Oct 18, 2017 | 5.484 | 5.680 | 5.484 | 5.680 | 14,583 | +0.15(+2.66%) |
Oct 17, 2017 | 5.631 | 5.631 | 5.386 | 5.533 | 2,062 | -0.05(-0.88%) |
Oct 16, 2017 | 5.435 | 5.631 | 5.337 | 5.582 | 12,564 | +0.29(+5.56%) |
Oct 13, 2017 | 5.484 | 5.530 | 5.239 | 5.288 | 18,408 | -0.24(-4.42%) |
Oct 12, 2017 | 5.484 | 5.631 | 5.484 | 5.533 | 8,440 | -0.05(-0.88%) |
Oct 11, 2017 | 5.582 | 5.635 | 5.540 | 5.582 | 9,551 | +0.02(+0.44%) |
Oct 10, 2017 | 5.533 | 5.582 | 5.533 | 5.558 | 10,864 | -0.10(-1.73%) |
Oct 09, 2017 | 5.704 | 5.704 | 5.628 | 5.656 | 9,176 | -0.02(-0.43%) |
Oct 06, 2017 | 5.484 | 5.729 | 5.161 | 5.680 | 32,643 | +0.10(+1.75%) |
Oct 05, 2017 | 5.680 | 5.729 | 5.533 | 5.582 | 19,413 | -0.10(-1.72%) |
Oct 04, 2017 | 5.504 | 5.778 | 5.484 | 5.680 | 23,113 | +0.15(+2.65%) |
Oct 03, 2017 | 5.435 | 5.729 | 5.435 | 5.533 | 40,217 | +0.10(+1.80%) |
Oct 02, 2017 | 5.288 | 5.533 | 5.264 | 5.435 | 29,383 | +0.05(+0.91%) |
Sep 29, 2017 | 5.288 | 5.631 | 5.288 | 5.386 | 21,279 | +0.05(+0.92%) |
Sep 28, 2017 | 5.191 | 5.386 | 5.191 | 5.337 | 9,423 | +0.10(+1.87%) |
Sep 27, 2017 | 5.239 | 5.288 | 5.166 | 5.239 | 6,179 | -0.05(-0.92%) |
Sep 26, 2017 | 5.288 | 5.288 | 5.239 | 5.288 | 2,745 | +0.10(+1.88%) |
Sep 25, 2017 | 5.484 | 5.544 | 5.191 | 5.191 | 33,725 | -0.39(-7.02%) |
Sep 22, 2017 | 5.582 | 5.680 | 5.533 | 5.582 | 6,307 | -0.05(-0.87%) |
Sep 21, 2017 | 5.661 | 5.679 | 5.631 | 5.631 | 8,952 | -0.05(-0.86%) |
Sep 20, 2017 | 5.680 | 5.680 | 5.631 | 5.680 | 4,009 | +0.00(+0.00%) |
Sep 19, 2017 | 5.827 | 5.827 | 5.680 | 5.680 | 21,504 | -0.15(-2.52%) |
Sep 18, 2017 | 5.925 | 5.925 | 5.700 | 5.827 | 46,745 | +0.29(+5.31%) |
Sep 15, 2017 | 5.680 | 5.876 | 5.533 | 5.533 | 36,457 | -0.34(-5.83%) |
Sep 14, 2017 | 5.778 | 5.876 | 5.635 | 5.876 | 40,684 | +0.05(+0.84%) |
Sep 13, 2017 | 5.778 | 5.827 | 5.450 | 5.827 | 11,275 | +0.05(+0.85%) |
Sep 12, 2017 | 5.590 | 5.827 | 5.590 | 5.778 | 12,276 | +0.00(+0.00%) |
Sep 11, 2017 | 5.778 | 5.778 | 5.255 | 5.778 | 13,399 | +0.05(+0.85%) |
Sep 08, 2017 | 5.582 | 5.729 | 5.436 | 5.729 | 7,355 | +0.15(+2.63%) |
Sep 07, 2017 | 5.631 | 5.631 | 5.496 | 5.582 | 8,854 | +0.00(+0.00%) |
Sep 06, 2017 | 5.386 | 5.631 | 5.386 | 5.582 | 12,903 | +0.20(+3.64%) |
Sep 05, 2017 | 4.995 | 5.386 | 4.995 | 5.386 | 13,031 | +0.24(+4.76%) |
Sep 01, 2017 | 5.093 | 5.191 | 4.997 | 5.142 | 5,993 | +0.05(+0.96%) |
Aug 31, 2017 | 5.181 | 5.191 | 4.995 | 5.093 | 5,225 | +0.00(+0.00%) |
Aug 30, 2017 | 5.142 | 5.142 | 5.044 | 5.093 | 2,196 | +0.10(+2.08%) |
Aug 29, 2017 | 4.989 | 4.989 | 4.989 | 4.989 | 212 | -0.01(-0.12%) |
Aug 28, 2017 | 4.848 | 5.044 | 4.848 | 4.995 | 11,834 | +0.10(+2.00%) |
Aug 25, 2017 | 4.848 | 4.989 | 4.848 | 4.897 | 3,584 | +0.10(+2.04%) |
Aug 24, 2017 | 4.897 | 4.995 | 4.799 | 4.799 | 6,309 | -0.20(-3.92%) |
Aug 23, 2017 | 4.995 | 5.093 | 4.880 | 4.995 | 5,042 | +0.10(+2.00%) |
Aug 22, 2017 | 5.239 | 5.239 | 4.897 | 4.897 | 3,961 | -0.34(-6.54%) |
Aug 21, 2017 | 5.044 | 5.239 | 4.750 | 5.239 | 48,537 | +0.00(+0.00%) |
Aug 18, 2017 | 5.386 | 5.386 | 5.142 | 5.239 | 8,785 | -0.15(-2.73%) |
Aug 17, 2017 | 5.386 | 5.386 | 5.313 | 5.386 | 8,182 | -0.05(-0.90%) |
Aug 16, 2017 | 5.484 | 5.484 | 5.386 | 5.435 | 2,253 | +0.05(+0.91%) |
Aug 15, 2017 | 5.386 | 5.386 | 5.349 | 5.386 | 2,252 | +0.05(+0.92%) |
Aug 14, 2017 | 5.288 | 5.397 | 5.288 | 5.337 | 7,549 | +0.10(+1.87%) |
Aug 11, 2017 | 5.337 | 5.337 | 5.191 | 5.239 | 2,675 | +0.01(+0.19%) |
Aug 10, 2017 | 5.230 | 5.230 | 5.230 | 5.230 | 443 | -0.11(-2.02%) |
Aug 09, 2017 | 5.239 | 5.386 | 5.192 | 5.337 | 5,973 | +0.05(+0.93%) |
Aug 08, 2017 | 5.337 | 5.386 | 5.239 | 5.288 | 6,368 | -0.10(-1.82%) |
Aug 07, 2017 | 5.386 | 5.386 | 5.337 | 5.386 | 8,313 | +0.05(+0.92%) |
Aug 04, 2017 | 5.264 | 5.337 | 5.264 | 5.337 | 2,915 | +0.00(+0.00%) |
Aug 03, 2017 | 5.191 | 5.337 | 5.142 | 5.337 | 5,138 | +0.10(+1.84%) |
Aug 02, 2017 | 5.245 | 5.337 | 5.142 | 5.241 | 28,361 | -0.09(-1.63%) |
Aug 01, 2017 | 5.239 | 5.337 | 5.239 | 5.328 | 2,488 | -0.01(-0.18%) |
Jul 31, 2017 | 5.239 | 5.337 | 5.191 | 5.337 | 12,447 | +0.05(+0.93%) |
Jul 28, 2017 | 5.381 | 5.386 | 5.288 | 5.288 | 1,701 | -0.10(-1.82%) |
Jul 27, 2017 | 5.386 | 5.386 | 5.288 | 5.386 | 9,768 | +0.00(+0.00%) |
Jul 26, 2017 | 5.386 | 5.484 | 5.386 | 5.386 | 10,400 | +0.05(+0.92%) |
Jul 25, 2017 | 5.386 | 5.533 | 5.239 | 5.337 | 41,399 | -0.15(-2.68%) |
Jul 24, 2017 | 5.582 | 5.582 | 5.484 | 5.484 | 9,141 | -0.05(-0.89%) |
Jul 21, 2017 | 5.321 | 5.533 | 5.240 | 5.533 | 6,157 | +0.00(+0.00%) |
Jul 20, 2017 | 5.582 | 5.386 | 5.533 | 16,282 | -0.05(-0.88%) | |
Jul 19, 2017 | 5.337 | 5.824 | 5.325 | 5.582 | 24,089 | +0.24(+4.59%) |
Jul 18, 2017 | 5.191 | 5.337 | 5.191 | 5.337 | 11,607 | +0.15(+2.83%) |
Jul 17, 2017 | 5.239 | 5.239 | 5.142 | 5.191 | 20,900 | +0.05(+0.95%) |
Jul 14, 2017 | 5.191 | 5.191 | 5.093 | 5.142 | 9,497 | -0.05(-0.94%) |
Jul 13, 2017 | 5.191 | 5.191 | 5.142 | 5.191 | 13,378 | +0.00(+0.00%) |
Jul 12, 2017 | 5.191 | 5.288 | 5.142 | 5.190 | 16,983 | +0.10(+1.92%) |
Jul 11, 2017 | 5.264 | 5.288 | 5.093 | 5.093 | 2,282 | -0.15(-2.80%) |
Jul 10, 2017 | 5.239 | 5.288 | 5.143 | 5.239 | 14,550 | +0.20(+3.88%) |
Jul 07, 2017 | 4.897 | 5.044 | 4.897 | 5.044 | 11,443 | +0.10(+1.98%) |
Jul 06, 2017 | 5.142 | 5.142 | 4.946 | 4.946 | 8,822 | -0.20(-3.81%) |
Jul 05, 2017 | 5.288 | 5.288 | 5.142 | 5.142 | 6,985 | -0.09(-1.74%) |
Jul 03, 2017 | 5.239 | 5.288 | 5.233 | 5.233 | 11,884 | -0.01(-0.13%) |
Jun 30, 2017 | 5.191 | 5.239 | 5.191 | 5.239 | 7,352 | +0.00(+0.03%) |
Jun 29, 2017 | 5.239 | 5.288 | 5.191 | 5.238 | 7,036 | +0.05(+0.92%) |
Jun 28, 2017 | 5.191 | 5.288 | 5.191 | 5.191 | 18,904 | -0.05(-0.93%) |
Jun 27, 2017 | 5.191 | 5.288 | 5.191 | 5.239 | 12,505 | +0.10(+1.90%) |
Jun 26, 2017 | 5.044 | 5.239 | 4.995 | 5.142 | 29,525 | +0.15(+2.94%) |
Jun 23, 2017 | 4.995 | 5.044 | 4.946 | 4.995 | 27,146 | +0.05(+0.99%) |
Jun 22, 2017 | 4.897 | 4.946 | 4.848 | 4.946 | 16,380 | +0.10(+2.02%) |
Jun 21, 2017 | 4.897 | 4.897 | 4.799 | 4.848 | 16,618 | -0.05(-1.00%) |
Jun 20, 2017 | 4.505 | 4.897 | 4.505 | 4.897 | 23,399 | +0.44(+9.89%) |
Jun 19, 2017 | 4.603 | 4.603 | 4.456 | 4.456 | 11,298 | -0.10(-2.15%) |
Jun 16, 2017 | 4.652 | 4.799 | 4.554 | 4.554 | 16,540 | -0.24(-5.10%) |
Jun 15, 2017 | 4.750 | 4.897 | 4.652 | 4.799 | 15,711 | -0.05(-1.01%) |
Jun 14, 2017 | 4.848 | 4.897 | 4.799 | 4.848 | 33,526 | +0.05(+1.02%) |
Jun 13, 2017 | 4.750 | 4.848 | 4.750 | 4.799 | 18,940 | +0.05(+1.03%) |
Jun 12, 2017 | 4.358 | 4.794 | 4.358 | 4.750 | 21,174 | +0.34(+7.78%) |
Jun 09, 2017 | 4.456 | 4.456 | 4.309 | 4.407 | 8,069 | +0.05(+1.12%) |
Jun 08, 2017 | 4.358 | 4.407 | 4.358 | 4.358 | 4,669 | -0.10(-2.20%) |
Jun 07, 2017 | 4.456 | 4.456 | 4.407 | 4.456 | 1,845 | +0.00(+0.00%) |
Jun 06, 2017 | 4.456 | 4.505 | 4.449 | 4.456 | 2,076 | +0.00(+0.00%) |
Jun 05, 2017 | 4.407 | 4.456 | 4.407 | 4.456 | 4,984 | +0.05(+1.11%) |
Jun 02, 2017 | 4.479 | 4.503 | 4.407 | 4.407 | 7,328 | -0.05(-1.10%) |
Jun 01, 2017 | 4.462 | 4.505 | 4.456 | 4.456 | 3,094 | +0.00(+0.00%) |
May 31, 2017 | 4.459 | 4.459 | 4.407 | 4.456 | 3,875 | +0.00(+0.00%) |
May 30, 2017 | 4.456 | 4.505 | 4.414 | 4.456 | 2,000 | +0.00(+0.00%) |
May 26, 2017 | 4.505 | 4.505 | 4.456 | 4.456 | 675 | +0.05(+1.11%) |
May 25, 2017 | 4.549 | 4.554 | 4.407 | 4.407 | 5,898 | -0.05(-1.10%) |
May 24, 2017 | 4.456 | 4.554 | 4.407 | 4.456 | 4,934 | -0.05(-1.09%) |
May 23, 2017 | 4.456 | 4.505 | 4.407 | 4.505 | 10,425 | +0.05(+1.10%) |
May 22, 2017 | 4.354 | 4.456 | 4.354 | 4.456 | 9,404 | +0.10(+2.25%) |
May 19, 2017 | 4.211 | 4.358 | 4.187 | 4.358 | 14,408 | +0.20(+4.71%) |
May 18, 2017 | 4.016 | 4.162 | 4.016 | 4.162 | 3,552 | +0.10(+2.41%) |
May 17, 2017 | 4.211 | 4.211 | 4.015 | 4.064 | 37,142 | -0.15(-3.49%) |
May 16, 2017 | 4.162 | 4.211 | 4.152 | 4.211 | 3,803 | +0.10(+2.38%) |
May 15, 2017 | 4.015 | 4.113 | 4.015 | 4.113 | 1,846 | +0.05(+1.20%) |
May 12, 2017 | 3.917 | 4.064 | 3.905 | 4.064 | 18,194 | +0.10(+2.47%) |
May 11, 2017 | 4.015 | 4.058 | 3.917 | 3.966 | 9,962 | +0.00(+0.00%) |
May 10, 2017 | 3.868 | 3.966 | 3.868 | 3.966 | 3,710 | +0.05(+1.25%) |
May 09, 2017 | 4.064 | 4.085 | 3.839 | 3.917 | 16,689 | -0.15(-3.62%) |
May 08, 2017 | 4.113 | 4.113 | 4.064 | 4.064 | 3,000 | -0.05(-1.19%) |
May 05, 2017 | 4.161 | 4.161 | 4.064 | 4.113 | 12,871 | -0.05(-1.18%) |
May 04, 2017 | 4.162 | 4.211 | 4.161 | 4.162 | 25,621 | -0.05(-1.16%) |
May 03, 2017 | 4.358 | 4.358 | 4.162 | 4.211 | 8,295 | -0.20(-4.44%) |
May 02, 2017 | 4.505 | 4.505 | 4.358 | 4.407 | 12,169 | -0.10(-2.17%) |