Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.900 | 4.000 | 3.900 | 3.900 | 8,596 | -0.05(-1.27%) |
Apr 27, 2018 | 3.900 | 3.950 | 3.900 | 3.950 | 5,201 | +0.05(+1.28%) |
Apr 26, 2018 | 3.900 | 3.950 | 3.900 | 3.900 | 16,587 | -0.05(-1.27%) |
Apr 25, 2018 | 4.050 | 4.100 | 3.900 | 3.950 | 14,129 | -0.10(-2.47%) |
Apr 24, 2018 | 4.100 | 4.142 | 4.050 | 4.050 | 7,581 | -0.10(-2.41%) |
Apr 23, 2018 | 4.050 | 4.200 | 4.050 | 4.150 | 4,079 | +0.03(+0.61%) |
Apr 20, 2018 | 4.100 | 4.150 | 4.100 | 4.125 | 5,594 | -0.00(-0.08%) |
Apr 19, 2018 | 4.100 | 4.150 | 4.100 | 4.128 | 6,243 | -0.02(-0.52%) |
Apr 18, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 3,484 | -0.05(-1.19%) |
Apr 17, 2018 | 4.050 | 4.200 | 4.050 | 4.200 | 14,392 | +0.09(+2.26%) |
Apr 16, 2018 | 4.050 | 4.200 | 4.050 | 4.107 | 4,691 | +0.06(+1.41%) |
Apr 13, 2018 | 4.050 | 4.200 | 4.050 | 4.050 | 7,946 | -0.05(-1.22%) |
Apr 12, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 26,987 | +0.00(+0.00%) |
Apr 11, 2018 | 4.050 | 4.100 | 4.000 | 4.100 | 9,150 | +0.00(+0.00%) |
Apr 10, 2018 | 4.100 | 4.150 | 4.000 | 4.100 | 39,571 | +0.00(+0.00%) |
Apr 09, 2018 | 4.100 | 4.200 | 4.050 | 4.100 | 49,833 | -0.05(-1.20%) |
Apr 06, 2018 | 4.150 | 4.150 | 4.100 | 4.150 | 3,278 | -0.05(-1.19%) |
Apr 05, 2018 | 4.150 | 4.250 | 4.000 | 4.200 | 26,914 | +0.02(+0.36%) |
Apr 04, 2018 | 4.192 | 4.200 | 4.100 | 4.185 | 48,151 | +0.03(+0.84%) |
Apr 03, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 13,822 | -0.07(-1.78%) |
Apr 02, 2018 | 4.100 | 4.250 | 4.100 | 4.225 | 15,639 | +0.07(+1.81%) |
Mar 29, 2018 | 4.150 | 4.150 | 4.150 | 0 | -0.05(-1.19%) | |
Mar 28, 2018 | 4.165 | 4.250 | 4.150 | 4.200 | 7,490 | +0.00(+0.00%) |
Mar 27, 2018 | 4.200 | 4.200 | 4.135 | 4.200 | 14,553 | +0.00(+0.00%) |
Mar 26, 2018 | 4.200 | 4.200 | 4.150 | 4.200 | 8,641 | +0.00(+0.00%) |
Mar 23, 2018 | 4.200 | 4.200 | 4.100 | 4.200 | 20,663 | +0.03(+0.60%) |
Mar 22, 2018 | 4.169 | 4.200 | 4.150 | 4.175 | 4,566 | +0.02(+0.60%) |
Mar 21, 2018 | 4.150 | 4.200 | 4.150 | 4.150 | 6,257 | -0.05(-1.19%) |
Mar 20, 2018 | 4.200 | 4.200 | 4.184 | 4.200 | 4,171 | +0.00(+0.00%) |
Mar 19, 2018 | 4.250 | 4.250 | 4.054 | 4.200 | 8,105 | -0.05(-1.18%) |
Mar 16, 2018 | 4.200 | 4.250 | 4.150 | 4.250 | 9,265 | +0.08(+1.80%) |
Mar 15, 2018 | 4.150 | 4.200 | 4.150 | 4.175 | 9,082 | +0.02(+0.40%) |
Mar 14, 2018 | 4.150 | 4.200 | 4.150 | 4.158 | 3,681 | -0.04(-0.99%) |
Mar 13, 2018 | 4.179 | 4.250 | 4.179 | 4.200 | 1,064 | -0.05(-1.18%) |
Mar 12, 2018 | 4.250 | 4.250 | 4.158 | 4.250 | 1,839 | +0.05(+1.19%) |
Mar 09, 2018 | 4.200 | 4.250 | 4.200 | 4.200 | 4,242 | -0.02(-0.59%) |
Mar 08, 2018 | 4.150 | 4.250 | 4.150 | 4.225 | 4,034 | +0.02(+0.60%) |
Mar 07, 2018 | 4.250 | 4.250 | 4.152 | 4.200 | 6,628 | +0.00(+0.00%) |
Mar 06, 2018 | 4.221 | 4.250 | 4.100 | 4.200 | 27,381 | +0.05(+1.20%) |
Mar 05, 2018 | 4.200 | 4.250 | 4.150 | 4.150 | 13,953 | -0.05(-1.19%) |
Mar 02, 2018 | 4.192 | 4.250 | 4.150 | 4.200 | 6,856 | +0.05(+1.20%) |
Mar 01, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 103,155 | +0.00(+0.00%) |
Feb 28, 2018 | 4.150 | 4.250 | 4.150 | 4.150 | 7,905 | +0.00(+0.00%) |
Feb 27, 2018 | 4.200 | 4.250 | 4.051 | 4.150 | 40,281 | -0.10(-2.35%) |
Feb 26, 2018 | 4.200 | 4.350 | 4.200 | 4.250 | 28,145 | +0.00(+0.00%) |
Feb 23, 2018 | 4.300 | 4.400 | 4.250 | 4.250 | 11,679 | -0.05(-1.16%) |
Feb 22, 2018 | 4.400 | 4.300 | 4.300 | 9,198 | -0.10(-2.27%) | |
Feb 21, 2018 | 4.450 | 4.450 | 4.300 | 4.400 | 1,823 | -0.05(-1.12%) |
Feb 20, 2018 | 4.600 | 4.600 | 4.450 | 4.450 | 23,469 | -0.08(-1.77%) |
Feb 16, 2018 | 4.530 | 4.530 | 4.530 | 0 | +0.08(+1.80%) | |
Feb 15, 2018 | 4.400 | 4.450 | 4.300 | 4.450 | 17,455 | +0.11(+2.54%) |
Feb 14, 2018 | 4.350 | 4.400 | 4.260 | 4.340 | 9,090 | +0.04(+0.92%) |
Feb 13, 2018 | 4.251 | 4.400 | 4.251 | 4.300 | 2,041 | +0.00(+0.00%) |
Feb 12, 2018 | 4.309 | 4.325 | 4.250 | 4.300 | 12,110 | -0.05(-1.15%) |
Feb 09, 2018 | 4.250 | 4.350 | 4.250 | 4.350 | 5,653 | +0.10(+2.35%) |
Feb 08, 2018 | 4.300 | 4.350 | 4.250 | 4.250 | 8,096 | -0.15(-3.41%) |
Feb 07, 2018 | 4.350 | 4.350 | 4.350 | 4.400 | 4,743 | +0.05(+1.15%) |
Feb 06, 2018 | 4.250 | 4.350 | 3.700 | 4.350 | 14,501 | +0.05(+1.19%) |
Feb 05, 2018 | 4.350 | 4.350 | 4.250 | 4.299 | 10,498 | -0.05(-1.17%) |
Feb 02, 2018 | 4.500 | 4.550 | 4.350 | 4.350 | 15,547 | -0.20(-4.34%) |
Feb 01, 2018 | 4.510 | 4.550 | 4.450 | 4.547 | 9,450 | -0.00(-0.06%) |
Jan 31, 2018 | 4.650 | 4.650 | 4.550 | 4.550 | 3,666 | -0.09(-2.03%) |
Jan 30, 2018 | 4.400 | 4.650 | 4.300 | 4.644 | 18,737 | +0.19(+4.37%) |
Jan 29, 2018 | 4.400 | 4.450 | 4.350 | 4.450 | 25,474 | +0.00(+0.00%) |
Jan 26, 2018 | 4.350 | 4.450 | 4.282 | 4.450 | 13,895 | +0.10(+2.30%) |
Jan 25, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 7,217 | +0.05(+1.16%) |
Jan 24, 2018 | 4.350 | 4.400 | 4.300 | 4.300 | 24,037 | -0.15(-3.37%) |
Jan 23, 2018 | 4.300 | 4.450 | 4.250 | 4.450 | 17,719 | +0.14(+3.19%) |
Jan 22, 2018 | 4.350 | 4.350 | 4.310 | 4.312 | 1,368 | -0.04(-0.86%) |
Jan 19, 2018 | 4.350 | 4.400 | 4.300 | 4.350 | 9,824 | +0.00(+0.00%) |
Jan 18, 2018 | 4.400 | 4.450 | 4.300 | 4.350 | 24,036 | -0.20(-4.40%) |
Jan 17, 2018 | 4.500 | 4.572 | 4.500 | 4.550 | 2,038 | +0.10(+2.25%) |
Jan 16, 2018 | 4.600 | 4.600 | 4.250 | 4.450 | 32,704 | -0.18(-3.97%) |
Jan 12, 2018 | 4.634 | 4.634 | 4.634 | 0 | +0.06(+1.24%) | |
Jan 11, 2018 | 4.600 | 4.600 | 4.600 | 4.577 | 9,517 | -0.02(-0.50%) |
Jan 10, 2018 | 4.500 | 4.600 | 4.500 | 4.600 | 7,118 | +0.14(+3.25%) |
Jan 09, 2018 | 4.300 | 4.500 | 4.300 | 4.455 | 39,554 | +0.00(+0.11%) |
Jan 08, 2018 | 4.400 | 4.450 | 4.395 | 4.450 | 31,931 | +0.05(+1.14%) |
Jan 05, 2018 | 4.352 | 4.450 | 4.350 | 4.400 | 6,772 | +0.00(+0.00%) |
Jan 04, 2018 | 4.350 | 4.450 | 4.300 | 4.400 | 16,795 | +0.10(+2.33%) |
Jan 03, 2018 | 4.451 | 4.500 | 4.250 | 4.300 | 62,643 | -0.15(-3.37%) |
Jan 02, 2018 | 4.450 | 4.450 | 4.450 | 4.450 | 25,332 | -0.05(-1.11%) |
Dec 29, 2017 | 4.500 | 4.500 | 4.500 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.470 | 4.550 | 4.450 | 4.500 | 29,752 | +0.05(+1.12%) |
Dec 27, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 69,275 | +0.00(+0.00%) |
Dec 26, 2017 | 4.550 | 4.550 | 4.413 | 4.450 | 30,446 | -0.10(-2.20%) |
Dec 22, 2017 | 4.500 | 4.550 | 4.400 | 4.550 | 7,812 | +0.00(+0.00%) |
Dec 21, 2017 | 4.400 | 4.550 | 4.400 | 4.550 | 27,668 | +0.05(+1.11%) |
Dec 20, 2017 | 4.478 | 4.500 | 4.450 | 4.500 | 4,929 | +0.05(+1.12%) |
Dec 19, 2017 | 4.450 | 4.527 | 4.400 | 4.450 | 15,314 | -0.05(-1.11%) |
Dec 18, 2017 | 4.550 | 4.550 | 4.450 | 4.500 | 6,815 | +0.00(+0.00%) |
Dec 15, 2017 | 4.350 | 4.500 | 4.350 | 4.500 | 14,823 | +0.10(+2.27%) |
Dec 14, 2017 | 4.400 | 4.477 | 4.350 | 4.400 | 19,180 | -0.05(-1.12%) |
Dec 13, 2017 | 4.400 | 4.500 | 4.400 | 4.450 | 14,901 | +0.00(+0.00%) |
Dec 12, 2017 | 4.400 | 4.450 | 4.400 | 4.450 | 26,344 | +0.00(+0.00%) |
Dec 11, 2017 | 4.450 | 4.500 | 4.450 | 4.450 | 24,245 | -0.05(-1.11%) |
Dec 08, 2017 | 4.500 | 4.550 | 4.450 | 4.500 | 9,914 | +0.01(+0.22%) |
Dec 07, 2017 | 4.450 | 4.559 | 4.450 | 4.490 | 10,029 | -0.06(-1.27%) |
Dec 06, 2017 | 4.564 | 4.605 | 4.500 | 4.548 | 4,026 | -0.05(-1.13%) |
Dec 05, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 10,334 | +0.05(+1.10%) |
Dec 04, 2017 | 4.750 | 4.750 | 4.400 | 4.550 | 39,934 | -0.20(-4.21%) |
Dec 01, 2017 | 4.700 | 4.776 | 4.700 | 4.750 | 10,323 | +0.00(+0.00%) |
Nov 30, 2017 | 4.664 | 4.867 | 4.664 | 4.750 | 23,903 | +0.05(+1.06%) |
Nov 29, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 21,652 | +0.05(+1.08%) |
Nov 28, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 13,601 | +0.00(+0.00%) |
Nov 27, 2017 | 4.600 | 4.696 | 4.596 | 4.650 | 16,159 | -0.05(-1.06%) |
Nov 24, 2017 | 4.600 | 4.700 | 4.600 | 4.700 | 2,977 | +0.05(+1.08%) |
Nov 22, 2017 | 4.550 | 4.700 | 4.500 | 4.650 | 11,335 | +0.10(+2.20%) |
Nov 21, 2017 | 4.500 | 4.700 | 4.500 | 4.550 | 24,452 | -0.10(-2.15%) |
Nov 20, 2017 | 4.700 | 4.700 | 4.650 | 4.650 | 9,296 | -0.05(-1.06%) |
Nov 17, 2017 | 4.500 | 4.700 | 4.500 | 4.700 | 14,748 | +0.13(+2.84%) |
Nov 16, 2017 | 4.550 | 4.600 | 4.400 | 4.570 | 15,144 | +0.07(+1.56%) |
Nov 15, 2017 | 4.450 | 4.595 | 4.450 | 4.500 | 21,445 | -0.10(-2.17%) |
Nov 14, 2017 | 4.550 | 4.600 | 4.550 | 4.600 | 10,412 | +0.05(+1.10%) |
Nov 13, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 12,903 | +0.05(+1.11%) |
Nov 10, 2017 | 4.500 | 4.650 | 4.450 | 4.500 | 22,129 | +0.00(+0.00%) |
Nov 09, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 15,291 | -0.05(-1.10%) |
Nov 08, 2017 | 4.500 | 4.575 | 4.500 | 4.550 | 22,102 | +0.00(+0.00%) |
Nov 07, 2017 | 4.650 | 4.700 | 4.550 | 4.550 | 18,283 | -0.15(-3.19%) |
Nov 06, 2017 | 4.550 | 4.700 | 4.550 | 4.700 | 13,577 | +0.15(+3.30%) |
Nov 03, 2017 | 4.600 | 4.626 | 4.501 | 4.550 | 20,699 | -0.03(-0.55%) |
Nov 02, 2017 | 4.650 | 4.700 | 4.500 | 4.575 | 40,430 | -0.08(-1.61%) |
Nov 01, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 14,320 | -0.05(-1.06%) |
Oct 31, 2017 | 4.500 | 4.700 | 4.500 | 4.700 | 13,805 | +0.15(+3.30%) |
Oct 30, 2017 | 4.619 | 4.700 | 4.550 | 4.550 | 25,255 | -0.05(-1.09%) |
Oct 27, 2017 | 4.600 | 4.600 | 4.510 | 4.600 | 36,020 | +0.00(+0.00%) |
Oct 26, 2017 | 4.500 | 4.600 | 4.500 | 4.600 | 10,297 | +0.10(+2.22%) |
Oct 25, 2017 | 4.500 | 4.550 | 4.500 | 4.500 | 23,779 | -0.10(-2.17%) |
Oct 24, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 11,176 | -0.05(-1.08%) |
Oct 23, 2017 | 4.450 | 4.650 | 4.450 | 4.650 | 13,958 | +0.20(+4.49%) |
Oct 20, 2017 | 4.550 | 4.590 | 4.450 | 4.450 | 7,487 | -0.10(-2.20%) |
Oct 19, 2017 | 4.450 | 4.600 | 4.450 | 4.550 | 23,584 | +0.10(+2.25%) |
Oct 18, 2017 | 4.500 | 4.500 | 4.450 | 4.450 | 25,063 | -0.05(-1.11%) |
Oct 17, 2017 | 4.500 | 4.600 | 4.500 | 4.500 | 20,690 | -0.05(-1.10%) |
Oct 16, 2017 | 4.550 | 4.600 | 4.550 | 4.550 | 6,999 | -0.05(-1.09%) |
Oct 13, 2017 | 4.700 | 4.700 | 4.450 | 4.600 | 36,693 | -0.05(-1.08%) |
Oct 12, 2017 | 4.500 | 4.700 | 4.450 | 4.650 | 12,246 | +0.10(+2.20%) |
Oct 11, 2017 | 4.550 | 4.650 | 4.550 | 4.550 | 18,714 | +0.00(+0.00%) |
Oct 10, 2017 | 4.600 | 4.750 | 4.550 | 4.550 | 48,537 | -0.03(-0.55%) |
Oct 09, 2017 | 4.550 | 4.600 | 4.550 | 4.575 | 53,909 | -0.02(-0.54%) |
Oct 06, 2017 | 4.650 | 4.650 | 4.550 | 4.600 | 152,644 | -0.05(-1.08%) |
Oct 05, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 10,873 | +0.00(+0.00%) |
Oct 04, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 9,618 | -0.05(-1.06%) |
Oct 03, 2017 | 4.700 | 4.750 | 4.650 | 4.700 | 7,326 | +0.05(+1.08%) |
Oct 02, 2017 | 4.600 | 4.700 | 4.600 | 4.650 | 15,778 | +0.00(+0.00%) |
Sep 29, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 13,319 | +0.00(+0.00%) |
Sep 28, 2017 | 4.650 | 4.700 | 4.550 | 4.650 | 14,769 | +0.00(+0.00%) |
Sep 27, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 11,518 | +0.00(+0.00%) |
Sep 26, 2017 | 4.650 | 4.700 | 4.650 | 4.650 | 11,042 | -0.05(-1.06%) |
Sep 25, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 10,708 | +0.00(+0.00%) |
Sep 22, 2017 | 4.650 | 4.750 | 4.616 | 4.700 | 11,960 | +0.10(+2.17%) |
Sep 21, 2017 | 4.700 | 4.700 | 4.550 | 4.600 | 11,135 | -0.05(-1.08%) |
Sep 20, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 7,122 | -0.15(-3.12%) |
Sep 19, 2017 | 4.750 | 4.875 | 4.750 | 4.800 | 6,997 | +0.00(+0.00%) |
Sep 18, 2017 | 4.900 | 5.000 | 4.790 | 4.800 | 14,762 | -0.10(-2.04%) |
Sep 15, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 30,180 | +0.05(+1.03%) |
Sep 14, 2017 | 4.850 | 4.975 | 4.850 | 4.850 | 4,742 | +0.00(+0.00%) |
Sep 13, 2017 | 4.750 | 4.976 | 4.750 | 4.850 | 11,106 | +0.05(+1.04%) |
Sep 12, 2017 | 5.000 | 5.039 | 4.800 | 4.800 | 10,060 | -0.20(-4.00%) |
Sep 11, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 8,687 | +0.00(+0.00%) |
Sep 08, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 14,894 | +0.10(+2.04%) |
Sep 07, 2017 | 4.850 | 4.950 | 4.720 | 4.900 | 18,092 | +0.00(+0.00%) |
Sep 06, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 9,575 | -0.05(-1.01%) |
Sep 05, 2017 | 5.050 | 5.050 | 4.900 | 4.950 | 13,665 | -0.10(-1.98%) |
Sep 01, 2017 | 4.900 | 5.050 | 4.850 | 5.050 | 4,562 | +0.10(+2.02%) |
Aug 31, 2017 | 4.950 | 5.100 | 4.950 | 4.950 | 11,367 | -0.15(-2.94%) |
Aug 30, 2017 | 5.150 | 5.150 | 5.000 | 5.100 | 59,900 | +0.00(+0.00%) |
Aug 29, 2017 | 5.100 | 5.200 | 5.000 | 5.100 | 25,244 | +0.05(+0.99%) |
Aug 28, 2017 | 5.000 | 5.200 | 4.900 | 5.050 | 21,769 | -0.05(-0.98%) |
Aug 25, 2017 | 5.100 | 5.100 | 4.950 | 5.100 | 17,551 | +0.05(+0.99%) |
Aug 24, 2017 | 4.900 | 5.050 | 4.900 | 5.050 | 19,018 | +0.15(+3.06%) |
Aug 23, 2017 | 4.800 | 4.950 | 4.650 | 4.900 | 21,025 | -0.05(-1.01%) |
Aug 22, 2017 | 4.700 | 4.950 | 4.700 | 4.950 | 17,891 | +0.20(+4.21%) |
Aug 21, 2017 | 4.850 | 4.850 | 4.700 | 4.750 | 15,328 | -0.15(-3.06%) |
Aug 18, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 15,564 | +0.10(+2.08%) |
Aug 17, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 17,017 | +0.05(+1.05%) |
Aug 16, 2017 | 4.668 | 4.750 | 4.650 | 4.750 | 9,377 | +0.10(+2.15%) |
Aug 15, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 14,717 | +0.00(+0.00%) |
Aug 14, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 14,455 | +0.05(+1.09%) |
Aug 11, 2017 | 4.600 | 4.750 | 4.600 | 4.600 | 54,804 | +0.00(+0.00%) |
Aug 10, 2017 | 4.650 | 4.700 | 4.600 | 4.600 | 25,160 | -0.05(-1.08%) |
Aug 09, 2017 | 4.600 | 4.750 | 4.600 | 4.650 | 9,958 | +0.00(+0.00%) |
Aug 08, 2017 | 4.650 | 4.705 | 4.500 | 4.650 | 32,810 | -0.05(-1.06%) |
Aug 07, 2017 | 4.650 | 4.750 | 4.600 | 4.700 | 49,744 | +0.05(+1.08%) |
Aug 04, 2017 | 4.750 | 4.650 | 4.650 | 11,620 | -0.05(-1.06%) | |
Aug 03, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 23,345 | +0.05(+1.08%) |
Aug 02, 2017 | 4.800 | 4.800 | 4.650 | 4.650 | 13,927 | -0.15(-3.12%) |
Aug 01, 2017 | 4.700 | 4.800 | 4.596 | 4.800 | 20,292 | +0.15(+3.23%) |
Jul 31, 2017 | 4.700 | 4.700 | 4.500 | 4.650 | 54,785 | -0.05(-1.06%) |
Jul 28, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 11,227 | +0.00(+0.00%) |
Jul 27, 2017 | 4.700 | 4.700 | 4.501 | 4.700 | 24,734 | +0.05(+1.08%) |
Jul 26, 2017 | 4.750 | 4.755 | 4.550 | 4.650 | 78,778 | -0.15(-3.12%) |
Jul 25, 2017 | 4.800 | 4.858 | 4.754 | 4.800 | 19,792 | +0.00(+0.00%) |
Jul 24, 2017 | 4.800 | 4.850 | 4.800 | 4.800 | 8,767 | -0.05(-1.03%) |
Jul 21, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 18,798 | -0.10(-2.02%) |
Jul 20, 2017 | 4.950 | 5.000 | 4.900 | 4.950 | 9,533 | +0.05(+1.02%) |
Jul 19, 2017 | 4.900 | 5.000 | 4.900 | 4.900 | 13,372 | +0.00(+0.00%) |
Jul 18, 2017 | 5.000 | 5.049 | 4.900 | 4.900 | 9,890 | -0.10(-2.00%) |
Jul 17, 2017 | 5.050 | 5.050 | 4.950 | 5.000 | 4,642 | +0.05(+1.01%) |
Jul 14, 2017 | 5.050 | 5.050 | 4.950 | 4.950 | 25,986 | -0.05(-1.00%) |
Jul 13, 2017 | 5.100 | 5.100 | 5.000 | 5.000 | 34,127 | -0.10(-1.96%) |
Jul 12, 2017 | 5.050 | 5.100 | 5.037 | 5.100 | 12,362 | +0.10(+2.00%) |
Jul 11, 2017 | 5.150 | 5.150 | 5.005 | 5.000 | 19,871 | -0.10(-1.96%) |
Jul 10, 2017 | 5.100 | 5.250 | 5.092 | 5.100 | 15,101 | +0.00(+0.00%) |
Jul 07, 2017 | 5.100 | 5.100 | 5.050 | 5.100 | 7,836 | +0.02(+0.49%) |
Jul 06, 2017 | 5.100 | 5.100 | 5.050 | 5.075 | 9,496 | -0.02(-0.49%) |
Jul 05, 2017 | 5.200 | 5.200 | 5.100 | 5.100 | 15,508 | -0.03(-0.49%) |
Jul 03, 2017 | 5.150 | 5.300 | 5.100 | 5.125 | 10,719 | -0.03(-0.49%) |
Jun 30, 2017 | 5.150 | 5.200 | 5.150 | 5.150 | 19,227 | -0.05(-0.96%) |
Jun 29, 2017 | 5.250 | 5.350 | 5.100 | 5.200 | 23,920 | +0.00(+0.00%) |
Jun 28, 2017 | 5.303 | 5.350 | 5.200 | 5.200 | 32,280 | -0.15(-2.80%) |
Jun 27, 2017 | 5.350 | 5.400 | 5.250 | 5.350 | 55,938 | +0.05(+0.94%) |
Jun 26, 2017 | 5.250 | 5.300 | 5.200 | 5.300 | 55,819 | +0.15(+2.91%) |
Jun 23, 2017 | 5.000 | 5.200 | 4.950 | 5.150 | 132,284 | +0.40(+8.42%) |
Jun 22, 2017 | 4.800 | 4.800 | 4.750 | 4.750 | 20,218 | -0.05(-1.04%) |
Jun 21, 2017 | 4.893 | 4.893 | 4.800 | 4.800 | 4,511 | -0.05(-1.03%) |
Jun 20, 2017 | 4.900 | 4.900 | 4.800 | 4.850 | 5,008 | +0.05(+1.04%) |
Jun 19, 2017 | 4.850 | 5.050 | 4.800 | 4.800 | 23,127 | -0.25(-4.95%) |
Jun 16, 2017 | 4.900 | 5.150 | 4.850 | 5.050 | 26,684 | +0.10(+2.02%) |
Jun 15, 2017 | 4.900 | 5.000 | 4.850 | 4.950 | 7,045 | -0.10(-1.98%) |
Jun 14, 2017 | 5.000 | 5.126 | 4.950 | 5.050 | 12,596 | +0.00(+0.00%) |
Jun 13, 2017 | 4.950 | 5.100 | 4.950 | 5.050 | 14,566 | +0.05(+1.00%) |
Jun 12, 2017 | 4.900 | 5.050 | 4.850 | 5.000 | 49,794 | +0.10(+2.04%) |
Jun 09, 2017 | 4.800 | 4.900 | 4.800 | 4.900 | 14,946 | +0.20(+4.26%) |
Jun 08, 2017 | 4.700 | 4.850 | 4.700 | 4.700 | 11,592 | +0.00(+0.00%) |
Jun 07, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 14,191 | -0.05(-1.05%) |
Jun 06, 2017 | 4.800 | 4.850 | 4.650 | 4.750 | 15,905 | +0.00(+0.00%) |
Jun 05, 2017 | 4.700 | 4.808 | 4.650 | 4.750 | 32,531 | +0.00(+0.00%) |
Jun 02, 2017 | 4.800 | 4.950 | 4.750 | 4.750 | 16,270 | -0.10(-2.06%) |
Jun 01, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 15,105 | +0.05(+1.04%) |
May 31, 2017 | 4.800 | 4.900 | 4.750 | 4.800 | 17,455 | +0.00(+0.00%) |
May 30, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 12,275 | +0.00(+0.00%) |
May 26, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 13,413 | +0.00(+0.00%) |
May 25, 2017 | 4.744 | 4.800 | 4.700 | 4.800 | 12,011 | +0.15(+3.23%) |
May 24, 2017 | 4.600 | 4.750 | 4.550 | 4.650 | 99,154 | +0.00(+0.00%) |
May 23, 2017 | 4.700 | 4.824 | 4.550 | 4.650 | 39,190 | -0.05(-1.06%) |
May 22, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 25,726 | -0.05(-1.05%) |
May 19, 2017 | 4.700 | 4.750 | 4.700 | 4.750 | 19,386 | +0.10(+2.15%) |
May 18, 2017 | 4.650 | 4.800 | 4.650 | 4.650 | 21,125 | +0.05(+1.09%) |
May 17, 2017 | 4.650 | 4.850 | 4.600 | 4.600 | 27,637 | -0.15(-3.16%) |
May 16, 2017 | 4.689 | 4.850 | 4.608 | 4.750 | 48,641 | +0.05(+1.06%) |
May 15, 2017 | 4.700 | 4.800 | 4.600 | 4.700 | 103,007 | +0.00(+0.00%) |
May 12, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 20,082 | +0.05(+1.08%) |
May 11, 2017 | 4.700 | 4.750 | 4.500 | 4.650 | 61,653 | -0.05(-1.06%) |
May 10, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 16,178 | +0.00(+0.00%) |
May 09, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 21,965 | -0.05(-1.05%) |
May 08, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 23,221 | +0.03(+0.53%) |
May 05, 2017 | 4.550 | 4.751 | 4.550 | 4.725 | 44,676 | +0.22(+5.00%) |
May 04, 2017 | 4.600 | 4.800 | 4.450 | 4.500 | 55,754 | -0.15(-3.23%) |
May 03, 2017 | 4.650 | 4.750 | 4.600 | 4.650 | 15,510 | +0.00(+0.00%) |
May 02, 2017 | 4.750 | 4.750 | 4.650 | 4.650 | 8,780 | -0.15(-3.12%) |