Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 4.404 | 4.443 | 4.401 | 4.401 | 4,299 | +0.04(+0.94%) |
May 30, 2018 | 4.525 | 4.525 | 4.360 | 4.360 | 39,996 | -0.16(-3.64%) |
May 29, 2018 | 4.525 | 4.525 | 4.447 | 4.525 | 9,083 | +0.06(+1.38%) |
May 25, 2018 | 4.463 | 4.463 | 4.463 | 0 | +0.02(+0.46%) | |
May 24, 2018 | 4.360 | 4.443 | 4.360 | 4.443 | 863 | +0.00(+0.00%) |
May 23, 2018 | 4.443 | 4.443 | 4.443 | 4.443 | 24,621 | +0.00(+0.00%) |
May 22, 2018 | 4.401 | 4.443 | 4.360 | 4.443 | 15,180 | +0.07(+1.56%) |
May 21, 2018 | 4.360 | 4.374 | 4.360 | 4.374 | 392 | -0.05(-1.08%) |
May 18, 2018 | 4.401 | 4.422 | 4.401 | 4.422 | 6,601 | +0.02(+0.47%) |
May 17, 2018 | 4.278 | 4.443 | 4.278 | 4.401 | 5,931 | +0.04(+0.94%) |
May 16, 2018 | 4.360 | 4.443 | 4.360 | 4.360 | 12,354 | +0.04(+0.95%) |
May 15, 2018 | 4.443 | 4.443 | 4.114 | 4.319 | 64,156 | -0.12(-2.78%) |
May 14, 2018 | 4.443 | 4.443 | 4.401 | 4.443 | 4,741 | +0.00(+0.00%) |
May 10, 2018 | 4.443 | 4.443 | 4.443 | 156 | -0.08(-1.82%) | |
May 09, 2018 | 4.443 | 4.525 | 4.401 | 4.525 | 6,115 | +0.12(+2.80%) |
May 08, 2018 | 4.443 | 4.484 | 4.401 | 4.401 | 8,634 | +0.00(+0.00%) |
May 07, 2018 | 4.401 | 4.492 | 4.401 | 4.401 | 9,191 | -0.08(-1.83%) |
May 04, 2018 | 4.401 | 4.484 | 4.401 | 4.484 | 13,706 | +0.12(+2.83%) |
May 03, 2018 | 4.401 | 4.413 | 4.278 | 4.360 | 17,269 | +0.00(+0.00%) |
May 02, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 6,767 | -0.04(-0.93%) |
May 01, 2018 | 4.278 | 4.443 | 4.278 | 4.401 | 9,263 | +0.00(+0.00%) |
Apr 30, 2018 | 4.443 | 4.443 | 4.319 | 4.401 | 11,298 | +0.00(+0.00%) |
Apr 27, 2018 | 4.397 | 4.401 | 4.319 | 4.401 | 4,849 | +0.08(+1.90%) |
Apr 26, 2018 | 4.354 | 4.443 | 4.319 | 4.319 | 2,243 | -0.08(-1.87%) |
Apr 25, 2018 | 4.319 | 4.422 | 4.319 | 4.401 | 6,002 | +0.00(+0.00%) |
Apr 24, 2018 | 4.360 | 4.401 | 4.360 | 4.401 | 1,149 | +0.04(+0.94%) |
Apr 23, 2018 | 4.360 | 4.360 | 4.360 | 4.360 | 353 | +0.00(+0.00%) |
Apr 20, 2018 | 4.360 | 4.386 | 4.360 | 4.360 | 1,538 | -0.04(-0.93%) |
Apr 19, 2018 | 4.370 | 4.401 | 4.370 | 4.401 | 966 | +0.08(+1.90%) |
Apr 18, 2018 | 4.381 | 4.412 | 4.319 | 4.319 | 5,850 | -0.04(-0.94%) |
Apr 17, 2018 | 4.360 | 4.360 | 4.319 | 4.360 | 2,390 | +0.00(+0.00%) |
Apr 16, 2018 | 4.319 | 4.385 | 4.319 | 4.360 | 9,212 | -0.04(-0.93%) |
Apr 13, 2018 | 4.360 | 4.401 | 4.360 | 4.401 | 5,737 | -0.04(-0.93%) |
Apr 12, 2018 | 4.443 | 4.443 | 4.443 | 4.443 | 519 | +0.02(+0.44%) |
Apr 11, 2018 | 4.401 | 4.423 | 4.360 | 4.423 | 1,604 | +0.00(+0.03%) |
Apr 10, 2018 | 4.392 | 4.443 | 4.392 | 4.422 | 14,852 | +0.02(+0.47%) |
Apr 09, 2018 | 4.360 | 4.401 | 4.352 | 4.401 | 4,121 | +0.04(+0.94%) |
Apr 06, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 1,189 | +0.00(+0.00%) |
Apr 05, 2018 | 4.360 | 4.401 | 4.319 | 4.360 | 9,967 | -0.04(-0.93%) |
Apr 04, 2018 | 4.381 | 4.443 | 4.381 | 4.401 | 24,516 | +0.00(+0.00%) |
Apr 03, 2018 | 4.360 | 4.484 | 4.360 | 4.401 | 9,863 | +0.08(+1.90%) |
Apr 02, 2018 | 4.319 | 4.401 | 4.278 | 4.319 | 8,277 | +0.08(+1.94%) |
Mar 29, 2018 | 4.237 | 4.237 | 4.237 | 0 | -0.21(-4.63%) | |
Mar 28, 2018 | 4.319 | 4.443 | 4.278 | 4.443 | 44,062 | +0.08(+1.89%) |
Mar 27, 2018 | 4.319 | 4.484 | 4.319 | 4.360 | 74,681 | +0.00(+0.00%) |
Mar 26, 2018 | 4.319 | 4.443 | 4.319 | 4.360 | 2,451 | -0.04(-0.93%) |
Mar 23, 2018 | 4.319 | 4.401 | 4.319 | 4.401 | 3,568 | +0.04(+0.94%) |
Mar 22, 2018 | 4.319 | 4.360 | 4.319 | 4.360 | 1,027 | +0.00(+0.00%) |
Mar 21, 2018 | 4.401 | 4.401 | 4.360 | 4.360 | 4,972 | -0.08(-1.85%) |
Mar 20, 2018 | 4.484 | 4.484 | 4.401 | 4.443 | 5,700 | +0.00(+0.00%) |
Mar 19, 2018 | 4.278 | 4.443 | 4.278 | 4.443 | 9,626 | +0.00(+0.00%) |
Mar 16, 2018 | 4.360 | 4.443 | 4.319 | 4.443 | 4,584 | +0.12(+2.86%) |
Mar 15, 2018 | 4.319 | 4.360 | 4.237 | 4.319 | 68,022 | +0.04(+0.96%) |
Mar 14, 2018 | 4.278 | 4.360 | 4.278 | 4.278 | 13,234 | -0.04(-0.95%) |
Mar 13, 2018 | 4.319 | 4.319 | 4.237 | 4.319 | 7,195 | +0.01(+0.24%) |
Mar 12, 2018 | 4.196 | 4.311 | 4.196 | 4.309 | 8,509 | -0.01(-0.24%) |
Mar 09, 2018 | 4.278 | 4.319 | 4.278 | 4.319 | 7,628 | +0.04(+0.96%) |
Mar 08, 2018 | 4.319 | 4.319 | 4.155 | 4.278 | 18,722 | +0.04(+0.97%) |
Mar 07, 2018 | 4.196 | 4.278 | 4.114 | 4.237 | 9,945 | +0.00(+0.00%) |
Mar 06, 2018 | 4.319 | 4.278 | 4.237 | 4,053 | -0.04(-0.96%) | |
Mar 05, 2018 | 4.237 | 4.283 | 4.196 | 4.278 | 2,608 | -0.04(-0.95%) |
Mar 02, 2018 | 4.237 | 4.319 | 4.196 | 4.319 | 10,949 | +0.00(+0.00%) |
Mar 01, 2018 | 4.072 | 4.319 | 4.031 | 4.319 | 109,625 | +0.16(+3.96%) |
Feb 28, 2018 | 4.114 | 4.175 | 3.949 | 4.155 | 13,697 | +0.04(+1.00%) |
Feb 27, 2018 | 3.908 | 4.114 | 3.867 | 4.114 | 19,132 | +0.25(+6.38%) |
Feb 26, 2018 | 3.826 | 3.867 | 3.743 | 3.867 | 9,051 | +0.04(+1.08%) |
Feb 23, 2018 | 3.784 | 3.826 | 3.784 | 3.826 | 3,826 | +0.04(+1.03%) |
Feb 22, 2018 | 3.784 | 3.826 | 3.784 | 3.787 | 1,880 | +0.08(+2.28%) |
Feb 21, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 4,623 | -0.04(-1.10%) |
Feb 20, 2018 | 3.784 | 3.784 | 3.743 | 3.743 | 2,929 | -0.01(-0.22%) |
Feb 16, 2018 | 3.752 | 3.752 | 3.752 | 0 | -0.01(-0.33%) | |
Feb 15, 2018 | 3.784 | 3.784 | 3.702 | 3.764 | 2,984 | -0.02(-0.54%) |
Feb 13, 2018 | 3.784 | 3.784 | 3.784 | 69 | +0.12(+3.37%) | |
Feb 12, 2018 | 3.784 | 3.784 | 3.661 | 3.661 | 13,805 | -0.14(-3.78%) |
Feb 09, 2018 | 3.928 | 3.949 | 3.784 | 3.805 | 7,480 | -0.10(-2.63%) |
Feb 08, 2018 | 3.784 | 3.949 | 3.784 | 3.908 | 13,896 | +0.10(+2.68%) |
Feb 07, 2018 | 3.784 | 3.856 | 3.784 | 3.806 | 2,775 | +0.19(+5.13%) |
Feb 06, 2018 | 3.702 | 3.702 | 3.599 | 3.620 | 5,864 | +0.00(+0.00%) |
Feb 05, 2018 | 3.620 | 3.620 | 3.579 | 3.620 | 2,640 | -0.08(-2.22%) |
Feb 02, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 3,599 | -0.08(-2.17%) |
Feb 01, 2018 | 3.661 | 3.812 | 3.661 | 3.784 | 3,503 | +0.16(+4.55%) |
Jan 31, 2018 | 3.692 | 3.704 | 3.620 | 3.620 | 5,735 | -0.08(-2.22%) |
Jan 30, 2018 | 3.743 | 3.743 | 3.702 | 7,761 | -0.04(-1.10%) | |
Jan 29, 2018 | 3.702 | 3.743 | 3.702 | 3.743 | 19,149 | +0.04(+1.11%) |
Jan 26, 2018 | 3.702 | 3.702 | 3.620 | 3.702 | 36,217 | -0.06(-1.65%) |
Jan 25, 2018 | 3.702 | 3.793 | 3.702 | 3.764 | 5,929 | +0.06(+1.67%) |
Jan 24, 2018 | 3.867 | 3.867 | 3.702 | 3.702 | 11,775 | -0.08(-2.17%) |
Jan 23, 2018 | 3.738 | 3.784 | 3.702 | 3.784 | 7,874 | +0.08(+2.22%) |
Jan 22, 2018 | 3.743 | 3.743 | 3.702 | 3.702 | 25,111 | -0.07(-1.77%) |
Jan 19, 2018 | 3.702 | 3.769 | 3.702 | 3.769 | 3,021 | +0.07(+1.80%) |
Jan 18, 2018 | 3.702 | 3.734 | 3.702 | 3.702 | 8,529 | +0.00(+0.00%) |
Jan 17, 2018 | 3.743 | 3.764 | 3.702 | 3.702 | 5,024 | -0.08(-2.17%) |
Jan 16, 2018 | 3.784 | 3.826 | 3.702 | 3.784 | 64,526 | -0.04(-1.08%) |
Jan 12, 2018 | 3.826 | 3.826 | 3.826 | 0 | +0.12(+3.33%) | |
Jan 11, 2018 | 3.743 | 3.743 | 3.538 | 3.702 | 58,992 | +0.14(+3.85%) |
Jan 10, 2018 | 3.722 | 3.473 | 3.565 | 31,048 | +0.01(+0.22%) | |
Jan 09, 2018 | 3.800 | 3.839 | 3.448 | 3.557 | 36,730 | -0.30(-7.82%) |
Jan 08, 2018 | 3.878 | 3.878 | 3.839 | 3.859 | 10,229 | -0.09(-2.28%) |
Jan 05, 2018 | 3.918 | 3.949 | 3.878 | 3.949 | 12,884 | +0.07(+1.82%) |
Jan 04, 2018 | 4.016 | 4.035 | 3.330 | 3.878 | 19,298 | -0.16(-3.88%) |
Jan 03, 2018 | 3.996 | 4.035 | 3.918 | 4.035 | 31,122 | +0.12(+3.00%) |
Jan 02, 2018 | 4.114 | 4.184 | 3.918 | 3.918 | 18,142 | -0.20(-4.76%) |
Dec 29, 2017 | 4.114 | 4.114 | 4.114 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.114 | 4.153 | 4.114 | 4.114 | 13,186 | +0.00(+0.00%) |
Dec 27, 2017 | 4.187 | 4.192 | 4.114 | 4.114 | 25,468 | -0.04(-0.94%) |
Dec 26, 2017 | 4.231 | 4.231 | 4.130 | 4.153 | 3,722 | -0.08(-1.85%) |
Dec 22, 2017 | 4.270 | 4.270 | 4.153 | 4.231 | 7,790 | +0.04(+0.93%) |
Dec 21, 2017 | 4.309 | 4.349 | 4.192 | 4.192 | 5,905 | -0.15(-3.43%) |
Dec 20, 2017 | 4.270 | 4.341 | 4.270 | 4.341 | 4,932 | +0.19(+4.53%) |
Dec 19, 2017 | 4.270 | 4.388 | 4.153 | 4.153 | 11,514 | -0.04(-0.93%) |
Dec 18, 2017 | 4.114 | 4.388 | 4.114 | 4.192 | 16,923 | +0.12(+2.88%) |
Dec 15, 2017 | 4.192 | 4.270 | 4.023 | 4.074 | 29,594 | -0.04(-0.95%) |
Dec 14, 2017 | 4.074 | 4.313 | 4.074 | 4.114 | 7,360 | +0.04(+0.96%) |
Dec 13, 2017 | 3.957 | 4.074 | 3.957 | 4.074 | 13,069 | +0.12(+2.97%) |
Dec 12, 2017 | 3.957 | 3.996 | 3.878 | 3.957 | 20,275 | +0.01(+0.20%) |
Dec 11, 2017 | 3.918 | 3.976 | 3.918 | 3.949 | 4,461 | +0.01(+0.30%) |
Dec 08, 2017 | 3.918 | 3.957 | 3.918 | 3.937 | 10,676 | +0.02(+0.50%) |
Dec 07, 2017 | 3.839 | 3.996 | 3.839 | 3.918 | 59,165 | +0.08(+2.04%) |
Dec 06, 2017 | 3.878 | 3.839 | 3.809 | 3.839 | 72,519 | +0.00(+0.00%) |
Dec 05, 2017 | 3.996 | 4.074 | 3.800 | 3.839 | 27,894 | -0.27(-6.67%) |
Dec 04, 2017 | 3.761 | 3.918 | 3.761 | 4.114 | 61,220 | +0.16(+3.96%) |
Dec 01, 2017 | 3.957 | 4.114 | 3.761 | 3.957 | 28,168 | -0.04(-0.98%) |
Nov 30, 2017 | 4.074 | 4.074 | 3.996 | 3.996 | 1,209 | -0.08(-1.92%) |
Nov 29, 2017 | 4.074 | 4.133 | 4.074 | 4.074 | 4,829 | +0.04(+0.97%) |
Nov 28, 2017 | 3.996 | 4.270 | 3.918 | 4.035 | 23,811 | -0.04(-0.96%) |
Nov 27, 2017 | 3.918 | 4.114 | 3.904 | 4.074 | 61,520 | +0.12(+2.97%) |
Nov 24, 2017 | 3.957 | 4.016 | 3.816 | 3.957 | 12,640 | -0.04(-0.98%) |
Nov 22, 2017 | 3.996 | 4.074 | 3.957 | 3.996 | 5,739 | -0.08(-1.92%) |
Nov 21, 2017 | 4.153 | 4.349 | 3.906 | 4.074 | 34,795 | -0.04(-0.95%) |
Nov 20, 2017 | 3.839 | 4.192 | 3.800 | 4.114 | 25,814 | +0.04(+0.96%) |
Nov 17, 2017 | 3.996 | 4.074 | 3.827 | 4.074 | 27,828 | +0.04(+0.97%) |
Nov 16, 2017 | 3.957 | 4.074 | 3.957 | 4.035 | 6,211 | +0.04(+0.98%) |
Nov 15, 2017 | 4.204 | 4.204 | 3.957 | 3.996 | 16,546 | -0.16(-3.77%) |
Nov 14, 2017 | 4.270 | 4.312 | 4.153 | 4.153 | 42,958 | -0.12(-2.75%) |
Nov 13, 2017 | 4.270 | 4.305 | 4.270 | 4.270 | 10,543 | +0.00(+0.00%) |
Nov 10, 2017 | 4.309 | 4.349 | 4.270 | 4.270 | 8,521 | +0.00(+0.00%) |
Nov 09, 2017 | 4.309 | 4.309 | 4.270 | 4.270 | 9,519 | -0.04(-0.91%) |
Nov 08, 2017 | 4.309 | 4.309 | 4.270 | 4.309 | 3,867 | -0.04(-0.90%) |
Nov 07, 2017 | 4.309 | 4.349 | 4.309 | 4.349 | 4,562 | +0.04(+0.91%) |
Nov 06, 2017 | 4.371 | 4.371 | 4.270 | 4.309 | 98,134 | -0.04(-0.99%) |
Nov 03, 2017 | 4.388 | 4.388 | 4.346 | 4.352 | 21,838 | -0.02(-0.49%) |
Nov 02, 2017 | 4.270 | 4.374 | 4.270 | 4.374 | 5,547 | +0.14(+3.38%) |
Nov 01, 2017 | 4.231 | 4.231 | 4.145 | 4.231 | 42,532 | -0.08(-1.82%) |
Oct 31, 2017 | 4.270 | 4.335 | 4.270 | 4.309 | 2,764 | +0.02(+0.58%) |
Oct 30, 2017 | 4.231 | 4.309 | 4.231 | 4.284 | 5,925 | -0.06(-1.48%) |
Oct 27, 2017 | 4.251 | 4.349 | 4.251 | 4.349 | 2,620 | +0.04(+0.91%) |
Oct 26, 2017 | 4.309 | 4.309 | 4.290 | 4.309 | 1,194 | +0.04(+0.92%) |
Oct 25, 2017 | 4.270 | 4.349 | 4.161 | 4.270 | 6,552 | +0.16(+3.81%) |
Oct 24, 2017 | 4.160 | 4.160 | 4.114 | 4.114 | 419 | -0.04(-0.94%) |
Oct 23, 2017 | 4.192 | 4.192 | 4.114 | 4.153 | 6,246 | -0.11(-2.66%) |
Oct 20, 2017 | 4.270 | 4.270 | 4.266 | 4.266 | 1,248 | +0.14(+3.32%) |
Oct 19, 2017 | 4.153 | 4.153 | 4.114 | 4.129 | 5,194 | -0.00(-0.09%) |
Oct 18, 2017 | 4.114 | 4.177 | 4.114 | 4.133 | 5,622 | +0.00(+0.09%) |
Oct 17, 2017 | 4.231 | 4.231 | 4.114 | 4.129 | 9,933 | +0.02(+0.38%) |
Oct 16, 2017 | 4.160 | 4.349 | 4.114 | 4.114 | 12,085 | -0.06(-1.43%) |
Oct 13, 2017 | 4.153 | 4.188 | 4.114 | 4.173 | 2,950 | +0.06(+1.45%) |
Oct 12, 2017 | 4.270 | 4.302 | 4.114 | 4.114 | 14,572 | +0.00(+0.00%) |
Oct 11, 2017 | 4.114 | 4.192 | 4.114 | 4.114 | 7,958 | +0.00(+0.00%) |
Oct 10, 2017 | 4.192 | 4.192 | 4.114 | 4.114 | 3,858 | +0.00(+0.00%) |
Oct 09, 2017 | 4.074 | 4.188 | 4.035 | 4.114 | 25,270 | -0.08(-1.87%) |
Oct 06, 2017 | 4.192 | 4.270 | 4.114 | 4.192 | 12,632 | +0.04(+0.94%) |
Oct 05, 2017 | 4.228 | 4.228 | 4.153 | 4.153 | 2,220 | +0.04(+0.95%) |
Oct 04, 2017 | 4.114 | 4.182 | 4.114 | 4.114 | 6,138 | -0.02(-0.47%) |
Oct 03, 2017 | 4.114 | 4.219 | 4.114 | 4.133 | 22,276 | +0.13(+3.33%) |
Oct 02, 2017 | 3.996 | 4.114 | 3.996 | 4.000 | 16,212 | +0.00(+0.10%) |
Sep 29, 2017 | 4.035 | 4.074 | 3.996 | 3.996 | 4,764 | -0.06(-1.59%) |
Sep 28, 2017 | 4.301 | 4.301 | 3.996 | 4.061 | 18,234 | -0.14(-3.31%) |
Sep 27, 2017 | 4.270 | 4.341 | 4.114 | 4.200 | 19,405 | -0.07(-1.74%) |
Sep 26, 2017 | 4.309 | 4.309 | 4.274 | 4.274 | 696 | +0.00(+0.09%) |
Sep 25, 2017 | 4.231 | 4.349 | 4.231 | 4.270 | 2,920 | +0.08(+1.87%) |
Sep 22, 2017 | 4.168 | 4.192 | 4.117 | 4.192 | 4,817 | +0.05(+1.13%) |
Sep 21, 2017 | 4.270 | 4.270 | 4.114 | 4.145 | 2,912 | -0.13(-2.94%) |
Sep 20, 2017 | 4.231 | 4.231 | 4.270 | 596 | +0.04(+0.93%) | |
Sep 19, 2017 | 4.231 | 4.309 | 4.231 | 4.231 | 4,567 | -0.04(-0.92%) |
Sep 18, 2017 | 4.231 | 4.309 | 4.231 | 4.270 | 7,278 | +0.00(+0.00%) |
Sep 15, 2017 | 4.309 | 4.349 | 4.257 | 4.270 | 18,493 | -0.04(-0.91%) |
Sep 14, 2017 | 4.388 | 4.466 | 4.309 | 4.309 | 4,580 | -0.04(-0.90%) |
Sep 13, 2017 | 4.388 | 4.505 | 4.329 | 4.349 | 20,054 | -0.04(-0.89%) |
Sep 12, 2017 | 4.466 | 4.470 | 4.368 | 4.388 | 30,535 | -0.08(-1.75%) |
Sep 11, 2017 | 4.466 | 4.544 | 4.466 | 4.466 | 7,807 | -0.04(-0.87%) |
Sep 08, 2017 | 4.349 | 4.544 | 4.349 | 4.505 | 9,461 | +0.08(+1.77%) |
Sep 07, 2017 | 4.466 | 4.508 | 4.270 | 4.427 | 8,374 | -0.04(-0.88%) |
Sep 06, 2017 | 4.349 | 4.544 | 4.349 | 4.466 | 13,575 | +0.08(+1.79%) |
Sep 05, 2017 | 4.505 | 4.544 | 4.349 | 4.388 | 23,435 | +0.04(+0.90%) |
Sep 01, 2017 | 4.544 | 4.576 | 4.349 | 4.349 | 12,422 | -0.27(-5.93%) |
Aug 31, 2017 | 4.701 | 4.780 | 4.623 | 4.623 | 16,118 | -0.08(-1.67%) |
Aug 30, 2017 | 4.662 | 4.701 | 4.658 | 4.701 | 2,572 | +0.08(+1.70%) |
Aug 29, 2017 | 4.662 | 4.780 | 4.584 | 4.623 | 10,648 | -0.04(-0.84%) |
Aug 28, 2017 | 4.780 | 4.858 | 4.505 | 4.662 | 25,983 | -0.06(-1.24%) |
Aug 25, 2017 | 4.897 | 4.936 | 4.544 | 4.721 | 40,909 | -0.18(-3.60%) |
Aug 24, 2017 | 4.891 | 4.897 | 4.858 | 4.897 | 6,922 | -0.04(-0.79%) |
Aug 23, 2017 | 4.936 | 4.936 | 4.936 | 4.936 | 516 | +0.08(+1.61%) |
Aug 22, 2017 | 4.975 | 4.975 | 4.858 | 4.858 | 29,655 | -0.04(-0.80%) |
Aug 21, 2017 | 4.935 | 4.975 | 4.897 | 4.897 | 9,878 | -0.04(-0.79%) |
Aug 18, 2017 | 4.897 | 4.936 | 4.897 | 4.936 | 32,856 | +0.04(+0.80%) |
Aug 17, 2017 | 4.858 | 4.897 | 4.780 | 4.897 | 5,190 | +0.04(+0.81%) |
Aug 16, 2017 | 4.897 | 4.936 | 4.780 | 4.858 | 17,077 | +0.08(+1.64%) |
Aug 15, 2017 | 4.941 | 4.975 | 4.780 | 4.780 | 10,935 | -0.20(-3.94%) |
Aug 14, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 6,540 | +0.20(+4.10%) |
Aug 11, 2017 | 4.819 | 4.936 | 4.564 | 4.780 | 7,981 | -0.08(-1.61%) |
Aug 10, 2017 | 4.858 | 4.858 | 4.858 | 4.858 | 1,336 | +0.04(+0.81%) |
Aug 09, 2017 | 4.858 | 4.858 | 4.740 | 4.819 | 6,553 | -0.08(-1.60%) |
Aug 08, 2017 | 4.897 | 4.897 | 4.768 | 4.897 | 5,687 | -0.04(-0.79%) |
Aug 07, 2017 | 4.897 | 4.936 | 4.858 | 4.936 | 11,140 | +0.00(+0.00%) |
Aug 04, 2017 | 4.897 | 4.936 | 4.780 | 4.936 | 5,539 | +0.00(+0.00%) |
Aug 03, 2017 | 4.932 | 4.936 | 4.897 | 4.936 | 1,226 | +0.00(+0.00%) |
Aug 02, 2017 | 4.897 | 4.944 | 4.897 | 4.936 | 3,084 | -0.04(-0.79%) |
Aug 01, 2017 | 5.054 | 5.054 | 4.936 | 4.975 | 2,321 | -0.04(-0.78%) |
Jul 31, 2017 | 4.936 | 5.015 | 4.897 | 5.015 | 8,175 | +0.00(+0.00%) |
Jul 28, 2017 | 5.015 | 5.054 | 4.897 | 5.015 | 8,387 | +0.00(+0.00%) |
Jul 27, 2017 | 5.054 | 5.054 | 4.897 | 5.015 | 4,932 | +0.04(+0.79%) |
Jul 26, 2017 | 4.975 | 4.995 | 4.897 | 4.975 | 3,033 | +0.00(+0.00%) |
Jul 25, 2017 | 4.936 | 5.054 | 4.936 | 4.975 | 12,904 | +0.00(+0.00%) |
Jul 24, 2017 | 4.936 | 4.975 | 4.936 | 4.975 | 13,355 | +0.04(+0.79%) |
Jul 21, 2017 | 5.093 | 5.093 | 4.936 | 4.936 | 8,332 | -0.12(-2.33%) |
Jul 20, 2017 | 5.054 | 5.132 | 5.015 | 5.054 | 7,651 | +0.00(+0.00%) |
Jul 19, 2017 | 5.054 | 5.054 | 4.901 | 5.054 | 5,684 | +0.00(+0.00%) |
Jul 18, 2017 | 5.054 | 5.054 | 5.015 | 5.054 | 9,619 | +0.04(+0.78%) |
Jul 17, 2017 | 5.054 | 5.054 | 4.936 | 5.015 | 5,465 | +0.00(+0.00%) |
Jul 14, 2017 | 4.936 | 5.101 | 4.936 | 5.015 | 8,354 | +0.00(+0.00%) |
Jul 13, 2017 | 5.061 | 5.093 | 4.936 | 5.015 | 5,235 | -0.02(-0.39%) |
Jul 12, 2017 | 5.073 | 5.073 | 5.015 | 5.034 | 2,661 | +0.10(+1.98%) |
Jul 11, 2017 | 4.936 | 5.132 | 4.936 | 4.936 | 11,990 | -0.08(-1.56%) |
Jul 10, 2017 | 4.901 | 5.015 | 4.897 | 5.015 | 28,517 | +0.08(+1.59%) |
Jul 07, 2017 | 4.858 | 4.936 | 4.819 | 4.936 | 10,205 | +0.04(+0.80%) |
Jul 06, 2017 | 4.897 | 4.897 | 4.858 | 4.897 | 932 | +0.00(+0.00%) |
Jul 05, 2017 | 4.858 | 4.897 | 4.627 | 4.897 | 31,733 | -0.02(-0.40%) |
Jul 03, 2017 | 4.936 | 4.936 | 4.740 | 4.917 | 5,285 | -0.08(-1.57%) |
Jun 30, 2017 | 5.015 | 5.015 | 4.748 | 4.995 | 13,307 | -0.02(-0.39%) |
Jun 29, 2017 | 4.936 | 5.132 | 4.936 | 5.015 | 45,096 | +0.08(+1.59%) |
Jun 28, 2017 | 4.936 | 4.975 | 4.936 | 4.936 | 7,960 | -0.04(-0.79%) |
Jun 27, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 1,178 | +0.04(+0.79%) |
Jun 26, 2017 | 4.897 | 4.936 | 4.877 | 4.936 | 1,855 | -0.04(-0.79%) |
Jun 23, 2017 | 4.897 | 4.975 | 4.897 | 4.975 | 5,140 | -0.00(-0.08%) |
Jun 22, 2017 | 5.054 | 5.054 | 4.975 | 4.979 | 1,407 | +0.00(+0.08%) |
Jun 21, 2017 | 5.054 | 5.054 | 4.815 | 4.975 | 10,133 | +0.00(+0.00%) |
Jun 20, 2017 | 5.015 | 5.015 | 4.858 | 4.975 | 7,425 | +0.08(+1.60%) |
Jun 19, 2017 | 5.015 | 5.015 | 4.858 | 4.897 | 7,604 | -0.12(-2.34%) |
Jun 16, 2017 | 4.975 | 5.015 | 4.936 | 5.015 | 2,237 | +0.00(+0.00%) |
Jun 15, 2017 | 4.936 | 5.015 | 4.858 | 5.015 | 5,910 | +0.12(+2.40%) |
Jun 14, 2017 | 4.858 | 4.956 | 4.858 | 4.897 | 8,128 | +0.00(+0.00%) |
Jun 13, 2017 | 4.975 | 5.054 | 4.897 | 4.897 | 37,803 | -0.08(-1.57%) |
Jun 12, 2017 | 4.936 | 4.975 | 4.897 | 4.975 | 14,124 | +0.06(+1.20%) |
Jun 09, 2017 | 4.897 | 4.975 | 4.858 | 4.917 | 6,881 | -0.06(-1.18%) |
Jun 08, 2017 | 4.975 | 4.975 | 4.858 | 4.975 | 4,853 | +0.00(+0.00%) |
Jun 07, 2017 | 4.858 | 4.975 | 4.858 | 4.975 | 2,874 | +0.04(+0.79%) |
Jun 06, 2017 | 4.975 | 4.975 | 4.897 | 4.936 | 2,253 | +0.00(+0.00%) |
Jun 05, 2017 | 4.936 | 4.975 | 4.897 | 4.936 | 9,664 | -0.04(-0.79%) |
Jun 02, 2017 | 4.975 | 4.975 | 4.897 | 4.975 | 2,278 | +0.08(+1.60%) |