PIMCO High Income Fund (NY: PHK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	4.532	4.558	4.527	4.537	672,645	+0.01(+0.12%)
Jul 30, 2018	4.548	4.553	4.532	4.532	600,398	+0.02(+0.46%)
Jul 27, 2018	4.537	4.553	4.506	4.511	696,720	-0.02(-0.35%)
Jul 26, 2018		4.542	4.527	4.527	624,551	-0.03(-0.57%)
Jul 25, 2018	4.527	4.558	4.511	4.553	1,089,464	+0.04(+0.81%)
Jul 24, 2018	4.521	4.531	4.495	4.516	833,334	+0.01(+0.23%)
Jul 23, 2018	4.537	4.537	4.490	4.506	1,223,962	-0.03(-0.58%)
Jul 20, 2018	4.511	4.561	4.506	4.532	1,295,233	+0.03(+0.58%)
Jul 19, 2018	4.485	4.516	4.480	4.506	478,063	+0.02(+0.47%)
Jul 18, 2018	4.469	4.490	4.469	4.485	594,798	+0.02(+0.35%)
Jul 17, 2018	4.453	4.480	4.453	4.469	612,846	+0.01(+0.12%)
Jul 16, 2018	4.495	4.495	4.448	4.464	740,432	-0.03(-0.58%)
Jul 13, 2018	4.495	4.500	4.438	4.490	1,092,634	+0.01(+0.12%)
Jul 12, 2018	4.485	4.524	4.485	4.485	967,979	+0.00(+0.01%)
Jul 11, 2018	4.479	4.484	4.445	4.484	938,267	+0.01(+0.23%)
Jul 10, 2018	4.490	4.495	4.464	4.474	947,794	+0.01(+0.23%)
Jul 09, 2018	4.505	4.505	4.458	4.464	1,326,944	-0.04(-0.92%)
Jul 06, 2018	4.464	4.518	4.464	4.505	1,319,025	+0.04(+0.93%)
Jul 05, 2018	4.401	4.469	4.391	4.464	1,974,385	+0.09(+1.95%)
Jul 03, 2018		4.378	4.378	4.378	0	+0.03(+0.66%)
Jul 02, 2018	4.329	4.355	4.313	4.350	652,622	+0.02(+0.48%)
Jun 29, 2018	4.282	4.350	4.272	4.329	2,509,887	+0.05(+1.21%)
Jun 28, 2018	4.355	4.365	4.251	4.277	2,056,254	-0.07(-1.67%)
Jun 27, 2018	4.376	4.386	4.318	4.350	1,206,761	-0.03(-0.59%)
Jun 26, 2018	4.370	4.381	4.365	4.376	610,142	+0.01(+0.12%)
Jun 25, 2018	4.376	4.381	4.355	4.370	988,774	-0.01(-0.12%)
Jun 22, 2018	4.350	4.386	4.345	4.376	692,979	+0.02(+0.48%)
Jun 21, 2018	4.344	4.355	4.334	4.355	708,896	+0.03(+0.60%)
Jun 20, 2018	4.334	4.334	4.303	4.329	532,480	+0.00(+0.00%)
Jun 19, 2018	4.334	4.360	4.313	4.329	1,191,679	-0.01(-0.12%)
Jun 18, 2018	4.303	4.339	4.283	4.334	994,852	+0.03(+0.60%)
Jun 15, 2018		4.324	4.293	4.308	1,093,885	+0.02(+0.36%)
Jun 14, 2018	4.350	4.350	4.241	4.293	1,941,036	-0.06(-1.43%)
Jun 13, 2018	4.329	4.360	4.318	4.355	1,050,644	+0.01(+0.24%)
Jun 12, 2018	4.344	4.354	4.329	4.344	794,160	+0.00(+0.00%)
Jun 11, 2018	4.318	4.344	4.313	4.344	670,181	+0.03(+0.60%)
Jun 08, 2018	4.313	4.329	4.298	4.318	833,178	+0.01(+0.25%)
Jun 07, 2018	4.328	4.328	4.298	4.308	1,556,389	-0.02(-0.47%)
Jun 06, 2018		4.328		4.328	2,041,433	+0.06(+1.32%)
Jun 05, 2018	4.277	4.282	4.256	4.272	1,430,690	+0.01(+0.24%)
Jun 04, 2018	4.226	4.273	4.226	4.262	1,794,280	+0.06(+1.47%)
Jun 01, 2018	4.185	4.231	4.185	4.200	889,188	+0.02(+0.37%)
May 31, 2018	4.210	4.226	4.179	4.185	719,402	-0.03(-0.61%)
May 30, 2018	4.210	4.241	4.205	4.210	1,027,239	-0.01(-0.12%)
May 29, 2018	4.215	4.220	4.195	4.215	788,189	+0.01(+0.12%)
May 25, 2018		4.210	4.210	4.210	0	+0.03(+0.74%)
May 24, 2018	4.164	4.179	4.138	4.179	866,213	+0.02(+0.37%)
May 23, 2018	4.159	4.169	4.143	4.164	508,738	+0.02(+0.50%)
May 22, 2018	4.143	4.164	4.138	4.143	549,908	+0.00(+0.00%)
May 21, 2018	4.138	4.169	4.138	4.143	832,531	+0.01(+0.12%)
May 18, 2018	4.154	4.154	4.118	4.138	758,080	+0.01(+0.25%)
May 17, 2018	4.128	4.159	4.108	4.128	616,548	+0.01(+0.12%)
May 16, 2018	4.066	4.123	4.051	4.123	986,282	+0.07(+1.65%)
May 15, 2018	4.061	4.072	4.031	4.056	845,021	-0.01(-0.13%)
May 14, 2018	4.102	4.102	4.061	4.061	1,492,037	-0.05(-1.13%)
May 11, 2018	4.097	4.113	4.081	4.108	815,043	+0.01(+0.25%)
May 10, 2018	4.133	4.143	4.077	4.097	1,561,069	-0.05(-1.23%)
May 09, 2018	4.174	4.179	4.143	4.148	1,501,512	-0.03(-0.61%)
May 08, 2018	4.184	4.184	4.133	4.174	1,185,661	-0.01(-0.24%)
May 07, 2018	4.169	4.194	4.158	4.184	1,123,959	+0.02(+0.49%)
May 04, 2018	4.113	4.169	4.113	4.163	1,627,381	+0.06(+1.36%)
May 03, 2018	4.087	4.112	4.062	4.108	1,341,086	+0.04(+0.87%)
May 02, 2018	4.036	4.077	4.036	4.072	1,566,240	+0.06(+1.52%)
May 01, 2018	4.001	4.041	4.001	4.011	1,670,658	+0.02(+0.51%)
Apr 30, 2018	4.036	4.047	3.980	3.991	1,476,363	-0.05(-1.13%)
Apr 27, 2018	4.026	4.036	4.021	4.036	815,299	+0.02(+0.38%)
Apr 26, 2018	3.986	4.026	3.986	4.021	889,081	+0.04(+0.89%)
Apr 25, 2018	3.930	3.991	3.930	3.986	925,731	+0.02(+0.51%)
Apr 24, 2018	3.965	3.980	3.955	3.965	1,169,545	+0.02(+0.39%)
Apr 23, 2018	3.909	3.960	3.894	3.950	1,127,852	+0.04(+1.04%)
Apr 20, 2018	3.935	3.935	3.904	3.909	603,944	-0.02(-0.39%)
Apr 19, 2018	3.945	3.947	3.909	3.925	671,532	+0.00(+0.00%)
Apr 18, 2018	3.945	3.945	3.925	3.925	430,470	-0.02(-0.39%)
Apr 17, 2018	3.914	3.955	3.914	3.940	882,498	+0.04(+0.91%)
Apr 16, 2018	3.884	3.914	3.879	3.904	829,970	+0.02(+0.52%)
Apr 13, 2018	3.925	3.925	3.874	3.884	963,597	-0.03(-0.65%)
Apr 12, 2018	3.950	3.980	3.884	3.909	1,065,487	-0.04(-1.03%)
Apr 11, 2018	3.965	3.991	3.940	3.950	1,735,816	-0.06(-1.51%)
Apr 10, 2018	3.955	4.011	3.955	4.011	1,401,640	+0.05(+1.14%)
Apr 09, 2018	3.925	3.990	3.925	3.965	1,648,103	+0.03(+0.77%)
Apr 06, 2018	3.880	3.940	3.880	3.935	1,431,025	+0.03(+0.77%)
Apr 05, 2018	3.885	3.905	3.875	3.905	1,148,260	+0.04(+0.91%)
Apr 04, 2018	3.845	3.875	3.840	3.870	1,003,316	+0.02(+0.52%)
Apr 03, 2018	3.819	3.860	3.809	3.850	1,209,164	+0.05(+1.19%)
Apr 02, 2018	3.824	3.840	3.797	3.804	1,434,028	-0.01(-0.26%)
Mar 29, 2018		3.814	3.814	3.814	0	+0.02(+0.40%)
Mar 28, 2018	3.829	3.840	3.799	3.799	1,415,455	-0.04(-1.05%)
Mar 27, 2018	3.829	3.855	3.784	3.840	1,458,765	+0.02(+0.53%)
Mar 26, 2018	3.829	3.829	3.799	3.819	894,803	+0.03(+0.66%)
Mar 23, 2018	3.809	3.814	3.789	3.794	676,769	+0.02(+0.40%)
Mar 22, 2018	3.774	3.809	3.774	3.779	632,645	+0.01(+0.13%)
Mar 21, 2018	3.774	3.789	3.769	3.774	500,477	+0.00(+0.00%)
Mar 20, 2018	3.804	3.804	3.744	3.774	871,072	-0.01(-0.13%)
Mar 19, 2018	3.819	3.819	3.774	3.779	852,696	-0.03(-0.66%)
Mar 16, 2018	3.799	3.819	3.799	3.804	809,500	+0.00(+0.00%)
Mar 15, 2018	3.819	3.824	3.799	3.804	663,618	-0.01(-0.13%)
Mar 14, 2018	3.814	3.845	3.805	3.809	579,117	-0.01(-0.13%)
Mar 13, 2018	3.814	3.840	3.804	3.814	769,171	-0.01(-0.26%)
Mar 12, 2018	3.840	3.855	3.819	3.824	883,703	-0.02(-0.52%)
Mar 09, 2018	3.855	3.875	3.834	3.845	1,242,770	+0.02(+0.54%)
Mar 08, 2018	3.814	3.834	3.799	3.824	1,361,967	+0.04(+1.05%)
Mar 07, 2018		3.812		3.784	1,468,896	+0.01(+0.40%)
Mar 06, 2018	3.784	3.784	3.759	3.769	850,354	+0.01(+0.26%)
Mar 05, 2018	3.749	3.769	3.735	3.759	888,275	+0.02(+0.67%)
Mar 02, 2018	3.710	3.754	3.705	3.734	1,262,589	+0.02(+0.54%)
Mar 01, 2018	3.734	3.739	3.700	3.715	1,100,382	+0.00(+0.00%)
Feb 28, 2018	3.729	3.734	3.712	3.715	851,380	-0.01(-0.27%)
Feb 27, 2018	3.729	3.729	3.715	3.724	632,997	+0.00(+0.13%)
Feb 26, 2018	3.710	3.729	3.710	3.720	639,211	+0.01(+0.27%)
Feb 23, 2018	3.715	3.734	3.710	3.710	668,675	-0.01(-0.27%)
Feb 22, 2018				3.720	513,448	+0.02(+0.54%)
Feb 21, 2018	3.710	3.744	3.700	3.700	668,364	-0.01(-0.27%)
Feb 20, 2018	3.710	3.729	3.700	3.710	818,876	+0.03(+0.81%)
Feb 16, 2018		3.680	3.680	3.680	0	+0.01(+0.41%)
Feb 15, 2018	3.690	3.705	3.660	3.665	1,005,893	-0.02(-0.67%)
Feb 14, 2018	3.710	3.724	3.690	3.690	632,365	-0.01(-0.27%)
Feb 13, 2018	3.710	3.715	3.695	3.700	766,655	-0.01(-0.27%)
Feb 12, 2018	3.734	3.739	3.682	3.710	1,333,233	-0.01(-0.40%)
Feb 09, 2018	3.710	3.729	3.660	3.724	1,910,757	+0.03(+0.68%)
Feb 08, 2018	3.744	3.753	3.699	3.699	907,939	-0.03(-0.92%)
Feb 07, 2018	3.684	3.704	3.684	3.734	922,243	+0.03(+0.93%)
Feb 06, 2018	3.640	3.709	3.640	3.699	1,950,424	-0.02(-0.42%)
Feb 05, 2018	3.709	3.729	3.670	3.715	2,685,466	-0.01(-0.38%)
Feb 02, 2018	3.729	3.766	3.704	3.729	1,873,031	-0.01(-0.39%)
Feb 01, 2018	3.739	3.778	3.734	3.744	1,488,853	+0.00(+0.00%)
Jan 31, 2018	3.768	3.783	3.734	3.744	980,628	-0.02(-0.52%)
Jan 30, 2018	3.724	3.763	3.699	3.763	1,806,079	+0.02(+0.66%)
Jan 29, 2018	3.749	3.773	3.724	3.739	1,398,473	-0.02(-0.65%)
Jan 26, 2018	3.817	3.817	3.758	3.763	1,566,957	-0.04(-1.16%)
Jan 25, 2018	3.822	3.842	3.793	3.808	1,184,308	-0.01(-0.39%)
Jan 24, 2018	3.837	3.852	3.808	3.822	1,083,351	-0.01(-0.26%)
Jan 23, 2018	3.832	3.837	3.813	3.832	1,433,432	+0.03(+0.78%)
Jan 22, 2018	3.808	3.832	3.793	3.803	1,436,882	+0.00(+0.00%)
Jan 19, 2018	3.803	3.822	3.788	3.803	1,442,215	+0.01(+0.39%)
Jan 18, 2018	3.817	3.832	3.778	3.788	1,177,880	-0.03(-0.77%)
Jan 17, 2018	3.832	3.840	3.813	3.817	1,176,756	+0.00(+0.00%)
Jan 16, 2018	3.837	3.857	3.803	3.817	1,794,129	-0.00(-0.13%)
Jan 12, 2018		3.822	3.822	3.822	0	-0.00(-0.13%)
Jan 11, 2018	3.822	3.837	3.798	3.827	1,198,356	+0.05(+1.31%)
Jan 10, 2018		3.797		3.778	1,418,682	-0.02(-0.64%)
Jan 09, 2018	3.846	3.861	3.792	3.802	1,954,239	-0.03(-0.89%)
Jan 08, 2018	3.792	3.846	3.787	3.836	2,186,698	+0.07(+1.81%)
Jan 05, 2018	3.700	3.792	3.678	3.768	2,906,055	+0.09(+2.38%)
Jan 04, 2018	3.690	3.714	3.675	3.680	1,671,415	+0.01(+0.27%)
Jan 03, 2018	3.661	3.675	3.636	3.670	2,206,538	+0.04(+1.07%)
Jan 02, 2018	3.651	3.705	3.631	3.631	2,210,481	-0.00(-0.13%)
Dec 29, 2017		3.636	3.636	3.636	0	+0.01(+0.27%)
Dec 28, 2017	3.607	3.631	3.602	3.627	2,556,920	+0.00(+0.13%)
Dec 27, 2017	3.627	3.627	3.607	3.622	1,854,074	-0.00(-0.13%)
Dec 26, 2017	3.646	3.646	3.627	3.627	1,570,218	-0.02(-0.53%)
Dec 22, 2017	3.617	3.656	3.617	3.646	1,410,806	+0.02(+0.67%)
Dec 21, 2017	3.597	3.641	3.597	3.622	1,825,234	+0.00(+0.13%)
Dec 20, 2017	3.597	3.622	3.592	3.617	1,398,947	+0.02(+0.54%)
Dec 19, 2017	3.592	3.612	3.592	3.597	1,250,775	-0.01(-0.27%)
Dec 18, 2017	3.602	3.617	3.597	3.607	1,706,856	+0.00(+0.14%)
Dec 15, 2017	3.617	3.636	3.600	3.602	993,847	-0.03(-0.94%)
Dec 14, 2017	3.612	3.636	3.608	3.636	1,352,650	+0.02(+0.67%)
Dec 13, 2017	3.592	3.627	3.583	3.612	1,672,863	+0.02(+0.54%)
Dec 12, 2017	3.597	3.619	3.592	3.592	2,151,458	-0.04(-1.21%)
Dec 11, 2017	3.636	3.651	3.578	3.636	1,804,311	+0.02(+0.54%)
Dec 08, 2017	3.631	3.636	3.602	3.617	1,642,224	+0.01(+0.28%)
Dec 07, 2017	3.602	3.616	3.597	3.607	1,149,243	+0.01(+0.27%)
Dec 06, 2017	3.578	3.616	3.578	3.597	1,147,928	+0.01(+0.27%)
Dec 05, 2017	3.573	3.607	3.573	3.587	1,322,418	+0.00(+0.00%)
Dec 04, 2017	3.602	3.619	3.573	3.587	1,953,239	-0.01(-0.27%)
Dec 01, 2017	3.607	3.621	3.583	3.597	1,243,646	+0.00(+0.13%)
Nov 30, 2017	3.554	3.616	3.544	3.592	1,103,682	+0.05(+1.36%)
Nov 29, 2017	3.573	3.583	3.539	3.544	1,652,573	-0.04(-1.21%)
Nov 28, 2017	3.583	3.592	3.554	3.587	1,491,335	+0.00(+0.13%)
Nov 27, 2017	3.626	3.636	3.573	3.583	1,682,071	-0.04(-1.07%)
Nov 24, 2017	3.621	3.633	3.612	3.621	467,756	+0.00(+0.00%)
Nov 22, 2017	3.631	3.636	3.587	3.621	1,104,713	-0.01(-0.40%)
Nov 21, 2017	3.641	3.650	3.626	3.636	1,097,618	-0.01(-0.26%)
Nov 20, 2017	3.660	3.665	3.631	3.645	934,029	-0.00(-0.13%)
Nov 17, 2017	3.665	3.674	3.631	3.650	1,017,332	-0.01(-0.26%)
Nov 16, 2017	3.616	3.665	3.615	3.660	1,149,542	+0.07(+1.88%)
Nov 15, 2017	3.525	3.602	3.467	3.592	3,074,858	+0.05(+1.36%)
Nov 14, 2017	3.573	3.587	3.530	3.544	3,379,896	-0.06(-1.74%)
Nov 13, 2017	3.674	3.689	3.592	3.607	3,090,833	-0.09(-2.35%)
Nov 10, 2017	3.650	3.703	3.648	3.694	1,316,850	+0.03(+0.80%)
Nov 09, 2017	3.669	3.683	3.640	3.664	1,757,278	-0.02(-0.52%)
Nov 08, 2017	3.731	3.731	3.683	3.683	1,341,108	-0.05(-1.28%)
Nov 07, 2017	3.741	3.748	3.707	3.731	983,802	-0.01(-0.26%)
Nov 06, 2017	3.764	3.793	3.722	3.741	1,521,509	+0.00(+0.13%)
Nov 03, 2017	3.707	3.755	3.688	3.736	1,313,440	+0.04(+1.16%)
Nov 02, 2017	3.736	3.764	3.679	3.693	1,681,038	-0.03(-0.90%)
Nov 01, 2017	3.774	3.783	3.717	3.726	1,623,348	-0.04(-1.14%)
Oct 31, 2017	3.779	3.793	3.760	3.769	1,120,092	+0.00(+0.13%)
Oct 30, 2017	3.741	3.779	3.731	3.764	1,476,262	+0.03(+0.90%)
Oct 27, 2017	3.683	3.750	3.679	3.731	1,367,324	+0.05(+1.43%)
Oct 26, 2017	3.674	3.688	3.655	3.679	796,869	+0.01(+0.39%)
Oct 25, 2017	3.674	3.683	3.636	3.664	1,433,579	-0.02(-0.65%)
Oct 24, 2017	3.693	3.712	3.660	3.688	1,485,809	+0.02(+0.52%)
Oct 23, 2017	3.631	3.693	3.631	3.669	1,908,313	+0.03(+0.79%)
Oct 20, 2017	3.683	3.707	3.626	3.640	3,093,971	-0.04(-1.17%)
Oct 19, 2017	3.722	3.750	3.627	3.683	4,958,401	-0.08(-2.15%)
Oct 18, 2017	3.846	3.865	3.750	3.764	3,100,529	-0.10(-2.47%)
Oct 17, 2017	3.884	3.893	3.846	3.860	1,677,425	-0.04(-1.10%)
Oct 16, 2017	3.903	3.922	3.846	3.903	1,676,435	-0.00(-0.12%)
Oct 13, 2017	3.855	3.912	3.855	3.908	1,603,274	+0.06(+1.49%)
Oct 12, 2017	3.889	3.908	3.846	3.850	2,890,260	-0.06(-1.58%)
Oct 11, 2017	3.893	3.903	3.893	3.912	823,877	+0.02(+0.49%)
Oct 10, 2017	3.912	3.922	3.888	3.893	1,353,237	-0.01(-0.36%)
Oct 09, 2017	3.922	3.922	3.907	3.907	1,138,437	-0.01(-0.36%)
Oct 06, 2017	3.926	3.955	3.907	3.922	1,131,986	-0.00(-0.12%)
Oct 05, 2017	3.922	3.936	3.922	3.926	631,707	+0.00(+0.00%)
Oct 04, 2017	3.926	3.936	3.917	3.926	792,366	+0.00(+0.12%)
Oct 03, 2017	3.940	3.945	3.922	3.922	1,411,846	-0.00(-0.12%)
Oct 02, 2017	3.940	3.945	3.922	3.926	1,353,838	-0.00(-0.12%)
Sep 29, 2017	3.917	3.945	3.912	3.931	1,065,864	+0.01(+0.24%)
Sep 28, 2017	3.912	3.938	3.907	3.922	762,216	+0.00(+0.12%)
Sep 27, 2017	3.912	3.931	3.912	3.917	795,494	-0.01(-0.24%)
Sep 26, 2017	3.922	3.931	3.903	3.926	1,270,911	-0.01(-0.24%)
Sep 25, 2017	3.922	3.964	3.909	3.936	1,373,272	+0.00(+0.00%)
Sep 22, 2017	3.898	3.950	3.874	3.936	1,560,701	+0.03(+0.85%)
Sep 21, 2017	3.931	3.945	3.879	3.903	1,227,230	-0.01(-0.36%)
Sep 20, 2017	3.912	3.936	3.884	3.917	1,245,610	+0.00(+0.00%)
Sep 19, 2017	3.912	3.950	3.907	3.917	1,180,344	-0.01(-0.24%)
Sep 18, 2017	3.936	3.936	3.903	3.926	1,321,551	-0.01(-0.36%)
Sep 15, 2017	3.926	3.943	3.907	3.940	1,106,607	+0.00(+0.12%)
Sep 14, 2017	3.907	3.959	3.822	3.936	2,393,333	-0.01(-0.24%)
Sep 13, 2017	3.955	3.959	3.926	3.945	1,014,165	+0.00(+0.12%)
Sep 12, 2017	3.959	3.964	3.936	3.940	890,757	-0.03(-0.71%)
Sep 11, 2017	3.973	3.985	3.959	3.969	678,402	+0.01(+0.24%)
Sep 08, 2017	3.955	3.969	3.936	3.959	771,065	+0.01(+0.13%)
Sep 07, 2017	3.940	3.964	3.936	3.954	993,709	+0.03(+0.72%)
Sep 06, 2017	3.945	3.951	3.926	3.926	1,262,371	-0.01(-0.36%)
Sep 05, 2017	3.982	4.015	3.917	3.940	2,211,527	-0.04(-0.94%)
Sep 01, 2017	3.982	3.992	3.968	3.978	609,024	+0.01(+0.24%)
Aug 31, 2017	3.978	3.982	3.954	3.968	1,089,033	-0.00(-0.12%)
Aug 30, 2017	3.964	3.987	3.956	3.973	733,601	+0.01(+0.24%)
Aug 29, 2017	3.931	3.973	3.931	3.964	900,773	+0.02(+0.47%)
Aug 28, 2017	3.982	3.996	3.936	3.945	658,144	-0.02(-0.59%)
Aug 25, 2017	3.987	3.996	3.954	3.968	521,478	-0.00(-0.12%)
Aug 24, 2017	3.987	3.987	3.959	3.973	641,345	+0.02(+0.59%)
Aug 23, 2017	3.959	3.973	3.940	3.950	587,655	-0.00(-0.12%)
Aug 22, 2017	3.940	3.954	3.931	3.954	458,938	+0.03(+0.72%)
Aug 21, 2017	3.954	3.964	3.910	3.926	793,241	-0.02(-0.59%)
Aug 18, 2017	3.884	3.950	3.884	3.950	1,177,171	+0.07(+1.69%)
Aug 17, 2017	3.936	3.954	3.884	3.884	1,331,973	-0.08(-2.01%)
Aug 16, 2017	3.978	3.982	3.921	3.964	1,558,900	-0.02(-0.47%)
Aug 15, 2017	3.978	4.015	3.968	3.982	683,909	+0.01(+0.24%)
Aug 14, 2017	3.964	4.006	3.964	3.973	1,160,691	+0.02(+0.47%)
Aug 11, 2017	3.893	3.978	3.889	3.954	1,513,576	+0.04(+0.96%)
Aug 10, 2017	4.029	4.034	3.870	3.917	3,637,927	-0.12(-2.90%)
Aug 09, 2017	4.053	4.073	4.024	4.034	1,670,912	-0.01(-0.34%)
Aug 08, 2017	4.057	4.071	4.048	4.048	1,332,332	-0.01(-0.34%)
Aug 07, 2017	4.061	4.080	4.057	4.061	1,084,283	+0.00(+0.11%)
Aug 04, 2017	4.052	4.071	4.052	4.057	706,067	-0.00(-0.11%)
Aug 03, 2017	4.052	4.066	4.048	4.061	816,868	+0.01(+0.34%)
Aug 02, 2017	4.010	4.057	4.010	4.048	1,939,914	+0.05(+1.16%)