Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 3.061 | 3.148 | 3.061 | 3.067 | 634,396 | +0.01(+0.26%) |
Apr 27, 2018 | 3.108 | 3.116 | 3.053 | 3.059 | 110,042 | -0.04(-1.44%) |
Apr 26, 2018 | 3.098 | 3.119 | 3.074 | 3.103 | 112,140 | +0.01(+0.17%) |
Apr 25, 2018 | 3.093 | 3.116 | 3.053 | 3.098 | 99,389 | -0.00(-0.08%) |
Apr 24, 2018 | 3.143 | 3.158 | 3.082 | 3.101 | 123,682 | -0.03(-1.09%) |
Apr 23, 2018 | 3.192 | 3.192 | 3.132 | 3.135 | 193,800 | -0.04(-1.32%) |
Apr 20, 2018 | 3.192 | 3.209 | 3.153 | 3.177 | 155,414 | -0.03(-0.82%) |
Apr 19, 2018 | 3.224 | 3.247 | 3.192 | 3.203 | 106,043 | -0.02(-0.65%) |
Apr 18, 2018 | 3.224 | 3.271 | 3.213 | 3.224 | 208,554 | +0.01(+0.24%) |
Apr 17, 2018 | 3.211 | 3.232 | 3.144 | 3.216 | 263,148 | +0.02(+0.74%) |
Apr 16, 2018 | 3.156 | 3.219 | 3.156 | 3.192 | 157,028 | +0.06(+1.75%) |
Apr 13, 2018 | 3.140 | 3.153 | 3.106 | 3.137 | 219,107 | +0.00(+0.08%) |
Apr 12, 2018 | 3.156 | 3.158 | 3.100 | 3.135 | 260,241 | -0.01(-0.33%) |
Apr 11, 2018 | 3.064 | 3.150 | 3.064 | 3.145 | 234,182 | +0.05(+1.69%) |
Apr 10, 2018 | 3.048 | 3.119 | 3.019 | 3.093 | 625,423 | +0.08(+2.70%) |
Apr 09, 2018 | 3.038 | 3.056 | 2.991 | 3.012 | 677,949 | +0.00(+0.09%) |
Apr 06, 2018 | 3.108 | 3.136 | 2.996 | 3.009 | 262,873 | -0.10(-3.37%) |
Apr 05, 2018 | 3.090 | 3.132 | 3.077 | 3.114 | 264,743 | +0.03(+1.11%) |
Apr 04, 2018 | 3.040 | 3.093 | 2.967 | 3.080 | 227,459 | -0.01(-0.34%) |
Apr 03, 2018 | 3.116 | 3.116 | 3.052 | 3.090 | 290,313 | -0.00(-0.08%) |
Apr 02, 2018 | 3.145 | 3.171 | 3.064 | 3.093 | 331,343 | -0.05(-1.58%) |
Mar 29, 2018 | 3.143 | 3.143 | 3.143 | 0 | -0.09(-2.84%) | |
Mar 28, 2018 | 3.240 | 3.279 | 3.212 | 3.234 | 351,649 | -0.00(-0.08%) |
Mar 27, 2018 | 3.363 | 3.378 | 3.232 | 3.237 | 311,820 | -0.11(-3.29%) |
Mar 26, 2018 | 3.295 | 3.365 | 3.263 | 3.347 | 285,555 | +0.10(+3.23%) |
Mar 23, 2018 | 3.357 | 3.368 | 3.242 | 3.242 | 282,106 | -0.12(-3.43%) |
Mar 22, 2018 | 3.399 | 3.462 | 3.355 | 3.357 | 149,374 | -0.08(-2.21%) |
Mar 21, 2018 | 3.389 | 3.465 | 3.373 | 3.433 | 131,431 | +0.04(+1.24%) |
Mar 20, 2018 | 3.444 | 3.444 | 3.382 | 3.392 | 245,330 | -0.05(-1.45%) |
Mar 19, 2018 | 3.473 | 3.533 | 3.428 | 3.441 | 283,301 | -0.11(-3.10%) |
Mar 16, 2018 | 3.489 | 3.588 | 3.457 | 3.551 | 908,827 | +0.06(+1.65%) |
Mar 15, 2018 | 3.489 | 3.530 | 3.468 | 3.494 | 276,090 | +0.03(+0.76%) |
Mar 14, 2018 | 3.528 | 3.557 | 3.460 | 3.468 | 238,478 | -0.04(-1.27%) |
Mar 13, 2018 | 3.541 | 3.557 | 3.499 | 3.512 | 109,721 | -0.02(-0.52%) |
Mar 12, 2018 | 3.499 | 3.549 | 3.491 | 3.530 | 160,404 | +0.03(+0.90%) |
Mar 09, 2018 | 3.420 | 3.504 | 3.399 | 3.499 | 237,463 | +0.09(+2.77%) |
Mar 08, 2018 | 3.381 | 3.407 | 3.331 | 3.405 | 155,357 | +0.03(+0.93%) |
Mar 07, 2018 | 3.392 | 3.373 | 161,499 | +0.04(+1.26%) | ||
Mar 06, 2018 | 3.297 | 3.365 | 3.232 | 3.331 | 258,974 | +0.06(+1.68%) |
Mar 05, 2018 | 3.200 | 3.302 | 3.166 | 3.276 | 195,223 | +0.06(+1.79%) |
Mar 02, 2018 | 3.122 | 3.232 | 3.122 | 3.219 | 156,822 | +0.06(+1.99%) |
Mar 01, 2018 | 3.132 | 3.187 | 3.098 | 3.156 | 214,838 | +0.01(+0.42%) |
Feb 28, 2018 | 3.224 | 3.253 | 3.137 | 3.143 | 260,985 | -0.08(-2.44%) |
Feb 27, 2018 | 3.297 | 3.333 | 3.224 | 3.221 | 193,423 | -0.09(-2.60%) |
Feb 26, 2018 | 3.336 | 3.336 | 3.273 | 3.307 | 160,693 | -0.02(-0.70%) |
Feb 23, 2018 | 3.331 | 3.344 | 3.307 | 3.331 | 173,962 | +0.03(+0.79%) |
Feb 22, 2018 | 3.286 | 3.305 | 172,916 | -0.04(-1.09%) | ||
Feb 21, 2018 | 3.346 | 3.422 | 3.315 | 3.341 | 245,838 | +0.00(+0.00%) |
Feb 20, 2018 | 3.333 | 3.383 | 3.307 | 3.341 | 203,545 | -0.01(-0.23%) |
Feb 16, 2018 | 3.349 | 3.349 | 3.349 | 0 | +0.02(+0.47%) | |
Feb 15, 2018 | 3.357 | 3.357 | 3.320 | 3.333 | 207,019 | +0.00(+0.00%) |
Feb 14, 2018 | 3.268 | 3.357 | 3.268 | 3.333 | 207,490 | +0.02(+0.71%) |
Feb 13, 2018 | 3.268 | 3.349 | 3.268 | 3.310 | 225,199 | +0.04(+1.12%) |
Feb 12, 2018 | 3.260 | 3.307 | 3.200 | 3.273 | 255,553 | +0.01(+0.24%) |
Feb 09, 2018 | 3.216 | 3.326 | 3.185 | 3.266 | 471,674 | +0.08(+2.37%) |
Feb 08, 2018 | 3.294 | 3.294 | 3.187 | 3.190 | 333,843 | -0.11(-3.32%) |
Feb 07, 2018 | 3.286 | 3.346 | 3.271 | 3.299 | 208,871 | +0.01(+0.16%) |
Feb 06, 2018 | 3.182 | 3.307 | 3.182 | 3.294 | 441,980 | -0.01(-0.32%) |
Feb 05, 2018 | 3.391 | 3.430 | 3.260 | 3.305 | 187,124 | -0.12(-3.58%) |
Feb 02, 2018 | 3.464 | 3.492 | 3.406 | 3.427 | 261,595 | -0.07(-2.01%) |
Feb 01, 2018 | 3.482 | 3.508 | 3.417 | 3.498 | 562,501 | +0.00(+0.07%) |
Jan 31, 2018 | 3.568 | 3.579 | 3.495 | 3.495 | 343,186 | -0.05(-1.54%) |
Jan 30, 2018 | 3.552 | 3.568 | 3.552 | 3.550 | 235,099 | -0.04(-1.16%) |
Jan 29, 2018 | 3.599 | 3.628 | 3.542 | 3.592 | 527,117 | -0.02(-0.58%) |
Jan 26, 2018 | 3.680 | 3.735 | 3.579 | 3.612 | 168,445 | -0.07(-1.77%) |
Jan 25, 2018 | 3.623 | 3.683 | 3.579 | 3.678 | 409,384 | +0.08(+2.25%) |
Jan 24, 2018 | 3.636 | 3.665 | 3.586 | 3.597 | 277,257 | -0.02(-0.65%) |
Jan 23, 2018 | 3.631 | 3.670 | 3.589 | 3.620 | 289,353 | -0.02(-0.50%) |
Jan 22, 2018 | 3.751 | 3.774 | 3.612 | 3.639 | 306,234 | -0.12(-3.12%) |
Jan 19, 2018 | 3.636 | 3.790 | 3.615 | 3.756 | 365,262 | +0.11(+3.15%) |
Jan 18, 2018 | 3.761 | 3.800 | 3.639 | 3.641 | 143,643 | -0.14(-3.59%) |
Jan 17, 2018 | 3.652 | 3.792 | 3.640 | 3.777 | 738,289 | +0.13(+3.58%) |
Jan 16, 2018 | 3.717 | 3.753 | 3.644 | 3.646 | 320,040 | -0.05(-1.34%) |
Jan 12, 2018 | 3.696 | 3.696 | 3.696 | 0 | -0.04(-1.19%) | |
Jan 11, 2018 | 3.563 | 3.745 | 3.560 | 3.740 | 261,074 | +0.19(+5.29%) |
Jan 10, 2018 | 3.529 | 3.571 | 3.524 | 3.552 | 683,701 | +0.00(+0.07%) |
Jan 09, 2018 | 3.654 | 3.683 | 3.547 | 3.550 | 261,308 | -0.10(-2.79%) |
Jan 08, 2018 | 3.644 | 3.688 | 3.599 | 3.652 | 284,269 | +0.01(+0.36%) |
Jan 05, 2018 | 3.586 | 3.646 | 3.573 | 3.639 | 321,390 | +0.05(+1.45%) |
Jan 04, 2018 | 3.552 | 3.615 | 3.552 | 3.586 | 522,689 | +0.04(+1.18%) |
Jan 03, 2018 | 3.657 | 3.687 | 3.539 | 3.545 | 565,702 | -0.13(-3.41%) |
Jan 02, 2018 | 3.678 | 3.761 | 3.659 | 3.670 | 428,362 | -0.01(-0.14%) |
Dec 29, 2017 | 3.675 | 3.675 | 3.675 | 0 | -0.05(-1.40%) | |
Dec 28, 2017 | 3.717 | 3.743 | 3.691 | 3.727 | 226,181 | +0.01(+0.14%) |
Dec 27, 2017 | 3.699 | 3.764 | 3.691 | 3.722 | 338,049 | +0.01(+0.35%) |
Dec 26, 2017 | 3.691 | 3.761 | 3.691 | 3.709 | 212,064 | +0.00(+0.00%) |
Dec 22, 2017 | 3.759 | 3.792 | 3.696 | 3.709 | 327,149 | -0.08(-2.00%) |
Dec 21, 2017 | 3.730 | 3.805 | 3.730 | 3.785 | 284,845 | +0.06(+1.61%) |
Dec 20, 2017 | 3.779 | 3.837 | 3.725 | 3.725 | 307,618 | -0.03(-0.83%) |
Dec 19, 2017 | 3.779 | 3.824 | 3.745 | 3.756 | 260,967 | -0.02(-0.62%) |
Dec 18, 2017 | 3.748 | 3.873 | 3.748 | 3.779 | 277,905 | +0.05(+1.47%) |
Dec 15, 2017 | 3.719 | 3.800 | 3.696 | 3.725 | 1,135,335 | +0.02(+0.63%) |
Dec 14, 2017 | 3.764 | 3.816 | 3.691 | 3.701 | 274,819 | -0.05(-1.39%) |
Dec 13, 2017 | 3.774 | 3.877 | 3.751 | 3.753 | 539,244 | -0.02(-0.55%) |
Dec 12, 2017 | 3.743 | 3.803 | 3.743 | 3.774 | 202,579 | +0.03(+0.77%) |
Dec 11, 2017 | 3.732 | 3.779 | 3.727 | 3.745 | 212,881 | +0.02(+0.42%) |
Dec 08, 2017 | 3.816 | 3.846 | 3.727 | 3.730 | 277,403 | +0.00(+0.00%) |
Dec 07, 2017 | 3.821 | 3.850 | 3.766 | 160,620 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.805 | 3.845 | 3.779 | 3.818 | 169,557 | +0.01(+0.14%) |
Dec 05, 2017 | 3.847 | 3.852 | 3.790 | 3.813 | 241,241 | -0.03(-0.88%) |
Dec 04, 2017 | 3.863 | 3.946 | 3.837 | 3.847 | 255,377 | +0.03(+0.89%) |
Dec 01, 2017 | 3.912 | 3.912 | 3.719 | 3.813 | 250,128 | -0.10(-2.60%) |
Nov 30, 2017 | 4.011 | 4.022 | 3.901 | 3.915 | 434,090 | -0.08(-1.90%) |
Nov 29, 2017 | 4.017 | 4.069 | 3.980 | 3.991 | 201,091 | -0.02(-0.58%) |
Nov 28, 2017 | 3.913 | 4.019 | 3.906 | 4.014 | 225,386 | +0.10(+2.59%) |
Nov 27, 2017 | 4.006 | 4.019 | 3.902 | 3.913 | 165,057 | -0.11(-2.65%) |
Nov 24, 2017 | 3.918 | 4.027 | 3.897 | 4.019 | 122,144 | +0.12(+3.13%) |
Nov 22, 2017 | 3.900 | 3.944 | 3.871 | 3.897 | 176,138 | -0.01(-0.20%) |
Nov 21, 2017 | 3.840 | 3.908 | 3.783 | 3.905 | 295,319 | +0.09(+2.45%) |
Nov 20, 2017 | 3.767 | 3.824 | 3.757 | 3.811 | 124,092 | +0.05(+1.24%) |
Nov 17, 2017 | 3.759 | 3.804 | 3.736 | 3.765 | 129,984 | -0.01(-0.34%) |
Nov 16, 2017 | 3.702 | 3.824 | 3.702 | 3.778 | 175,891 | +0.09(+2.32%) |
Nov 15, 2017 | 3.674 | 3.718 | 3.674 | 3.692 | 160,418 | -0.01(-0.14%) |
Nov 14, 2017 | 3.655 | 3.718 | 3.655 | 3.697 | 202,538 | +0.02(+0.49%) |
Nov 13, 2017 | 3.723 | 3.744 | 3.661 | 3.679 | 261,951 | -0.06(-1.67%) |
Nov 10, 2017 | 3.689 | 3.837 | 3.684 | 3.741 | 182,904 | +0.03(+0.84%) |
Nov 09, 2017 | 3.806 | 3.819 | 3.681 | 3.710 | 255,481 | -0.14(-3.71%) |
Nov 08, 2017 | 3.832 | 3.876 | 3.814 | 3.853 | 138,110 | +0.01(+0.14%) |
Nov 07, 2017 | 3.897 | 3.933 | 3.819 | 3.848 | 169,160 | -0.06(-1.59%) |
Nov 06, 2017 | 3.908 | 3.972 | 3.908 | 3.910 | 134,203 | -0.01(-0.20%) |
Nov 03, 2017 | 3.939 | 3.952 | 3.889 | 3.918 | 104,127 | -0.02(-0.53%) |
Nov 02, 2017 | 3.923 | 3.972 | 3.905 | 3.939 | 182,369 | +0.00(+0.07%) |
Nov 01, 2017 | 3.988 | 3.991 | 3.869 | 3.936 | 134,261 | -0.01(-0.20%) |
Oct 31, 2017 | 3.879 | 3.959 | 3.865 | 3.944 | 254,192 | +0.10(+2.57%) |
Oct 30, 2017 | 3.965 | 3.970 | 3.837 | 3.845 | 218,019 | -0.11(-2.82%) |
Oct 27, 2017 | 3.985 | 4.024 | 3.944 | 3.957 | 226,340 | -0.01(-0.26%) |
Oct 26, 2017 | 4.006 | 4.027 | 3.954 | 3.967 | 180,352 | -0.02(-0.39%) |
Oct 25, 2017 | 3.926 | 3.988 | 3.913 | 3.983 | 192,773 | +0.05(+1.25%) |
Oct 24, 2017 | 3.949 | 3.985 | 3.918 | 3.933 | 223,277 | +0.02(+0.40%) |
Oct 23, 2017 | 3.980 | 3.983 | 3.913 | 3.918 | 141,920 | -0.04(-1.11%) |
Oct 20, 2017 | 3.933 | 3.967 | 3.933 | 3.962 | 305,692 | +0.07(+1.73%) |
Oct 19, 2017 | 3.949 | 3.965 | 3.850 | 3.895 | 322,970 | -0.08(-1.90%) |
Oct 18, 2017 | 3.988 | 4.009 | 3.967 | 3.970 | 202,684 | -0.00(-0.07%) |
Oct 17, 2017 | 4.014 | 4.040 | 3.954 | 3.972 | 166,046 | -0.04(-1.10%) |
Oct 16, 2017 | 4.004 | 4.063 | 3.993 | 4.017 | 183,470 | +0.02(+0.45%) |
Oct 13, 2017 | 4.011 | 4.030 | 3.959 | 3.998 | 277,975 | -0.00(-0.06%) |
Oct 12, 2017 | 3.965 | 4.032 | 3.965 | 4.001 | 251,740 | +0.02(+0.39%) |
Oct 11, 2017 | 4.019 | 4.058 | 3.975 | 3.985 | 372,052 | -0.04(-0.97%) |
Oct 10, 2017 | 4.066 | 4.115 | 4.014 | 4.024 | 228,238 | -0.01(-0.13%) |
Oct 09, 2017 | 4.048 | 4.058 | 4.006 | 4.030 | 307,732 | +0.00(+0.00%) |
Oct 06, 2017 | 4.084 | 4.096 | 4.006 | 4.030 | 309,179 | -0.09(-2.08%) |
Oct 05, 2017 | 4.154 | 4.162 | 4.101 | 4.115 | 286,473 | -0.03(-0.75%) |
Oct 04, 2017 | 4.209 | 4.209 | 4.126 | 4.147 | 263,148 | -0.07(-1.60%) |
Oct 03, 2017 | 4.209 | 4.214 | 4.157 | 4.214 | 322,662 | +0.01(+0.25%) |
Oct 02, 2017 | 4.092 | 4.209 | 4.082 | 4.204 | 383,884 | +0.11(+2.80%) |
Sep 29, 2017 | 4.128 | 4.136 | 4.076 | 4.089 | 293,171 | -0.05(-1.25%) |
Sep 28, 2017 | 4.126 | 4.147 | 4.058 | 4.141 | 266,797 | +0.01(+0.31%) |
Sep 27, 2017 | 4.048 | 4.152 | 4.032 | 4.128 | 328,609 | +0.10(+2.45%) |
Sep 26, 2017 | 4.001 | 4.059 | 3.988 | 4.030 | 271,362 | +0.05(+1.17%) |
Sep 25, 2017 | 3.957 | 4.004 | 3.931 | 3.983 | 220,848 | +0.01(+0.20%) |
Sep 22, 2017 | 3.900 | 3.980 | 3.887 | 3.975 | 238,018 | +0.08(+2.00%) |
Sep 21, 2017 | 3.887 | 3.928 | 3.887 | 3.897 | 201,110 | -0.01(-0.13%) |
Sep 20, 2017 | 3.897 | 3.944 | 3.887 | 3.902 | 318,189 | -0.00(-0.07%) |
Sep 19, 2017 | 3.869 | 3.926 | 3.866 | 3.905 | 380,428 | +0.03(+0.80%) |
Sep 18, 2017 | 3.882 | 3.957 | 3.863 | 3.874 | 444,960 | -0.01(-0.33%) |
Sep 15, 2017 | 3.858 | 3.900 | 3.754 | 3.887 | 1,988,397 | +0.04(+1.01%) |
Sep 14, 2017 | 3.827 | 3.887 | 3.814 | 3.848 | 403,364 | +0.01(+0.34%) |
Sep 13, 2017 | 3.723 | 3.845 | 3.723 | 3.835 | 538,303 | +0.10(+2.79%) |
Sep 12, 2017 | 3.778 | 3.824 | 3.723 | 3.731 | 324,429 | -0.04(-1.03%) |
Sep 11, 2017 | 3.728 | 3.785 | 3.728 | 3.770 | 282,794 | +0.08(+2.04%) |
Sep 08, 2017 | 3.606 | 3.731 | 3.606 | 3.694 | 323,582 | +0.08(+2.08%) |
Sep 07, 2017 | 3.575 | 3.645 | 3.523 | 3.619 | 270,439 | +0.03(+0.72%) |
Sep 06, 2017 | 3.578 | 3.637 | 3.523 | 3.593 | 289,914 | +0.03(+0.80%) |
Sep 05, 2017 | 3.544 | 3.611 | 3.497 | 3.565 | 326,811 | +0.02(+0.59%) |
Sep 01, 2017 | 3.510 | 3.552 | 3.494 | 3.544 | 198,889 | +0.04(+1.19%) |
Aug 31, 2017 | 3.531 | 3.585 | 3.500 | 3.502 | 367,422 | -0.01(-0.30%) |
Aug 30, 2017 | 3.429 | 3.541 | 3.422 | 3.513 | 222,626 | +0.08(+2.19%) |
Aug 29, 2017 | 3.419 | 3.473 | 3.388 | 3.437 | 239,283 | -0.01(-0.15%) |
Aug 28, 2017 | 3.486 | 3.486 | 3.427 | 3.442 | 251,289 | -0.04(-1.26%) |
Aug 25, 2017 | 3.440 | 3.494 | 3.435 | 3.486 | 104,301 | +0.06(+1.74%) |
Aug 24, 2017 | 3.417 | 3.442 | 3.349 | 3.427 | 164,757 | +0.02(+0.53%) |
Aug 23, 2017 | 3.427 | 3.492 | 3.393 | 3.409 | 282,112 | -0.04(-1.27%) |
Aug 22, 2017 | 3.388 | 3.468 | 3.388 | 3.453 | 166,834 | +0.07(+2.06%) |
Aug 21, 2017 | 3.409 | 3.409 | 3.354 | 3.383 | 221,548 | -0.03(-0.98%) |
Aug 18, 2017 | 3.336 | 3.432 | 3.336 | 3.417 | 284,637 | +0.05(+1.38%) |
Aug 17, 2017 | 3.440 | 3.476 | 3.365 | 3.370 | 244,774 | -0.08(-2.18%) |
Aug 16, 2017 | 3.499 | 3.520 | 3.445 | 3.445 | 242,241 | -0.04(-1.26%) |
Aug 15, 2017 | 3.471 | 3.512 | 3.448 | 3.489 | 301,170 | +0.02(+0.45%) |
Aug 14, 2017 | 3.398 | 3.507 | 3.386 | 3.473 | 384,345 | +0.08(+2.44%) |
Aug 11, 2017 | 3.362 | 3.463 | 3.336 | 3.391 | 526,005 | +0.00(+0.08%) |
Aug 10, 2017 | 3.750 | 3.786 | 3.388 | 3.388 | 488,489 | -0.38(-10.09%) |
Aug 09, 2017 | 3.792 | 3.828 | 3.753 | 3.768 | 319,803 | -0.07(-1.82%) |
Aug 08, 2017 | 3.851 | 3.916 | 3.771 | 3.838 | 331,986 | -0.02(-0.40%) |
Aug 07, 2017 | 3.768 | 3.861 | 3.753 | 3.854 | 401,250 | +0.08(+2.19%) |
Aug 04, 2017 | 3.789 | 3.823 | 3.763 | 3.771 | 168,767 | +0.01(+0.14%) |
Aug 03, 2017 | 3.807 | 3.825 | 3.753 | 3.766 | 126,499 | -0.03(-0.89%) |
Aug 02, 2017 | 3.841 | 3.841 | 3.789 | 3.799 | 148,220 | -0.05(-1.34%) |
Aug 01, 2017 | 3.766 | 3.874 | 3.766 | 3.851 | 320,827 | +0.09(+2.27%) |
Jul 31, 2017 | 3.823 | 3.823 | 3.761 | 3.766 | 328,835 | -0.06(-1.69%) |
Jul 28, 2017 | 3.792 | 3.846 | 3.768 | 3.830 | 141,307 | +0.04(+1.09%) |
Jul 27, 2017 | 3.781 | 3.846 | 3.753 | 3.789 | 132,476 | +0.01(+0.21%) |
Jul 26, 2017 | 3.859 | 3.869 | 3.771 | 3.781 | 249,502 | -0.08(-2.08%) |
Jul 25, 2017 | 3.846 | 3.936 | 3.817 | 3.861 | 277,538 | +0.02(+0.61%) |
Jul 24, 2017 | 3.820 | 3.874 | 3.784 | 3.838 | 192,325 | +0.02(+0.54%) |
Jul 21, 2017 | 3.885 | 3.885 | 3.786 | 3.817 | 246,583 | +0.01(+0.20%) |
Jul 20, 2017 | 3.861 | 3.869 | 3.761 | 3.810 | 145,116 | -0.06(-1.54%) |
Jul 19, 2017 | 3.867 | 3.913 | 3.851 | 3.869 | 270,014 | +0.00(+0.00%) |
Jul 18, 2017 | 3.861 | 3.900 | 3.838 | 3.869 | 171,558 | -0.02(-0.53%) |
Jul 17, 2017 | 3.880 | 3.936 | 3.843 | 3.890 | 382,532 | +0.00(+0.00%) |
Jul 14, 2017 | 3.890 | 3.918 | 3.815 | 3.890 | 244,774 | -0.01(-0.13%) |
Jul 13, 2017 | 3.859 | 3.900 | 3.808 | 3.895 | 243,993 | +0.03(+0.87%) |
Jul 12, 2017 | 3.848 | 3.905 | 3.838 | 3.861 | 183,819 | +0.03(+0.74%) |
Jul 11, 2017 | 3.867 | 3.874 | 3.785 | 3.833 | 448,374 | -0.02(-0.54%) |
Jul 10, 2017 | 3.880 | 3.908 | 3.848 | 3.854 | 433,191 | -0.05(-1.32%) |
Jul 07, 2017 | 3.848 | 3.916 | 3.784 | 3.905 | 252,232 | +0.06(+1.62%) |
Jul 06, 2017 | 3.797 | 3.864 | 3.761 | 3.843 | 377,057 | +0.02(+0.54%) |
Jul 05, 2017 | 3.900 | 3.900 | 3.792 | 3.823 | 436,558 | -0.08(-2.12%) |
Jul 03, 2017 | 3.913 | 3.935 | 3.824 | 3.905 | 163,346 | +0.00(+0.07%) |
Jun 30, 2017 | 3.916 | 3.947 | 3.820 | 3.903 | 265,804 | -0.01(-0.20%) |
Jun 29, 2017 | 3.880 | 3.918 | 3.834 | 3.911 | 331,286 | +0.03(+0.87%) |
Jun 28, 2017 | 3.841 | 3.880 | 3.823 | 3.877 | 440,073 | +0.05(+1.22%) |
Jun 27, 2017 | 3.838 | 3.845 | 3.807 | 3.830 | 348,221 | -0.01(-0.20%) |
Jun 26, 2017 | 3.828 | 3.841 | 3.802 | 3.838 | 248,571 | +0.00(+0.00%) |
Jun 23, 2017 | 3.817 | 3.867 | 3.751 | 3.838 | 832,720 | +0.03(+0.68%) |
Jun 22, 2017 | 3.805 | 3.841 | 3.766 | 3.812 | 245,899 | +0.02(+0.55%) |
Jun 21, 2017 | 3.841 | 3.841 | 3.768 | 3.792 | 252,592 | -0.05(-1.21%) |
Jun 20, 2017 | 3.836 | 3.841 | 3.748 | 3.838 | 349,493 | +0.00(+0.00%) |
Jun 19, 2017 | 3.838 | 3.848 | 3.802 | 3.838 | 441,933 | +0.03(+0.68%) |
Jun 16, 2017 | 3.768 | 3.828 | 3.758 | 3.812 | 817,138 | -0.01(-0.34%) |
Jun 15, 2017 | 3.750 | 3.843 | 3.709 | 3.825 | 638,670 | +0.03(+0.82%) |
Jun 14, 2017 | 3.869 | 3.869 | 3.750 | 3.794 | 193,450 | -0.07(-1.74%) |
Jun 13, 2017 | 3.836 | 3.864 | 3.763 | 3.861 | 431,253 | +0.04(+0.95%) |
Jun 12, 2017 | 3.823 | 3.929 | 3.790 | 3.825 | 270,675 | +0.00(+0.07%) |
Jun 09, 2017 | 3.709 | 3.859 | 3.675 | 3.823 | 433,005 | +0.13(+3.43%) |
Jun 08, 2017 | 3.634 | 3.761 | 3.582 | 3.696 | 274,457 | +0.06(+1.64%) |
Jun 07, 2017 | 3.647 | 3.673 | 3.608 | 3.636 | 348,109 | -0.02(-0.57%) |
Jun 06, 2017 | 3.600 | 3.698 | 3.600 | 3.657 | 239,755 | +0.01(+0.35%) |
Jun 05, 2017 | 3.629 | 3.717 | 3.613 | 3.644 | 327,358 | +0.00(+0.00%) |
Jun 02, 2017 | 3.533 | 3.802 | 3.520 | 3.644 | 370,685 | +0.11(+3.15%) |
Jun 01, 2017 | 3.523 | 3.538 | 3.461 | 3.533 | 419,739 | +0.03(+0.89%) |
May 31, 2017 | 3.548 | 3.548 | 3.455 | 3.502 | 315,453 | -0.04(-1.10%) |
May 30, 2017 | 3.587 | 3.631 | 3.523 | 3.541 | 265,993 | -0.05(-1.37%) |
May 26, 2017 | 3.562 | 3.605 | 3.544 | 3.590 | 200,927 | +0.01(+0.36%) |
May 25, 2017 | 3.592 | 3.618 | 3.501 | 3.577 | 177,966 | -0.02(-0.43%) |
May 24, 2017 | 3.626 | 3.670 | 3.577 | 3.592 | 172,696 | -0.04(-1.13%) |
May 23, 2017 | 3.649 | 3.649 | 3.579 | 3.634 | 213,302 | +0.01(+0.14%) |
May 22, 2017 | 3.616 | 3.647 | 3.582 | 3.628 | 263,384 | +0.02(+0.43%) |
May 19, 2017 | 3.634 | 3.680 | 3.608 | 3.613 | 254,305 | -0.02(-0.64%) |
May 18, 2017 | 3.626 | 3.683 | 3.608 | 3.636 | 269,282 | -0.01(-0.14%) |
May 17, 2017 | 3.786 | 3.752 | 3.610 | 3.641 | 447,400 | -0.14(-3.81%) |
May 16, 2017 | 3.858 | 3.865 | 3.778 | 3.786 | 391,490 | -0.07(-1.87%) |
May 15, 2017 | 3.876 | 3.935 | 3.847 | 3.858 | 355,963 | -0.01(-0.20%) |
May 12, 2017 | 3.855 | 3.927 | 3.798 | 3.865 | 393,812 | -0.00(-0.07%) |
May 11, 2017 | 3.886 | 3.886 | 3.832 | 3.868 | 621,013 | -0.05(-1.31%) |
May 10, 2017 | 3.992 | 3.992 | 3.747 | 3.919 | 1,123,333 | -0.29(-6.91%) |
May 09, 2017 | 4.190 | 4.221 | 4.162 | 4.210 | 541,967 | +0.02(+0.43%) |
May 08, 2017 | 4.154 | 4.198 | 4.095 | 4.192 | 460,113 | +0.03(+0.81%) |
May 05, 2017 | 3.997 | 4.164 | 3.992 | 4.159 | 1,254,709 | +0.19(+4.67%) |
May 04, 2017 | 4.010 | 4.010 | 3.932 | 3.974 | 201,373 | -0.02(-0.45%) |
May 03, 2017 | 3.976 | 4.010 | 3.935 | 3.992 | 253,097 | -0.00(-0.06%) |
May 02, 2017 | 4.025 | 4.025 | 3.945 | 3.994 | 318,587 | -0.01(-0.32%) |