Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.535 | 4.550 | 4.526 | 4.544 | 30,216 | +0.04(+0.87%) |
May 30, 2018 | 4.482 | 4.534 | 4.482 | 4.505 | 7,834 | +0.01(+0.31%) |
May 29, 2018 | 4.499 | 4.517 | 4.490 | 4.490 | 5,404 | -0.04(-0.78%) |
May 25, 2018 | 4.526 | 4.526 | 4.526 | 0 | +0.02(+0.39%) | |
May 24, 2018 | 4.526 | 4.526 | 4.485 | 4.508 | 2,081 | -0.01(-0.20%) |
May 23, 2018 | 4.543 | 4.543 | 4.499 | 4.517 | 54,895 | +0.04(+0.79%) |
May 22, 2018 | 4.499 | 4.508 | 4.482 | 4.482 | 14,108 | -0.02(-0.39%) |
May 21, 2018 | 4.482 | 4.543 | 4.482 | 4.499 | 17,459 | +0.03(+0.59%) |
May 18, 2018 | 4.543 | 4.543 | 4.455 | 4.473 | 22,344 | -0.04(-0.78%) |
May 17, 2018 | 4.464 | 4.533 | 4.464 | 4.508 | 3,823 | +0.04(+0.99%) |
May 16, 2018 | 4.526 | 4.526 | 4.464 | 4.464 | 19,987 | -0.04(-0.78%) |
May 15, 2018 | 4.490 | 4.499 | 4.438 | 4.499 | 33,858 | +0.03(+0.59%) |
May 14, 2018 | 4.464 | 4.499 | 4.429 | 4.473 | 29,835 | -0.03(-0.59%) |
May 11, 2018 | 4.499 | 4.517 | 4.477 | 4.499 | 34,185 | +0.00(+0.00%) |
May 10, 2018 | 4.543 | 4.543 | 4.367 | 4.499 | 18,867 | +0.00(+0.00%) |
May 08, 2018 | 4.499 | 4.499 | 4.499 | 155 | +0.02(+0.39%) | |
May 07, 2018 | 4.429 | 4.482 | 4.423 | 4.482 | 20,114 | +0.11(+2.63%) |
May 04, 2018 | 4.429 | 4.517 | 4.367 | 4.367 | 57,438 | -0.06(-1.39%) |
May 03, 2018 | 4.411 | 4.438 | 4.341 | 4.429 | 69,493 | -0.09(-1.95%) |
May 02, 2018 | 4.490 | 4.526 | 4.480 | 4.517 | 7,504 | +0.04(+0.79%) |
May 01, 2018 | 4.499 | 4.529 | 4.432 | 4.482 | 11,178 | -0.04(-0.78%) |
Apr 30, 2018 | 4.455 | 4.517 | 4.455 | 4.517 | 15,722 | +0.05(+1.19%) |
Apr 27, 2018 | 4.517 | 4.551 | 4.464 | 4.464 | 10,891 | -0.06(-1.36%) |
Apr 26, 2018 | 4.415 | 4.552 | 4.415 | 4.526 | 8,556 | +0.09(+1.98%) |
Apr 25, 2018 | 4.464 | 4.464 | 4.429 | 4.438 | 4,541 | -0.02(-0.39%) |
Apr 24, 2018 | 4.526 | 4.526 | 4.456 | 4.456 | 3,054 | -0.03(-0.58%) |
Apr 23, 2018 | 4.491 | 4.525 | 4.447 | 4.482 | 3,992 | +0.01(+0.19%) |
Apr 20, 2018 | 4.521 | 4.521 | 4.473 | 4.473 | 8,075 | +0.02(+0.39%) |
Apr 19, 2018 | 4.460 | 4.482 | 4.429 | 4.456 | 4,750 | +0.01(+0.20%) |
Apr 18, 2018 | 4.447 | 4.473 | 4.429 | 4.447 | 9,418 | -0.01(-0.30%) |
Apr 17, 2018 | 4.421 | 4.475 | 4.420 | 4.460 | 13,477 | +0.06(+1.29%) |
Apr 16, 2018 | 4.456 | 4.511 | 4.386 | 4.403 | 21,650 | -0.07(-1.57%) |
Apr 13, 2018 | 4.517 | 4.548 | 4.412 | 4.473 | 26,192 | +0.03(+0.59%) |
Apr 12, 2018 | 4.492 | 4.495 | 4.447 | 4.447 | 19,317 | -0.03(-0.59%) |
Apr 11, 2018 | 4.448 | 4.503 | 4.412 | 4.473 | 19,066 | -0.05(-1.16%) |
Apr 10, 2018 | 4.499 | 4.526 | 4.413 | 4.526 | 11,503 | +0.04(+0.78%) |
Apr 09, 2018 | 4.438 | 4.561 | 4.344 | 4.491 | 27,664 | +0.04(+0.79%) |
Apr 06, 2018 | 4.473 | 4.491 | 4.403 | 4.456 | 6,349 | -0.04(-0.97%) |
Apr 05, 2018 | 4.429 | 4.543 | 4.377 | 4.499 | 13,006 | +0.04(+0.98%) |
Apr 04, 2018 | 4.407 | 4.456 | 4.385 | 4.456 | 4,081 | +0.04(+0.79%) |
Apr 03, 2018 | 4.385 | 4.429 | 4.368 | 4.421 | 6,992 | +0.04(+0.90%) |
Apr 02, 2018 | 4.412 | 4.412 | 4.315 | 4.381 | 19,043 | -0.05(-1.09%) |
Mar 29, 2018 | 4.429 | 4.429 | 4.429 | 0 | -0.04(-0.98%) | |
Mar 28, 2018 | 4.421 | 4.541 | 4.421 | 4.473 | 37,257 | +0.03(+0.59%) |
Mar 27, 2018 | 4.447 | 4.469 | 4.421 | 4.447 | 29,133 | -0.02(-0.39%) |
Mar 26, 2018 | 4.517 | 4.534 | 4.425 | 4.464 | 44,917 | -0.03(-0.78%) |
Mar 23, 2018 | 4.447 | 4.517 | 4.447 | 4.499 | 16,044 | +0.06(+1.38%) |
Mar 22, 2018 | 4.525 | 4.534 | 4.412 | 4.438 | 39,727 | -0.10(-2.12%) |
Mar 21, 2018 | 4.487 | 4.578 | 4.464 | 4.534 | 33,662 | +0.05(+1.17%) |
Mar 20, 2018 | 4.499 | 4.525 | 4.412 | 4.482 | 40,554 | -0.01(-0.19%) |
Mar 19, 2018 | 4.613 | 4.613 | 4.482 | 4.490 | 16,323 | -0.09(-1.90%) |
Mar 16, 2018 | 4.630 | 4.630 | 4.560 | 4.578 | 24,243 | -0.08(-1.69%) |
Mar 15, 2018 | 4.656 | 4.664 | 4.595 | 4.656 | 32,877 | +0.03(+0.75%) |
Mar 14, 2018 | 4.700 | 4.700 | 4.621 | 4.621 | 30,891 | -0.03(-0.56%) |
Mar 13, 2018 | 4.708 | 4.708 | 4.643 | 4.647 | 16,049 | -0.04(-0.93%) |
Mar 12, 2018 | 4.674 | 4.743 | 4.656 | 4.691 | 125,262 | +0.02(+0.37%) |
Mar 09, 2018 | 4.639 | 4.682 | 4.612 | 4.674 | 60,282 | +0.00(+0.00%) |
Mar 08, 2018 | 4.621 | 4.691 | 4.617 | 4.674 | 35,541 | +0.05(+1.13%) |
Mar 07, 2018 | 4.656 | 4.656 | 4.586 | 4.621 | 41,191 | -0.03(-0.75%) |
Mar 06, 2018 | 4.682 | 4.708 | 4.656 | 4.656 | 52,687 | +0.03(+0.56%) |
Mar 05, 2018 | 4.639 | 4.682 | 4.607 | 4.630 | 121,249 | +0.00(+0.00%) |
Mar 02, 2018 | 4.630 | 4.682 | 4.577 | 4.630 | 66,707 | +0.04(+0.95%) |
Mar 01, 2018 | 4.647 | 4.647 | 4.586 | 4.586 | 31,166 | -0.03(-0.57%) |
Feb 28, 2018 | 4.665 | 4.674 | 4.604 | 4.613 | 23,372 | -0.04(-0.94%) |
Feb 27, 2018 | 4.647 | 4.682 | 4.621 | 4.656 | 31,389 | -0.03(-0.56%) |
Feb 26, 2018 | 4.734 | 4.752 | 4.596 | 4.682 | 47,690 | +0.09(+1.89%) |
Feb 23, 2018 | 4.570 | 4.604 | 4.570 | 4.596 | 11,697 | +0.03(+0.76%) |
Feb 22, 2018 | 4.622 | 4.682 | 4.561 | 4.561 | 48,342 | -0.06(-1.31%) |
Feb 21, 2018 | 4.552 | 4.665 | 4.552 | 4.622 | 18,136 | +0.06(+1.33%) |
Feb 20, 2018 | 4.648 | 4.691 | 4.561 | 4.561 | 54,846 | -0.18(-3.84%) |
Feb 16, 2018 | 4.743 | 4.743 | 4.743 | 0 | +0.02(+0.37%) | |
Feb 15, 2018 | 4.899 | 4.899 | 4.708 | 4.726 | 44,956 | -0.04(-0.91%) |
Feb 14, 2018 | 4.769 | 4.856 | 4.682 | 4.769 | 20,219 | +0.00(+0.00%) |
Feb 13, 2018 | 4.760 | 4.812 | 4.743 | 4.769 | 23,824 | -0.02(-0.36%) |
Feb 12, 2018 | 4.812 | 4.847 | 4.769 | 4.786 | 52,542 | -0.07(-1.43%) |
Feb 09, 2018 | 4.604 | 4.856 | 4.561 | 4.856 | 102,252 | +0.35(+7.69%) |
Feb 08, 2018 | 4.526 | 4.691 | 4.509 | 4.509 | 50,194 | +0.02(+0.39%) |
Feb 07, 2018 | 4.509 | 4.509 | 4.465 | 4.492 | 52,654 | -0.01(-0.19%) |
Feb 06, 2018 | 4.509 | 4.570 | 4.446 | 4.500 | 62,512 | -0.08(-1.70%) |
Feb 05, 2018 | 4.604 | 4.604 | 4.604 | 4.578 | 38,557 | -0.06(-1.31%) |
Feb 02, 2018 | 4.665 | 4.665 | 4.629 | 4.639 | 33,682 | -0.03(-0.56%) |
Feb 01, 2018 | 4.682 | 4.682 | 4.639 | 4.665 | 12,637 | -0.01(-0.19%) |
Jan 31, 2018 | 4.682 | 4.695 | 4.648 | 4.674 | 30,140 | -0.03(-0.55%) |
Jan 30, 2018 | 4.734 | 4.734 | 4.665 | 4.700 | 82,185 | -0.02(-0.37%) |
Jan 29, 2018 | 4.682 | 4.760 | 4.665 | 4.717 | 15,952 | -0.01(-0.27%) |
Jan 26, 2018 | 4.724 | 4.743 | 4.724 | 4.730 | 5,977 | -0.01(-0.27%) |
Jan 25, 2018 | 4.753 | 4.756 | 4.674 | 4.743 | 38,966 | -0.01(-0.18%) |
Jan 24, 2018 | 4.734 | 4.786 | 4.714 | 4.751 | 11,797 | +0.01(+0.18%) |
Jan 23, 2018 | 4.786 | 4.786 | 4.700 | 4.743 | 35,710 | -0.01(-0.18%) |
Jan 22, 2018 | 4.795 | 4.795 | 4.717 | 4.751 | 19,731 | +0.01(+0.18%) |
Jan 19, 2018 | 4.748 | 4.798 | 4.674 | 4.743 | 44,449 | +0.05(+1.10%) |
Jan 18, 2018 | 4.723 | 4.734 | 4.691 | 4.691 | 25,549 | -0.01(-0.18%) |
Jan 17, 2018 | 4.708 | 4.776 | 4.691 | 4.700 | 22,695 | -0.04(-0.91%) |
Jan 16, 2018 | 4.743 | 4.769 | 4.700 | 4.743 | 15,477 | +0.01(+0.18%) |
Jan 12, 2018 | 4.734 | 4.734 | 4.734 | 0 | -0.01(-0.18%) | |
Jan 11, 2018 | 4.769 | 4.769 | 4.733 | 4.743 | 28,970 | -0.03(-0.54%) |
Jan 10, 2018 | 4.691 | 4.769 | 25,658 | +0.05(+1.08%) | ||
Jan 09, 2018 | 4.694 | 4.844 | 4.694 | 4.718 | 7,577 | -0.04(-0.89%) |
Jan 08, 2018 | 4.708 | 4.820 | 4.693 | 4.760 | 38,901 | -0.01(-0.18%) |
Jan 05, 2018 | 4.730 | 4.817 | 4.700 | 4.769 | 102,588 | +0.03(+0.55%) |
Jan 04, 2018 | 4.708 | 4.760 | 4.708 | 4.743 | 28,905 | -0.01(-0.20%) |
Jan 03, 2018 | 4.743 | 4.769 | 4.700 | 4.752 | 42,305 | +0.04(+0.75%) |
Jan 02, 2018 | 4.812 | 4.820 | 4.689 | 4.717 | 44,899 | -0.11(-2.32%) |
Dec 29, 2017 | 4.829 | 4.829 | 4.829 | 0 | +0.03(+0.72%) | |
Dec 28, 2017 | 4.622 | 4.835 | 4.613 | 4.795 | 49,205 | +0.09(+1.83%) |
Dec 27, 2017 | 4.657 | 4.736 | 4.657 | 4.708 | 40,480 | +0.00(+0.10%) |
Dec 26, 2017 | 4.656 | 4.717 | 4.640 | 4.704 | 20,769 | +0.00(+0.08%) |
Dec 22, 2017 | 4.630 | 4.700 | 4.630 | 4.700 | 30,946 | +0.09(+1.86%) |
Dec 21, 2017 | 4.588 | 4.631 | 4.545 | 4.614 | 48,017 | -0.04(-0.92%) |
Dec 20, 2017 | 4.605 | 4.674 | 4.588 | 4.657 | 20,653 | +0.06(+1.31%) |
Dec 19, 2017 | 4.563 | 4.657 | 4.563 | 4.597 | 26,224 | +0.01(+0.19%) |
Dec 18, 2017 | 4.717 | 4.717 | 4.588 | 4.588 | 32,367 | -0.10(-2.19%) |
Dec 15, 2017 | 4.725 | 4.737 | 4.631 | 4.691 | 10,678 | +0.02(+0.37%) |
Dec 14, 2017 | 4.734 | 4.758 | 4.648 | 4.674 | 23,444 | +0.03(+0.74%) |
Dec 13, 2017 | 4.588 | 4.760 | 4.588 | 4.640 | 42,338 | +0.03(+0.74%) |
Dec 12, 2017 | 4.674 | 4.697 | 4.597 | 4.605 | 21,662 | -0.10(-2.19%) |
Dec 11, 2017 | 4.631 | 4.751 | 4.589 | 4.708 | 38,998 | +0.06(+1.29%) |
Dec 08, 2017 | 4.751 | 4.751 | 4.648 | 4.648 | 33,935 | -0.06(-1.27%) |
Dec 07, 2017 | 4.640 | 4.720 | 4.631 | 4.708 | 8,747 | +0.03(+0.73%) |
Dec 06, 2017 | 4.717 | 4.767 | 4.640 | 4.674 | 17,768 | -0.05(-1.09%) |
Dec 05, 2017 | 4.631 | 4.760 | 4.631 | 4.725 | 44,348 | +0.09(+1.85%) |
Dec 04, 2017 | 4.631 | 4.665 | 4.588 | 4.640 | 35,756 | +0.03(+0.56%) |
Dec 01, 2017 | 4.511 | 4.614 | 4.485 | 4.614 | 34,264 | +0.07(+1.51%) |
Nov 30, 2017 | 4.597 | 4.631 | 4.545 | 4.545 | 25,818 | -0.01(-0.19%) |
Nov 29, 2017 | 4.511 | 4.597 | 4.460 | 4.554 | 49,431 | +0.08(+1.72%) |
Nov 28, 2017 | 4.707 | 4.707 | 4.443 | 4.477 | 259,929 | -0.23(-4.89%) |
Nov 27, 2017 | 4.741 | 4.750 | 4.698 | 4.707 | 16,304 | +0.00(+0.00%) |
Nov 24, 2017 | 4.741 | 4.792 | 4.698 | 4.707 | 4,484 | +0.01(+0.18%) |
Nov 22, 2017 | 4.826 | 4.826 | 4.690 | 4.698 | 36,267 | -0.09(-1.96%) |
Nov 21, 2017 | 4.766 | 4.835 | 4.722 | 4.792 | 4,764 | -0.00(-0.09%) |
Nov 20, 2017 | 4.681 | 4.801 | 4.681 | 4.797 | 22,977 | +0.02(+0.45%) |
Nov 17, 2017 | 4.707 | 4.792 | 4.622 | 4.775 | 44,996 | +0.03(+0.54%) |
Nov 16, 2017 | 4.829 | 4.835 | 4.716 | 4.750 | 41,134 | -0.09(-1.76%) |
Nov 15, 2017 | 4.903 | 4.903 | 4.733 | 4.835 | 22,228 | -0.09(-1.90%) |
Nov 14, 2017 | 4.818 | 4.929 | 4.760 | 4.929 | 10,732 | +0.08(+1.58%) |
Nov 13, 2017 | 4.775 | 4.869 | 4.775 | 4.852 | 29,448 | +0.01(+0.18%) |
Nov 10, 2017 | 4.605 | 4.843 | 4.562 | 4.843 | 69,697 | +0.28(+6.17%) |
Nov 09, 2017 | 4.596 | 4.605 | 4.519 | 4.562 | 50,507 | -0.03(-0.56%) |
Nov 08, 2017 | 4.562 | 4.596 | 4.560 | 4.588 | 11,251 | -0.01(-0.19%) |
Nov 07, 2017 | 4.596 | 4.639 | 4.592 | 4.596 | 35,229 | +0.00(+0.00%) |
Nov 06, 2017 | 4.636 | 4.690 | 4.580 | 4.596 | 56,291 | -0.01(-0.19%) |
Nov 03, 2017 | 4.656 | 4.670 | 4.571 | 4.605 | 42,919 | -0.05(-1.10%) |
Nov 02, 2017 | 4.722 | 4.784 | 4.622 | 4.656 | 35,476 | -0.03(-0.73%) |
Nov 01, 2017 | 4.596 | 4.755 | 4.596 | 4.690 | 17,823 | +0.13(+2.80%) |
Oct 31, 2017 | 4.647 | 4.647 | 4.536 | 4.562 | 36,980 | -0.11(-2.37%) |
Oct 30, 2017 | 4.724 | 4.724 | 4.596 | 4.673 | 19,519 | +0.01(+0.18%) |
Oct 27, 2017 | 4.673 | 4.698 | 4.613 | 4.664 | 16,023 | +0.03(+0.55%) |
Oct 26, 2017 | 4.724 | 4.724 | 4.622 | 4.639 | 9,388 | -0.11(-2.32%) |
Oct 25, 2017 | 4.834 | 4.834 | 4.749 | 4.749 | 3,760 | -0.07(-1.41%) |
Oct 24, 2017 | 4.673 | 4.851 | 4.664 | 4.817 | 29,601 | +0.16(+3.46%) |
Oct 23, 2017 | 4.783 | 4.783 | 4.597 | 4.656 | 18,510 | -0.09(-1.96%) |
Oct 20, 2017 | 4.741 | 4.809 | 4.639 | 4.749 | 44,825 | +0.05(+1.08%) |
Oct 19, 2017 | 4.654 | 4.792 | 4.639 | 4.698 | 14,437 | +0.00(+0.00%) |
Oct 18, 2017 | 4.783 | 4.783 | 4.647 | 4.698 | 26,858 | -0.08(-1.77%) |
Oct 17, 2017 | 4.708 | 4.783 | 4.605 | 4.783 | 25,488 | +0.13(+2.73%) |
Oct 16, 2017 | 4.681 | 4.719 | 4.628 | 4.656 | 37,617 | -0.07(-1.52%) |
Oct 13, 2017 | 4.673 | 4.792 | 4.639 | 4.728 | 90,005 | +0.12(+2.56%) |
Oct 12, 2017 | 4.656 | 4.664 | 4.603 | 4.610 | 69,608 | -0.04(-0.81%) |
Oct 11, 2017 | 4.630 | 4.664 | 4.588 | 4.647 | 13,436 | -0.01(-0.18%) |
Oct 10, 2017 | 4.639 | 4.690 | 4.598 | 4.656 | 37,465 | -0.01(-0.18%) |
Oct 09, 2017 | 4.613 | 4.732 | 4.613 | 4.664 | 23,743 | +0.03(+0.55%) |
Oct 06, 2017 | 4.749 | 4.749 | 4.627 | 4.639 | 11,852 | -0.09(-1.97%) |
Oct 05, 2017 | 4.664 | 4.749 | 4.613 | 4.732 | 52,326 | +0.10(+2.07%) |
Oct 04, 2017 | 4.622 | 4.655 | 4.622 | 4.636 | 4,441 | +0.01(+0.12%) |
Oct 03, 2017 | 4.748 | 4.748 | 4.563 | 4.630 | 35,996 | -0.03(-0.73%) |
Oct 02, 2017 | 4.681 | 4.724 | 4.664 | 4.664 | 31,502 | -0.10(-2.14%) |
Sep 29, 2017 | 4.729 | 4.771 | 4.675 | 4.766 | 15,566 | -0.03(-0.71%) |
Sep 28, 2017 | 4.759 | 4.800 | 4.665 | 4.800 | 20,517 | +0.04(+0.89%) |
Sep 27, 2017 | 4.640 | 4.758 | 4.624 | 4.758 | 48,309 | +0.14(+3.06%) |
Sep 26, 2017 | 4.707 | 4.707 | 4.617 | 4.617 | 16,604 | -0.06(-1.21%) |
Sep 25, 2017 | 4.680 | 4.732 | 4.591 | 4.673 | 80,927 | +0.00(+0.00%) |
Sep 22, 2017 | 4.673 | 4.707 | 4.560 | 4.673 | 33,342 | +0.11(+2.46%) |
Sep 21, 2017 | 4.572 | 4.715 | 4.513 | 4.561 | 28,788 | -0.02(-0.42%) |
Sep 20, 2017 | 4.656 | 4.656 | 4.580 | 4.580 | 3,186 | -0.06(-1.27%) |
Sep 19, 2017 | 4.706 | 4.707 | 4.610 | 4.640 | 26,122 | +0.06(+1.38%) |
Sep 18, 2017 | 4.641 | 4.641 | 4.573 | 4.576 | 9,737 | -0.04(-0.82%) |
Sep 15, 2017 | 4.640 | 4.658 | 4.547 | 4.614 | 29,059 | +0.00(+0.00%) |
Sep 14, 2017 | 4.672 | 4.672 | 4.564 | 4.614 | 21,900 | -0.05(-1.08%) |
Sep 13, 2017 | 4.606 | 4.791 | 4.539 | 4.665 | 38,073 | +0.06(+1.28%) |
Sep 12, 2017 | 4.464 | 4.606 | 4.464 | 4.606 | 53,342 | +0.11(+2.44%) |
Sep 11, 2017 | 4.503 | 4.510 | 4.479 | 4.496 | 6,306 | +0.02(+0.38%) |
Sep 08, 2017 | 4.493 | 4.516 | 4.471 | 4.479 | 8,548 | -0.01(-0.19%) |
Sep 07, 2017 | 4.547 | 4.547 | 4.471 | 4.488 | 23,693 | -0.03(-0.56%) |
Sep 06, 2017 | 4.606 | 4.606 | 4.488 | 4.513 | 16,461 | -0.08(-1.65%) |
Sep 05, 2017 | 4.503 | 4.623 | 4.496 | 4.589 | 40,773 | +0.13(+2.84%) |
Sep 01, 2017 | 4.569 | 4.454 | 4.462 | 18,544 | -0.05(-1.12%) | |
Aug 31, 2017 | 4.513 | 4.575 | 4.471 | 4.513 | 35,267 | -0.03(-0.74%) |
Aug 30, 2017 | 4.614 | 4.623 | 4.521 | 4.547 | 15,403 | -0.03(-0.74%) |
Aug 29, 2017 | 4.505 | 4.581 | 4.446 | 4.580 | 49,494 | +0.00(+0.00%) |
Aug 28, 2017 | 4.522 | 4.597 | 4.454 | 4.580 | 23,582 | +0.10(+2.25%) |
Aug 25, 2017 | 4.488 | 4.507 | 4.446 | 4.480 | 5,313 | -0.02(-0.37%) |
Aug 24, 2017 | 4.513 | 4.513 | 4.452 | 4.497 | 6,101 | -0.01(-0.19%) |
Aug 23, 2017 | 4.451 | 4.522 | 4.446 | 4.505 | 25,445 | -0.03(-0.56%) |
Aug 22, 2017 | 4.513 | 4.530 | 4.471 | 4.530 | 17,108 | +0.07(+1.50%) |
Aug 21, 2017 | 4.508 | 4.508 | 4.446 | 4.463 | 15,866 | -0.09(-2.02%) |
Aug 18, 2017 | 4.463 | 4.555 | 4.463 | 4.555 | 3,924 | +0.05(+1.12%) |
Aug 17, 2017 | 4.530 | 4.548 | 4.497 | 4.505 | 17,111 | +0.00(+0.00%) |
Aug 16, 2017 | 4.651 | 4.656 | 4.505 | 4.505 | 17,484 | -0.11(-2.36%) |
Aug 15, 2017 | 4.547 | 4.614 | 4.530 | 4.614 | 30,697 | +0.04(+0.92%) |
Aug 14, 2017 | 4.539 | 4.580 | 4.497 | 4.572 | 20,476 | +0.08(+1.83%) |
Aug 11, 2017 | 4.480 | 4.513 | 4.480 | 4.490 | 25,685 | -0.02(-0.52%) |
Aug 10, 2017 | 4.542 | 4.542 | 4.497 | 4.513 | 16,069 | +0.02(+0.37%) |
Aug 09, 2017 | 4.431 | 4.556 | 4.431 | 4.497 | 18,590 | +0.01(+0.19%) |
Aug 08, 2017 | 4.556 | 4.572 | 4.488 | 4.488 | 62,812 | -0.08(-1.83%) |
Aug 07, 2017 | 4.530 | 4.580 | 4.505 | 4.572 | 38,089 | -0.02(-0.37%) |
Aug 04, 2017 | 4.606 | 4.656 | 4.530 | 4.589 | 45,546 | +0.05(+1.11%) |
Aug 03, 2017 | 4.513 | 4.570 | 4.513 | 4.539 | 64,150 | +0.01(+0.19%) |
Aug 02, 2017 | 4.690 | 4.782 | 4.530 | 4.530 | 103,188 | -0.18(-3.91%) |
Aug 01, 2017 | 4.698 | 4.757 | 4.631 | 4.715 | 26,760 | +0.03(+0.54%) |
Jul 31, 2017 | 4.656 | 4.748 | 4.656 | 4.690 | 36,332 | -0.01(-0.18%) |
Jul 28, 2017 | 4.701 | 4.765 | 4.661 | 4.698 | 52,002 | -0.02(-0.36%) |
Jul 27, 2017 | 4.631 | 4.747 | 4.614 | 4.715 | 32,028 | +0.04(+0.90%) |
Jul 26, 2017 | 4.664 | 4.706 | 4.556 | 4.673 | 40,923 | +0.00(+0.00%) |
Jul 25, 2017 | 4.523 | 4.716 | 4.523 | 4.673 | 165,857 | +0.17(+3.70%) |
Jul 24, 2017 | 4.498 | 4.564 | 4.473 | 4.506 | 55,374 | +0.04(+0.93%) |
Jul 21, 2017 | 4.422 | 4.539 | 4.422 | 4.464 | 50,340 | +0.04(+0.94%) |
Jul 20, 2017 | 4.490 | 4.490 | 4.422 | 4.422 | 12,192 | -0.02(-0.38%) |
Jul 19, 2017 | 4.498 | 4.506 | 4.415 | 4.439 | 32,638 | +0.01(+0.19%) |
Jul 18, 2017 | 4.381 | 4.481 | 4.381 | 4.431 | 19,334 | +0.03(+0.76%) |
Jul 17, 2017 | 4.431 | 4.481 | 4.397 | 4.397 | 42,199 | -0.03(-0.75%) |
Jul 14, 2017 | 4.372 | 4.506 | 4.372 | 4.431 | 57,115 | +0.06(+1.34%) |
Jul 13, 2017 | 4.389 | 4.464 | 4.372 | 4.372 | 77,346 | -0.03(-0.57%) |
Jul 12, 2017 | 4.431 | 4.456 | 4.381 | 4.397 | 120,108 | +0.00(+0.00%) |
Jul 11, 2017 | 4.389 | 4.506 | 4.381 | 4.397 | 126,695 | -0.03(-0.57%) |
Jul 10, 2017 | 4.422 | 4.531 | 4.397 | 4.422 | 96,049 | +0.04(+0.95%) |
Jul 07, 2017 | 4.556 | 4.564 | 4.339 | 4.381 | 649,935 | -0.18(-3.85%) |
Jul 06, 2017 | 5.274 | 5.382 | 4.531 | 4.556 | 734,997 | -1.46(-24.27%) |
Jul 05, 2017 | 4.656 | 6.425 | 4.548 | 6.016 | 1,481,945 | +1.38(+29.68%) |
Jul 03, 2017 | 4.631 | 4.639 | 4.548 | 4.639 | 4,057 | +0.08(+1.83%) |
Jun 30, 2017 | 4.564 | 4.581 | 4.548 | 4.556 | 11,000 | +0.01(+0.18%) |
Jun 29, 2017 | 4.531 | 4.548 | 4.531 | 4.548 | 6,535 | +0.02(+0.37%) |
Jun 28, 2017 | 4.548 | 4.598 | 4.531 | 4.531 | 7,330 | -0.02(-0.37%) |
Jun 27, 2017 | 4.473 | 4.548 | 4.473 | 4.548 | 17,707 | +0.08(+1.86%) |
Jun 26, 2017 | 4.481 | 4.490 | 4.465 | 4.465 | 29,943 | +0.02(+0.37%) |
Jun 23, 2017 | 4.424 | 4.459 | 4.423 | 4.448 | 19,505 | -0.02(-0.37%) |
Jun 22, 2017 | 4.465 | 4.465 | 4.398 | 4.465 | 12,572 | +0.01(+0.19%) |
Jun 21, 2017 | 4.481 | 4.481 | 4.432 | 4.456 | 45,145 | -0.02(-0.37%) |
Jun 20, 2017 | 4.440 | 4.511 | 4.390 | 4.473 | 14,590 | +0.03(+0.75%) |
Jun 19, 2017 | 4.486 | 4.498 | 4.440 | 4.440 | 17,207 | -0.02(-0.37%) |
Jun 16, 2017 | 4.481 | 4.534 | 4.456 | 4.456 | 4,508 | -0.02(-0.37%) |
Jun 15, 2017 | 4.523 | 4.531 | 4.463 | 4.473 | 36,406 | -0.03(-0.74%) |
Jun 14, 2017 | 4.490 | 4.514 | 4.450 | 4.506 | 9,682 | +0.01(+0.18%) |
Jun 13, 2017 | 4.465 | 4.521 | 4.448 | 4.498 | 38,001 | +0.05(+1.12%) |
Jun 12, 2017 | 4.475 | 4.498 | 4.448 | 4.448 | 48,613 | -0.03(-0.74%) |
Jun 09, 2017 | 4.482 | 4.490 | 4.465 | 4.481 | 25,435 | -0.01(-0.18%) |
Jun 08, 2017 | 4.448 | 4.490 | 4.432 | 4.490 | 17,371 | +0.03(+0.74%) |
Jun 07, 2017 | 4.456 | 4.490 | 4.448 | 4.456 | 22,311 | -0.02(-0.37%) |
Jun 06, 2017 | 4.490 | 4.498 | 4.473 | 4.473 | 21,469 | -0.04(-0.92%) |
Jun 05, 2017 | 4.490 | 4.571 | 4.490 | 4.514 | 8,682 | +0.02(+0.55%) |
Jun 02, 2017 | 4.592 | 4.622 | 4.481 | 4.490 | 30,048 | -0.06(-1.28%) |