Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 4.090 | 4.170 | 4.090 | 4.170 | 13,902 | +0.08(+1.96%) |
Jul 30, 2018 | 4.140 | 4.190 | 4.090 | 4.090 | 35,909 | -0.03(-0.73%) |
Jul 27, 2018 | 4.100 | 4.210 | 4.050 | 4.120 | 54,900 | -0.03(-0.72%) |
Jul 26, 2018 | 4.220 | 4.220 | 4.150 | 4.150 | 40,784 | -0.05(-1.19%) |
Jul 25, 2018 | 4.240 | 4.240 | 4.200 | 4.200 | 16,821 | -0.01(-0.24%) |
Jul 24, 2018 | 4.240 | 4.240 | 4.210 | 4.210 | 16,587 | +0.00(+0.00%) |
Jul 23, 2018 | 4.180 | 4.240 | 4.180 | 4.210 | 36,096 | +0.03(+0.72%) |
Jul 20, 2018 | 4.200 | 4.227 | 4.180 | 4.180 | 21,794 | -0.07(-1.65%) |
Jul 19, 2018 | 4.200 | 4.292 | 4.170 | 4.250 | 56,262 | -0.14(-3.19%) |
Jul 18, 2018 | 4.350 | 4.390 | 4.250 | 4.390 | 116,969 | +0.10(+2.33%) |
Jul 17, 2018 | 4.310 | 4.350 | 4.220 | 4.290 | 111,564 | +0.04(+0.94%) |
Jul 16, 2018 | 4.300 | 4.330 | 4.250 | 4.250 | 168,150 | +0.02(+0.47%) |
Jul 13, 2018 | 4.250 | 4.289 | 4.218 | 4.230 | 31,908 | -0.01(-0.24%) |
Jul 12, 2018 | 4.240 | 4.240 | 4.150 | 4.240 | 26,544 | +0.09(+2.17%) |
Jul 11, 2018 | 4.090 | 4.150 | 4.090 | 4.150 | 9,464 | +0.04(+0.97%) |
Jul 10, 2018 | 4.130 | 4.130 | 4.050 | 4.110 | 12,512 | -0.03(-0.72%) |
Jul 09, 2018 | 4.080 | 4.200 | 4.070 | 4.140 | 15,063 | +0.09(+2.22%) |
Jul 06, 2018 | 4.027 | 4.060 | 4.027 | 4.050 | 16,984 | +0.03(+0.75%) |
Jul 05, 2018 | 3.980 | 4.079 | 3.980 | 4.020 | 9,647 | +0.05(+1.26%) |
Jul 03, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.01(+0.25%) | |
Jul 02, 2018 | 4.064 | 4.109 | 3.960 | 3.960 | 27,765 | -0.14(-3.41%) |
Jun 29, 2018 | 4.140 | 4.059 | 4.100 | 17,170 | -0.03(-0.73%) | |
Jun 28, 2018 | 4.090 | 4.148 | 4.050 | 4.130 | 42,047 | +0.12(+2.99%) |
Jun 27, 2018 | 4.000 | 4.090 | 4.000 | 4.010 | 120,365 | -0.02(-0.50%) |
Jun 26, 2018 | 4.110 | 4.170 | 4.000 | 4.030 | 107,182 | -0.14(-3.36%) |
Jun 25, 2018 | 4.550 | 4.550 | 4.070 | 4.170 | 102,179 | -0.33(-7.33%) |
Jun 22, 2018 | 4.250 | 4.500 | 4.160 | 4.500 | 76,335 | +0.34(+8.17%) |
Jun 21, 2018 | 4.173 | 4.210 | 4.130 | 4.160 | 124,650 | +0.02(+0.48%) |
Jun 20, 2018 | 4.100 | 4.189 | 4.100 | 4.140 | 25,268 | +0.04(+0.98%) |
Jun 19, 2018 | 4.210 | 4.210 | 4.100 | 4.100 | 58,876 | -0.05(-1.20%) |
Jun 18, 2018 | 4.250 | 4.250 | 4.110 | 4.150 | 17,192 | -0.10(-2.35%) |
Jun 15, 2018 | 4.250 | 3.990 | 4.250 | 117,493 | +0.09(+2.16%) | |
Jun 14, 2018 | 3.970 | 4.200 | 3.960 | 4.160 | 66,325 | +0.20(+5.05%) |
Jun 13, 2018 | 3.950 | 3.990 | 3.920 | 3.960 | 23,780 | +0.05(+1.28%) |
Jun 12, 2018 | 4.000 | 4.000 | 3.910 | 3.910 | 14,243 | -0.09(-2.25%) |
Jun 11, 2018 | 3.910 | 4.000 | 3.910 | 4.000 | 25,254 | +0.11(+2.83%) |
Jun 08, 2018 | 3.930 | 3.950 | 3.880 | 3.890 | 44,620 | -0.01(-0.26%) |
Jun 07, 2018 | 3.960 | 3.970 | 3.891 | 3.900 | 8,984 | +0.02(+0.52%) |
Jun 06, 2018 | 3.950 | 3.880 | 3.880 | 11,400 | +0.01(+0.26%) | |
Jun 05, 2018 | 3.800 | 3.900 | 3.800 | 3.870 | 12,846 | +0.04(+1.04%) |
Jun 04, 2018 | 3.850 | 3.935 | 3.819 | 3.830 | 39,146 | -0.02(-0.52%) |
Jun 01, 2018 | 3.830 | 3.860 | 3.810 | 3.850 | 2,815 | +0.01(+0.26%) |
May 31, 2018 | 3.820 | 3.840 | 3.787 | 3.840 | 10,848 | +0.05(+1.32%) |
May 30, 2018 | 3.824 | 3.850 | 3.780 | 3.790 | 35,693 | -0.02(-0.52%) |
May 29, 2018 | 3.900 | 3.900 | 3.780 | 3.810 | 14,356 | -0.08(-2.06%) |
May 25, 2018 | 3.890 | 3.890 | 3.890 | 0 | +0.10(+2.64%) | |
May 24, 2018 | 3.780 | 3.849 | 3.780 | 3.790 | 30,114 | +0.00(+0.00%) |
May 23, 2018 | 3.800 | 3.898 | 3.750 | 3.790 | 78,212 | +0.00(+0.00%) |
May 22, 2018 | 3.820 | 3.820 | 3.750 | 3.790 | 44,319 | -0.01(-0.26%) |
May 21, 2018 | 3.730 | 3.810 | 3.719 | 3.800 | 80,065 | +0.07(+1.88%) |
May 18, 2018 | 3.699 | 3.730 | 3.660 | 3.730 | 29,256 | +0.03(+0.81%) |
May 17, 2018 | 3.630 | 3.710 | 3.570 | 3.700 | 17,461 | +0.05(+1.37%) |
May 16, 2018 | 3.710 | 3.730 | 3.630 | 3.650 | 6,149 | -0.02(-0.54%) |
May 15, 2018 | 3.750 | 3.750 | 3.670 | 3.670 | 54,238 | -0.08(-2.13%) |
May 14, 2018 | 3.750 | 3.750 | 3.746 | 3.750 | 5,177 | +0.00(+0.00%) |
May 11, 2018 | 3.750 | 3.750 | 3.730 | 3.750 | 31,470 | +0.04(+1.08%) |
May 10, 2018 | 3.750 | 3.750 | 3.710 | 3.710 | 12,694 | -0.01(-0.27%) |
May 09, 2018 | 3.700 | 3.730 | 3.680 | 3.720 | 28,768 | +0.01(+0.19%) |
May 08, 2018 | 3.660 | 3.713 | 3.660 | 3.713 | 1,017 | +0.04(+1.05%) |
May 07, 2018 | 3.704 | 3.704 | 3.650 | 3.674 | 7,033 | -0.01(-0.16%) |
May 04, 2018 | 3.600 | 3.690 | 3.600 | 3.680 | 27,702 | +0.08(+2.22%) |
May 03, 2018 | 3.648 | 3.649 | 3.600 | 3.600 | 5,444 | -0.02(-0.48%) |
May 02, 2018 | 3.669 | 3.676 | 3.600 | 3.617 | 15,659 | -0.01(-0.35%) |
May 01, 2018 | 3.640 | 3.670 | 3.531 | 3.630 | 30,889 | +0.03(+0.83%) |
Apr 30, 2018 | 3.540 | 3.689 | 3.500 | 3.600 | 25,553 | +0.09(+2.56%) |
Apr 27, 2018 | 3.440 | 3.550 | 3.421 | 3.510 | 24,908 | +0.11(+3.24%) |
Apr 26, 2018 | 3.380 | 3.450 | 3.370 | 3.400 | 21,811 | +0.00(+0.00%) |
Apr 25, 2018 | 3.390 | 3.550 | 3.390 | 3.400 | 32,290 | +0.01(+0.29%) |
Apr 24, 2018 | 3.350 | 3.460 | 3.350 | 3.390 | 44,888 | +0.03(+0.89%) |
Apr 23, 2018 | 3.380 | 3.422 | 3.320 | 3.360 | 20,386 | -0.02(-0.59%) |
Apr 20, 2018 | 3.470 | 3.513 | 3.380 | 3.380 | 12,855 | -0.07(-2.03%) |
Apr 19, 2018 | 3.450 | 3.510 | 3.380 | 3.450 | 45,396 | +0.07(+2.07%) |
Apr 18, 2018 | 3.440 | 3.470 | 3.360 | 3.380 | 44,518 | -0.05(-1.46%) |
Apr 17, 2018 | 3.480 | 3.515 | 3.420 | 3.430 | 22,922 | -0.06(-1.72%) |
Apr 16, 2018 | 3.510 | 3.510 | 3.488 | 3.490 | 2,780 | +0.01(+0.29%) |
Apr 13, 2018 | 3.540 | 3.540 | 3.460 | 3.480 | 5,417 | +0.05(+1.46%) |
Apr 12, 2018 | 3.480 | 3.540 | 3.430 | 3.430 | 8,795 | -0.12(-3.38%) |
Apr 11, 2018 | 3.660 | 3.670 | 3.400 | 3.550 | 37,110 | -0.12(-3.27%) |
Apr 10, 2018 | 3.670 | 3.730 | 3.630 | 3.670 | 43,095 | +0.09(+2.51%) |
Apr 09, 2018 | 3.580 | 3.680 | 3.480 | 3.580 | 77,433 | +0.02(+0.56%) |
Apr 06, 2018 | 3.540 | 3.580 | 3.530 | 3.560 | 16,471 | +0.04(+1.14%) |
Apr 05, 2018 | 3.480 | 3.609 | 3.470 | 3.520 | 47,202 | +0.03(+0.86%) |
Apr 04, 2018 | 3.350 | 3.490 | 3.350 | 3.490 | 12,724 | +0.14(+4.18%) |
Apr 03, 2018 | 3.600 | 3.660 | 3.350 | 3.350 | 123,310 | -0.02(-0.59%) |
Apr 02, 2018 | 3.440 | 3.440 | 3.360 | 3.370 | 35,355 | -0.10(-2.88%) |
Mar 29, 2018 | 3.470 | 3.470 | 3.470 | 0 | -0.01(-0.29%) | |
Mar 28, 2018 | 3.550 | 3.560 | 3.400 | 3.480 | 20,800 | -0.02(-0.57%) |
Mar 27, 2018 | 3.585 | 3.585 | 3.410 | 3.500 | 15,282 | -0.02(-0.43%) |
Mar 26, 2018 | 3.619 | 3.690 | 3.400 | 3.515 | 36,315 | +0.10(+3.08%) |
Mar 23, 2018 | 3.490 | 3.510 | 3.370 | 3.410 | 96,277 | -0.10(-2.85%) |
Mar 22, 2018 | 3.500 | 3.530 | 3.500 | 3.510 | 10,615 | +0.04(+1.15%) |
Mar 21, 2018 | 3.500 | 3.510 | 3.442 | 3.470 | 58,095 | -0.07(-1.98%) |
Mar 20, 2018 | 3.420 | 3.550 | 3.400 | 3.540 | 39,264 | +0.21(+6.31%) |
Mar 19, 2018 | 3.530 | 3.591 | 3.330 | 3.330 | 55,618 | -0.07(-2.06%) |
Mar 16, 2018 | 3.360 | 3.460 | 3.360 | 3.400 | 51,180 | +0.02(+0.59%) |
Mar 15, 2018 | 3.400 | 3.400 | 3.370 | 3.380 | 35,227 | +0.02(+0.60%) |
Mar 14, 2018 | 3.501 | 3.350 | 3.360 | 89,024 | -0.09(-2.61%) | |
Mar 13, 2018 | 3.570 | 3.615 | 3.440 | 3.450 | 27,533 | -0.07(-1.99%) |
Mar 12, 2018 | 3.470 | 3.550 | 3.449 | 3.520 | 65,560 | +0.10(+2.92%) |
Mar 09, 2018 | 3.490 | 3.490 | 3.389 | 3.420 | 27,722 | +0.05(+1.48%) |
Mar 08, 2018 | 3.462 | 3.462 | 3.343 | 3.370 | 34,417 | +0.02(+0.60%) |
Mar 07, 2018 | 3.393 | 3.470 | 3.350 | 3.350 | 23,351 | +0.00(+0.00%) |
Mar 06, 2018 | 3.340 | 3.455 | 3.340 | 3.350 | 25,576 | +0.05(+1.52%) |
Mar 05, 2018 | 3.400 | 3.480 | 3.300 | 3.300 | 50,791 | -0.13(-3.79%) |
Mar 02, 2018 | 3.360 | 3.442 | 3.360 | 3.430 | 21,639 | +0.04(+1.18%) |
Mar 01, 2018 | 3.400 | 3.530 | 3.340 | 3.390 | 21,415 | -0.03(-0.88%) |
Feb 28, 2018 | 3.400 | 3.570 | 3.360 | 3.420 | 21,683 | +0.08(+2.40%) |
Feb 27, 2018 | 3.500 | 3.561 | 3.310 | 3.340 | 54,941 | -0.14(-4.02%) |
Feb 26, 2018 | 3.540 | 3.560 | 3.480 | 3.480 | 22,019 | -0.04(-1.14%) |
Feb 23, 2018 | 3.550 | 3.655 | 3.510 | 3.520 | 29,325 | -0.00(-0.14%) |
Feb 22, 2018 | 3.600 | 3.450 | 3.525 | 91,664 | -0.04(-0.98%) | |
Feb 21, 2018 | 3.570 | 3.590 | 3.550 | 3.560 | 17,944 | -0.03(-0.84%) |
Feb 20, 2018 | 3.577 | 3.671 | 3.561 | 3.590 | 9,009 | -0.03(-0.83%) |
Feb 16, 2018 | 3.620 | 3.620 | 3.620 | 0 | -0.08(-2.16%) | |
Feb 15, 2018 | 3.700 | 3.716 | 3.600 | 3.700 | 11,033 | -0.03(-0.80%) |
Feb 14, 2018 | 3.720 | 3.780 | 3.500 | 3.730 | 69,146 | +0.00(+0.00%) |
Feb 13, 2018 | 3.700 | 3.790 | 3.640 | 3.730 | 16,500 | +0.08(+2.19%) |
Feb 12, 2018 | 3.700 | 3.744 | 3.650 | 3.650 | 7,201 | -0.05(-1.35%) |
Feb 09, 2018 | 3.570 | 3.793 | 3.550 | 3.700 | 9,710 | -0.01(-0.27%) |
Feb 08, 2018 | 3.710 | 3.821 | 3.650 | 3.710 | 12,195 | -0.03(-0.80%) |
Feb 07, 2018 | 3.931 | 3.740 | 3.740 | 13,666 | +0.02(+0.54%) | |
Feb 06, 2018 | 3.752 | 3.820 | 3.720 | 3.720 | 3,670 | +0.01(+0.27%) |
Feb 05, 2018 | 3.733 | 3.710 | 3.710 | 23,135 | +0.00(+0.00%) | |
Feb 02, 2018 | 3.750 | 3.780 | 3.710 | 3.710 | 36,420 | -0.10(-2.62%) |
Feb 01, 2018 | 3.779 | 3.830 | 3.750 | 3.810 | 8,718 | +0.04(+1.06%) |
Jan 31, 2018 | 3.830 | 3.830 | 3.710 | 3.770 | 46,101 | -0.08(-2.08%) |
Jan 30, 2018 | 3.900 | 3.812 | 3.850 | 53,969 | -0.05(-1.28%) | |
Jan 29, 2018 | 3.900 | 3.910 | 3.900 | 3.900 | 20,632 | -0.01(-0.26%) |
Jan 26, 2018 | 3.970 | 3.970 | 3.900 | 3.910 | 38,308 | -0.07(-1.76%) |
Jan 25, 2018 | 3.950 | 4.009 | 3.950 | 3.980 | 19,524 | -0.01(-0.25%) |
Jan 24, 2018 | 3.960 | 4.024 | 3.950 | 3.990 | 20,927 | +0.02(+0.50%) |
Jan 23, 2018 | 3.955 | 3.970 | 3.950 | 3.970 | 32,337 | +0.02(+0.51%) |
Jan 22, 2018 | 3.950 | 3.960 | 3.950 | 3.950 | 4,993 | -0.02(-0.50%) |
Jan 19, 2018 | 3.950 | 3.970 | 3.930 | 3.970 | 13,123 | +0.04(+1.02%) |
Jan 18, 2018 | 3.900 | 3.960 | 3.900 | 3.930 | 8,813 | +0.02(+0.51%) |
Jan 17, 2018 | 3.970 | 3.975 | 3.910 | 3.910 | 18,060 | -0.07(-1.76%) |
Jan 16, 2018 | 3.930 | 4.010 | 3.930 | 3.980 | 30,932 | +0.00(+0.00%) |
Jan 12, 2018 | 3.980 | 3.980 | 3.980 | 0 | -0.03(-0.75%) | |
Jan 11, 2018 | 3.973 | 4.010 | 3.960 | 4.010 | 7,452 | +0.05(+1.26%) |
Jan 10, 2018 | 3.977 | 3.950 | 3.960 | 8,215 | -0.02(-0.50%) | |
Jan 09, 2018 | 3.990 | 4.010 | 3.950 | 3.980 | 21,566 | +0.02(+0.51%) |
Jan 08, 2018 | 3.930 | 3.980 | 3.920 | 3.960 | 12,043 | +0.02(+0.51%) |
Jan 05, 2018 | 3.930 | 4.030 | 3.930 | 3.940 | 21,864 | -0.01(-0.25%) |
Jan 04, 2018 | 3.980 | 4.140 | 3.910 | 3.950 | 51,260 | +0.04(+1.02%) |
Jan 03, 2018 | 3.910 | 3.930 | 3.910 | 3.910 | 11,511 | +0.01(+0.26%) |
Jan 02, 2018 | 3.910 | 3.930 | 3.900 | 3.900 | 23,164 | -0.04(-1.02%) |
Dec 29, 2017 | 3.940 | 3.940 | 3.940 | 0 | +0.03(+0.77%) | |
Dec 28, 2017 | 3.910 | 3.920 | 3.910 | 3.910 | 48,179 | +0.00(+0.00%) |
Dec 27, 2017 | 3.940 | 3.940 | 3.910 | 3.910 | 28,648 | -0.01(-0.26%) |
Dec 26, 2017 | 3.940 | 3.940 | 3.910 | 3.920 | 21,545 | -0.01(-0.25%) |
Dec 22, 2017 | 3.911 | 3.940 | 3.905 | 3.930 | 29,383 | +0.02(+0.51%) |
Dec 21, 2017 | 3.940 | 3.940 | 3.910 | 3.910 | 19,020 | +0.00(+0.00%) |
Dec 20, 2017 | 3.910 | 3.931 | 3.910 | 3.910 | 15,563 | +0.01(+0.26%) |
Dec 19, 2017 | 3.970 | 3.970 | 3.900 | 3.900 | 25,786 | -0.07(-1.76%) |
Dec 18, 2017 | 3.900 | 3.970 | 3.900 | 3.970 | 63,690 | +0.04(+1.02%) |
Dec 15, 2017 | 3.920 | 3.930 | 3.910 | 3.930 | 14,208 | +0.03(+0.77%) |
Dec 14, 2017 | 3.910 | 3.920 | 3.900 | 3.900 | 14,136 | +0.00(+0.00%) |
Dec 13, 2017 | 3.940 | 3.940 | 3.900 | 3.900 | 9,568 | -0.01(-0.26%) |
Dec 12, 2017 | 3.910 | 3.935 | 3.910 | 3.910 | 15,471 | -0.01(-0.26%) |
Dec 11, 2017 | 3.960 | 3.990 | 3.910 | 3.920 | 10,944 | -0.06(-1.51%) |
Dec 08, 2017 | 3.900 | 3.980 | 3.900 | 3.980 | 12,965 | +0.05(+1.27%) |
Dec 07, 2017 | 3.940 | 3.940 | 3.920 | 3.930 | 5,100 | +0.00(+0.00%) |
Dec 06, 2017 | 3.910 | 3.950 | 3.910 | 3.930 | 8,302 | -0.03(-0.76%) |
Dec 05, 2017 | 3.920 | 3.960 | 3.900 | 3.960 | 15,283 | +0.01(+0.25%) |
Dec 04, 2017 | 3.900 | 3.938 | 3.900 | 3.950 | 11,419 | +0.00(+0.00%) |
Dec 01, 2017 | 3.930 | 3.950 | 3.900 | 3.950 | 28,743 | +0.03(+0.77%) |
Nov 30, 2017 | 3.991 | 4.030 | 3.920 | 3.920 | 31,041 | -0.05(-1.26%) |
Nov 29, 2017 | 3.980 | 4.010 | 3.960 | 3.970 | 25,871 | +0.03(+0.82%) |
Nov 28, 2017 | 4.070 | 4.070 | 3.920 | 3.938 | 28,792 | -0.10(-2.53%) |
Nov 27, 2017 | 4.000 | 4.070 | 4.000 | 4.040 | 5,760 | -0.04(-0.98%) |
Nov 24, 2017 | 4.020 | 4.080 | 3.980 | 4.080 | 6,026 | +0.06(+1.49%) |
Nov 22, 2017 | 3.950 | 4.060 | 3.930 | 4.020 | 14,740 | +0.07(+1.77%) |
Nov 21, 2017 | 4.120 | 4.120 | 3.930 | 3.950 | 24,952 | -0.05(-1.25%) |
Nov 20, 2017 | 4.002 | 4.131 | 3.980 | 4.000 | 5,554 | -0.18(-4.31%) |
Nov 17, 2017 | 4.190 | 4.190 | 4.000 | 4.180 | 29,873 | +0.14(+3.47%) |
Nov 16, 2017 | 4.010 | 4.114 | 3.910 | 4.040 | 9,979 | +0.06(+1.51%) |
Nov 15, 2017 | 3.930 | 4.060 | 3.910 | 3.980 | 17,203 | +0.07(+1.79%) |
Nov 14, 2017 | 3.900 | 3.936 | 3.860 | 3.910 | 21,897 | -0.01(-0.26%) |
Nov 13, 2017 | 3.960 | 3.960 | 3.900 | 3.920 | 23,059 | +0.01(+0.26%) |
Nov 10, 2017 | 4.000 | 4.000 | 3.910 | 3.910 | 24,905 | -0.02(-0.51%) |
Nov 09, 2017 | 3.990 | 4.000 | 3.920 | 3.930 | 14,782 | -0.07(-1.75%) |
Nov 08, 2017 | 4.020 | 4.182 | 3.980 | 4.000 | 56,932 | -0.04(-0.99%) |
Nov 07, 2017 | 4.140 | 4.140 | 4.040 | 4.040 | 31,476 | -0.09(-2.18%) |
Nov 06, 2017 | 4.060 | 4.180 | 4.060 | 4.130 | 26,486 | +0.13(+3.25%) |
Nov 03, 2017 | 4.370 | 4.490 | 4.000 | 4.000 | 81,710 | -0.40(-9.09%) |
Nov 02, 2017 | 4.330 | 4.400 | 4.230 | 4.400 | 78,067 | +0.10(+2.33%) |
Nov 01, 2017 | 4.300 | 4.370 | 4.200 | 4.300 | 104,929 | +0.01(+0.23%) |
Oct 31, 2017 | 4.170 | 4.300 | 4.150 | 4.290 | 116,849 | +0.12(+2.88%) |
Oct 30, 2017 | 4.170 | 4.060 | 4.170 | 94,318 | +0.05(+1.21%) | |
Oct 27, 2017 | 4.050 | 4.180 | 4.000 | 4.120 | 156,785 | +0.12(+3.00%) |
Oct 26, 2017 | 4.050 | 4.050 | 3.999 | 4.000 | 231,508 | -0.04(-0.99%) |
Oct 25, 2017 | 3.980 | 4.050 | 3.830 | 4.040 | 1,537,663 | +0.02(+0.50%) |
Oct 24, 2017 | 3.990 | 4.362 | 3.952 | 4.020 | 85,282 | +0.02(+0.50%) |
Oct 23, 2017 | 4.160 | 4.160 | 3.970 | 4.000 | 53,103 | -0.18(-4.31%) |
Oct 20, 2017 | 4.350 | 4.350 | 4.120 | 4.180 | 54,982 | -0.19(-4.35%) |
Oct 19, 2017 | 4.470 | 4.540 | 4.350 | 4.370 | 25,269 | -0.11(-2.46%) |
Oct 18, 2017 | 4.500 | 4.529 | 4.480 | 4.480 | 3,015 | -0.01(-0.22%) |
Oct 17, 2017 | 4.550 | 4.551 | 4.450 | 4.490 | 18,560 | -0.15(-3.21%) |
Oct 16, 2017 | 4.550 | 4.639 | 4.550 | 4.639 | 2,652 | +0.02(+0.47%) |
Oct 13, 2017 | 4.620 | 4.620 | 4.617 | 4.617 | 2,353 | +0.06(+1.26%) |
Oct 12, 2017 | 4.570 | 4.850 | 4.560 | 4.560 | 14,505 | -0.02(-0.44%) |
Oct 11, 2017 | 4.632 | 4.632 | 4.520 | 4.580 | 2,620 | +0.03(+0.69%) |
Oct 10, 2017 | 4.550 | 4.550 | 4.520 | 4.549 | 9,439 | +0.03(+0.70%) |
Oct 09, 2017 | 4.775 | 4.775 | 4.470 | 4.517 | 10,611 | -0.48(-9.66%) |
Oct 06, 2017 | 4.550 | 5.000 | 4.500 | 5.000 | 7,880 | +0.36(+7.76%) |
Oct 05, 2017 | 4.572 | 4.640 | 4.572 | 4.640 | 1,764 | -0.01(-0.22%) |
Oct 04, 2017 | 4.580 | 4.650 | 4.580 | 4.650 | 2,146 | +0.10(+2.20%) |
Oct 03, 2017 | 4.640 | 4.670 | 4.510 | 4.550 | 32,780 | -0.17(-3.60%) |
Oct 02, 2017 | 4.550 | 4.720 | 4.480 | 4.720 | 30,989 | +0.12(+2.61%) |
Sep 29, 2017 | 4.600 | 4.790 | 4.460 | 4.600 | 12,027 | +0.03(+0.66%) |
Sep 28, 2017 | 4.520 | 4.570 | 4.468 | 4.570 | 5,349 | +0.05(+1.11%) |
Sep 27, 2017 | 4.430 | 4.530 | 4.400 | 4.520 | 12,850 | -0.03(-0.66%) |
Sep 26, 2017 | 4.409 | 4.550 | 4.409 | 4.550 | 3,497 | -0.07(-1.52%) |
Sep 25, 2017 | 4.679 | 4.679 | 4.500 | 4.620 | 6,314 | -0.06(-1.28%) |
Sep 22, 2017 | 4.590 | 4.680 | 4.450 | 4.680 | 8,618 | +0.16(+3.54%) |
Sep 21, 2017 | 4.540 | 4.600 | 4.520 | 4.520 | 4,009 | +0.01(+0.22%) |
Sep 20, 2017 | 4.550 | 4.652 | 4.510 | 4.510 | 3,239 | +0.10(+2.27%) |
Sep 19, 2017 | 4.550 | 4.630 | 4.410 | 4.410 | 11,785 | -0.01(-0.23%) |
Sep 18, 2017 | 4.680 | 4.680 | 4.420 | 4.420 | 10,923 | +0.02(+0.45%) |
Sep 15, 2017 | 4.550 | 4.740 | 4.400 | 4.400 | 15,793 | -0.09(-2.00%) |
Sep 14, 2017 | 4.699 | 4.850 | 4.490 | 4.490 | 24,526 | -0.12(-2.60%) |
Sep 13, 2017 | 4.900 | 4.900 | 4.610 | 4.610 | 11,083 | -0.28(-5.73%) |
Sep 12, 2017 | 4.900 | 4.900 | 4.835 | 4.890 | 8,630 | -0.01(-0.20%) |
Sep 11, 2017 | 4.940 | 4.950 | 4.710 | 4.900 | 3,711 | -0.10(-2.00%) |
Sep 08, 2017 | 4.860 | 5.000 | 4.770 | 5.000 | 9,313 | +0.00(+0.00%) |
Sep 07, 2017 | 4.850 | 5.000 | 4.820 | 5.000 | 10,599 | +0.00(+0.00%) |
Sep 06, 2017 | 4.860 | 5.000 | 4.810 | 5.000 | 4,306 | +0.06(+1.21%) |
Sep 05, 2017 | 4.930 | 4.940 | 4.800 | 4.940 | 2,302 | -0.01(-0.20%) |
Sep 01, 2017 | 4.670 | 4.950 | 4.650 | 4.950 | 2,325 | +0.30(+6.45%) |
Aug 31, 2017 | 4.800 | 4.920 | 4.650 | 4.650 | 6,866 | -0.35(-7.00%) |
Aug 30, 2017 | 4.780 | 5.000 | 4.780 | 5.000 | 3,491 | +0.06(+1.21%) |
Aug 29, 2017 | 4.767 | 4.940 | 4.767 | 4.940 | 513 | +0.15(+3.13%) |
Aug 28, 2017 | 4.600 | 4.940 | 4.600 | 4.790 | 2,156 | +0.14(+3.01%) |
Aug 25, 2017 | 4.800 | 4.980 | 4.650 | 4.650 | 1,309 | -0.35(-7.00%) |
Aug 24, 2017 | 4.710 | 5.000 | 4.710 | 5.000 | 36,555 | +0.00(+0.00%) |
Aug 23, 2017 | 4.530 | 5.000 | 4.530 | 5.000 | 4,075 | +0.00(+0.00%) |
Aug 22, 2017 | 4.930 | 5.000 | 4.920 | 5.000 | 806 | +0.00(+0.00%) |
Aug 21, 2017 | 4.780 | 5.000 | 4.780 | 5.000 | 1,688 | +0.05(+1.01%) |
Aug 18, 2017 | 4.850 | 4.990 | 4.600 | 4.950 | 15,956 | +0.10(+2.06%) |
Aug 17, 2017 | 4.726 | 4.850 | 4.726 | 4.850 | 4,325 | +0.00(+0.00%) |
Aug 16, 2017 | 4.722 | 4.850 | 4.540 | 4.850 | 13,228 | +0.25(+5.43%) |
Aug 15, 2017 | 4.600 | 4.840 | 4.500 | 4.600 | 28,900 | -0.25(-5.15%) |
Aug 14, 2017 | 4.640 | 4.850 | 4.630 | 4.850 | 3,622 | +0.07(+1.49%) |
Aug 11, 2017 | 4.779 | 4.849 | 4.779 | 4.779 | 3,360 | -0.12(-2.47%) |
Aug 10, 2017 | 4.548 | 4.900 | 4.400 | 4.900 | 9,676 | +0.15(+3.16%) |
Aug 08, 2017 | 4.750 | 6 | -0.10(-2.06%) | |||
Aug 07, 2017 | 4.550 | 4.850 | 4.250 | 4.850 | 13,847 | -0.09(-1.82%) |
Aug 04, 2017 | 4.940 | 4.940 | 4.940 | 4.940 | 837 | -0.02(-0.40%) |
Aug 03, 2017 | 4.960 | 4.960 | 4.812 | 4.960 | 2,453 | +0.02(+0.40%) |
Aug 02, 2017 | 4.920 | 5.000 | 4.650 | 4.940 | 6,899 | +0.04(+0.82%) |