Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.438 | 3.438 | 3.425 | 3.433 | 22,216 | +0.00(+0.00%) |
Jul 28, 2017 | 3.433 | 3.433 | 3.433 | 3.433 | 5,600 | +0.01(+0.31%) |
Jul 27, 2017 | 3.425 | 3.433 | 3.419 | 3.422 | 15,816 | -0.01(-0.16%) |
Jul 26, 2017 | 3.425 | 3.433 | 3.420 | 3.427 | 7,996 | +0.00(+0.07%) |
Jul 25, 2017 | 3.430 | 3.430 | 3.425 | 3.425 | 9,532 | -0.01(-0.29%) |
Jul 24, 2017 | 3.447 | 3.447 | 3.423 | 3.435 | 10,588 | -0.01(-0.43%) |
Jul 21, 2017 | 3.461 | 3.461 | 3.450 | 3.450 | 2,168 | +0.00(+0.07%) |
Jul 20, 2017 | 3.458 | 3.458 | 3.428 | 3.447 | 6,856 | +0.00(+0.15%) |
Jul 19, 2017 | 3.447 | 3.447 | 3.442 | 3.442 | 5,948 | +0.01(+0.29%) |
Jul 18, 2017 | 3.442 | 3.442 | 3.430 | 3.433 | 4,028 | -0.01(-0.22%) |
Jul 17, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 2,044 | +0.02(+0.44%) |
Jul 14, 2017 | 3.425 | 3.425 | 3.425 | 3.425 | 1,204 | +0.02(+0.66%) |
Jul 13, 2017 | 3.417 | 3.417 | 3.400 | 3.402 | 33,836 | -0.01(-0.37%) |
Jul 12, 2017 | 3.427 | 3.427 | 3.415 | 3.415 | 1,640 | +0.01(+0.22%) |
Jul 11, 2017 | 3.413 | 3.433 | 3.408 | 3.408 | 37,044 | -0.01(-0.29%) |
Jul 10, 2017 | 3.417 | 3.422 | 3.417 | 3.417 | 2,912 | +0.00(+0.00%) |
Jul 07, 2017 | 3.405 | 3.417 | 3.405 | 3.417 | 13,136 | +0.02(+0.59%) |
Jul 06, 2017 | 3.420 | 3.426 | 3.390 | 3.397 | 58,236 | -0.04(-1.16%) |
Jul 05, 2017 | 3.433 | 3.438 | 3.430 | 3.438 | 3,240 | +0.02(+0.66%) |
Jul 03, 2017 | 3.473 | 3.473 | 3.415 | 3.415 | 12,400 | -0.06(-1.80%) |
Jun 30, 2017 | 3.436 | 3.478 | 3.436 | 3.478 | 8,808 | +0.01(+0.43%) |
Jun 29, 2017 | 3.475 | 3.475 | 3.463 | 3.463 | 7,636 | -0.03(-0.78%) |
Jun 28, 2017 | 3.465 | 3.490 | 3.445 | 3.490 | 23,340 | -0.01(-0.22%) |
Jun 27, 2017 | 3.498 | 3.498 | 3.498 | 3.498 | 412 | -0.02(-0.43%) |
Jun 26, 2017 | 3.491 | 3.513 | 3.480 | 3.513 | 12,600 | +0.00(+0.12%) |
Jun 23, 2017 | 3.481 | 3.508 | 3.481 | 3.508 | 10,180 | +0.00(+0.05%) |
Jun 22, 2017 | 3.505 | 3.513 | 3.505 | 3.506 | 3,200 | +0.01(+0.38%) |
Jun 21, 2017 | 3.518 | 3.518 | 3.487 | 3.493 | 18,208 | -0.01(-0.40%) |
Jun 20, 2017 | 3.525 | 3.525 | 3.498 | 3.507 | 9,600 | +0.02(+0.57%) |
Jun 19, 2017 | 3.525 | 3.525 | 3.466 | 3.487 | 6,684 | +0.01(+0.22%) |
Jun 16, 2017 | 3.470 | 3.480 | 3.470 | 3.480 | 2,296 | +0.00(+0.03%) |
Jun 15, 2017 | 3.479 | 3.479 | 3.479 | 3.479 | 1,432 | -0.01(-0.24%) |
Jun 14, 2017 | 3.500 | 3.500 | 3.473 | 3.487 | 1,748 | +0.00(+0.14%) |
Jun 13, 2017 | 3.473 | 3.482 | 3.473 | 3.482 | 3,252 | -0.01(-0.36%) |
Jun 12, 2017 | 3.495 | 3.495 | 3.495 | 3.495 | 668 | -0.00(-0.07%) |
Jun 09, 2017 | 3.490 | 3.513 | 3.422 | 3.498 | 42,852 | -0.01(-0.36%) |
Jun 08, 2017 | 3.515 | 3.515 | 3.490 | 3.510 | 6,364 | -0.02(-0.50%) |
Jun 06, 2017 | 3.527 | 3.527 | 3.527 | 0 | +0.05(+1.49%) | |
Jun 05, 2017 | 3.485 | 3.485 | 3.475 | 3.476 | 4,664 | -0.02(-0.48%) |
Jun 02, 2017 | 3.500 | 3.510 | 3.465 | 3.493 | 60,676 | +0.02(+0.65%) |
Jun 01, 2017 | 3.513 | 3.513 | 3.445 | 3.470 | 16,800 | +0.02(+0.72%) |
May 31, 2017 | 3.444 | 3.447 | 3.440 | 3.445 | 13,088 | +0.01(+0.22%) |
May 30, 2017 | 3.435 | 3.438 | 3.433 | 3.438 | 3,740 | +0.00(+0.03%) |
May 26, 2017 | 3.440 | 3.440 | 3.428 | 3.436 | 22,812 | -0.00(-0.10%) |
May 25, 2017 | 3.450 | 3.450 | 3.440 | 3.440 | 13,736 | +0.00(+0.00%) |
May 24, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 3,848 | -0.00(-0.09%) |
May 23, 2017 | 3.500 | 3.500 | 3.443 | 3.443 | 10,220 | -0.00(-0.06%) |
May 22, 2017 | 3.457 | 3.458 | 3.443 | 3.445 | 12,836 | +0.00(+0.07%) |
May 19, 2017 | 3.448 | 3.448 | 3.435 | 3.442 | 3,776 | +0.00(+0.00%) |
May 18, 2017 | 3.513 | 3.513 | 3.442 | 3.442 | 31,460 | -0.02(-0.51%) |
May 17, 2017 | 3.453 | 3.463 | 3.440 | 3.460 | 36,080 | +0.02(+0.68%) |
May 16, 2017 | 3.438 | 3.438 | 3.437 | 3.437 | 4,824 | -0.01(-0.17%) |
May 15, 2017 | 3.470 | 3.470 | 3.433 | 3.442 | 7,748 | +0.01(+0.29%) |
May 12, 2017 | 3.430 | 3.435 | 3.428 | 3.433 | 9,668 | +0.02(+0.59%) |
May 11, 2017 | 3.415 | 3.415 | 3.403 | 3.412 | 21,900 | -0.02(-0.58%) |
May 10, 2017 | 3.445 | 3.445 | 3.425 | 3.433 | 11,928 | +0.02(+0.51%) |
May 09, 2017 | 3.420 | 3.422 | 3.415 | 3.415 | 15,236 | -0.02(-0.68%) |
May 08, 2017 | 3.428 | 3.438 | 3.425 | 3.438 | 5,372 | +0.03(+0.76%) |
May 05, 2017 | 3.408 | 3.452 | 3.405 | 3.413 | 19,144 | -0.03(-0.78%) |
May 04, 2017 | 3.445 | 3.445 | 3.439 | 3.439 | 6,128 | -0.01(-0.23%) |
May 02, 2017 | 3.447 | 4 | -0.00(-0.00%) | |||
May 01, 2017 | 3.438 | 3.447 | 3.438 | 3.447 | 3,772 | +0.01(+0.23%) |
Apr 28, 2017 | 3.436 | 3.439 | 3.433 | 3.439 | 5,400 | -0.00(-0.02%) |
Apr 27, 2017 | 3.420 | 3.440 | 3.420 | 3.440 | 23,772 | +0.02(+0.59%) |
Apr 26, 2017 | 3.420 | 3.420 | 3.410 | 3.420 | 2,716 | +0.03(+0.88%) |
Apr 25, 2017 | 3.415 | 3.415 | 3.390 | 3.390 | 7,044 | -0.04(-1.17%) |
Apr 24, 2017 | 3.397 | 3.438 | 3.397 | 3.430 | 5,676 | -0.01(-0.26%) |
Apr 21, 2017 | 3.460 | 3.460 | 3.428 | 3.439 | 3,672 | +0.00(+0.05%) |
Apr 20, 2017 | 3.487 | 3.487 | 3.419 | 3.438 | 11,560 | -0.02(-0.43%) |
Apr 19, 2017 | 3.442 | 3.453 | 3.442 | 3.453 | 3,832 | +0.00(+0.07%) |
Apr 18, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 8,800 | +0.01(+0.19%) |
Apr 17, 2017 | 3.460 | 3.460 | 3.444 | 3.444 | 2,928 | +0.02(+0.62%) |
Apr 12, 2017 | 3.422 | 20 | -0.01(-0.29%) | |||
Apr 11, 2017 | 3.428 | 3.433 | 3.416 | 3.433 | 14,800 | +0.01(+0.37%) |
Apr 10, 2017 | 3.415 | 3.422 | 3.415 | 3.420 | 11,212 | -0.00(-0.11%) |
Apr 06, 2017 | 3.424 | 4 | +0.02(+0.55%) | |||
Apr 05, 2017 | 3.414 | 3.414 | 3.405 | 3.405 | 3,476 | -0.01(-0.15%) |
Apr 04, 2017 | 3.405 | 3.430 | 3.401 | 3.410 | 29,720 | +0.00(+0.08%) |
Apr 03, 2017 | 3.410 | 3.413 | 3.407 | 3.407 | 8,880 | +0.02(+0.45%) |
Mar 31, 2017 | 3.400 | 3.400 | 3.392 | 3.392 | 1,548 | +0.01(+0.28%) |
Mar 30, 2017 | 3.397 | 3.405 | 3.368 | 3.382 | 27,704 | -0.04(-1.10%) |
Mar 29, 2017 | 3.408 | 3.420 | 3.395 | 3.420 | 7,708 | +0.01(+0.37%) |
Mar 28, 2017 | 3.370 | 3.408 | 3.368 | 3.408 | 4,448 | +0.03(+0.74%) |
Mar 27, 2017 | 3.373 | 3.393 | 3.368 | 3.382 | 22,000 | +0.01(+0.37%) |
Mar 24, 2017 | 3.357 | 3.370 | 3.357 | 3.370 | 10,836 | +0.02(+0.52%) |
Mar 23, 2017 | 3.365 | 3.370 | 3.353 | 3.353 | 11,604 | -0.01(-0.37%) |
Mar 22, 2017 | 3.365 | 3.365 | 3.365 | 3.365 | 856 | +0.01(+0.22%) |
Mar 21, 2017 | 3.370 | 3.370 | 3.350 | 3.357 | 13,004 | +0.02(+0.52%) |
Mar 20, 2017 | 3.373 | 3.373 | 3.297 | 3.340 | 42,388 | -0.03(-0.82%) |
Mar 17, 2017 | 3.337 | 3.373 | 3.337 | 3.368 | 5,540 | +0.03(+0.75%) |
Mar 16, 2017 | 3.339 | 3.350 | 3.337 | 3.342 | 10,340 | -0.03(-0.74%) |
Mar 15, 2017 | 3.350 | 3.368 | 3.337 | 3.368 | 12,632 | +0.02(+0.67%) |
Mar 14, 2017 | 3.330 | 3.350 | 3.330 | 3.345 | 30,360 | +0.02(+0.53%) |
Mar 13, 2017 | 3.348 | 3.348 | 3.325 | 3.328 | 62,144 | -0.02(-0.60%) |
Mar 10, 2017 | 3.357 | 3.357 | 3.348 | 3.348 | 13,940 | -0.00(-0.07%) |
Mar 09, 2017 | 3.380 | 3.380 | 3.350 | 3.350 | 11,432 | -0.05(-1.53%) |
Mar 08, 2017 | 3.393 | 3.417 | 3.393 | 3.402 | 13,348 | -0.02(-0.52%) |
Mar 07, 2017 | 3.422 | 3.425 | 3.420 | 3.420 | 5,068 | -0.00(-0.15%) |
Mar 06, 2017 | 3.458 | 3.458 | 3.425 | 3.425 | 1,856 | -0.01(-0.36%) |
Mar 03, 2017 | 3.410 | 3.447 | 3.410 | 3.438 | 31,880 | -0.01(-0.29%) |
Mar 02, 2017 | 3.447 | 3.447 | 3.447 | 3.447 | 1,652 | -0.01(-0.37%) |
Mar 01, 2017 | 3.448 | 3.460 | 3.383 | 3.460 | 37,288 | -0.01(-0.23%) |
Feb 28, 2017 | 3.479 | 3.479 | 3.468 | 3.468 | 7,004 | -0.01(-0.27%) |
Feb 27, 2017 | 3.474 | 3.484 | 3.474 | 3.478 | 9,348 | +0.01(+0.18%) |
Feb 24, 2017 | 3.451 | 3.471 | 3.451 | 3.471 | 5,900 | -0.03(-0.81%) |
Feb 23, 2017 | 3.465 | 3.500 | 3.465 | 3.500 | 804 | +0.01(+0.17%) |
Feb 22, 2017 | 3.466 | 3.494 | 3.466 | 3.494 | 11,900 | +0.02(+0.68%) |
Feb 21, 2017 | 3.455 | 3.470 | 3.434 | 3.470 | 14,744 | +0.01(+0.29%) |
Feb 17, 2017 | 3.460 | 3.460 | 3.460 | 0 | +0.01(+0.30%) | |
Feb 16, 2017 | 3.450 | 3.450 | 3.450 | 3.450 | 2,060 | -0.01(-0.30%) |
Feb 15, 2017 | 3.451 | 3.470 | 3.451 | 3.460 | 4,116 | -0.01(-0.36%) |
Feb 14, 2017 | 3.484 | 3.484 | 3.445 | 3.473 | 13,156 | -0.02(-0.71%) |
Feb 13, 2017 | 3.498 | 3.498 | 3.483 | 3.498 | 4,304 | -0.00(-0.07%) |
Feb 10, 2017 | 3.495 | 3.505 | 3.495 | 3.500 | 5,184 | -0.00(-0.03%) |
Feb 09, 2017 | 3.520 | 3.524 | 3.501 | 3.501 | 5,584 | -0.05(-1.31%) |
Feb 08, 2017 | 3.505 | 3.547 | 3.505 | 3.547 | 27,284 | +0.01(+0.28%) |
Feb 07, 2017 | 3.557 | 3.557 | 3.538 | 3.538 | 2,400 | -0.00(-0.07%) |
Feb 03, 2017 | 3.540 | 3.540 | 3.540 | 0 | -0.01(-0.32%) | |
Feb 02, 2017 | 3.575 | 3.575 | 3.542 | 3.551 | 19,644 | +0.05(+1.32%) |
Feb 01, 2017 | 3.505 | 3.505 | 3.505 | 3.505 | 2,828 | -0.02(-0.50%) |
Jan 30, 2017 | 3.522 | 600 | +0.03(+0.79%) | |||
Jan 27, 2017 | 3.520 | 3.527 | 3.495 | 3.495 | 8,004 | -0.02(-0.71%) |
Jan 26, 2017 | 3.600 | 3.600 | 3.520 | 3.520 | 13,128 | -0.05(-1.33%) |
Jan 25, 2017 | 3.612 | 3.612 | 3.565 | 3.567 | 23,076 | -0.06(-1.59%) |
Jan 24, 2017 | 3.674 | 3.675 | 3.625 | 3.625 | 8,952 | -0.02(-0.68%) |
Jan 23, 2017 | 3.615 | 3.734 | 3.550 | 3.650 | 20,684 | +0.06(+1.81%) |
Jan 20, 2017 | 3.587 | 3.592 | 3.555 | 3.585 | 18,676 | +0.01(+0.21%) |
Jan 19, 2017 | 3.578 | 3.578 | 3.575 | 3.578 | 3,320 | -0.04(-1.17%) |
Jan 18, 2017 | 3.538 | 3.620 | 3.538 | 3.620 | 2,580 | +0.12(+3.43%) |
Jan 17, 2017 | 3.507 | 3.530 | 3.500 | 3.500 | 15,676 | +0.00(+0.00%) |
Jan 13, 2017 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.518 | 3.530 | 3.500 | 3.500 | 16,368 | -0.01(-0.37%) |
Jan 11, 2017 | 3.507 | 3.513 | 3.501 | 3.513 | 13,816 | -0.00(-0.13%) |
Jan 09, 2017 | 3.518 | 320 | +0.07(+2.03%) | |||
Jan 06, 2017 | 3.525 | 3.525 | 3.442 | 3.447 | 46,720 | -0.06(-1.64%) |
Jan 05, 2017 | 3.466 | 3.510 | 3.466 | 3.505 | 17,112 | +0.03(+0.94%) |
Jan 04, 2017 | 3.458 | 3.542 | 3.425 | 3.473 | 11,080 | +0.03(+0.94%) |
Jan 03, 2017 | 3.395 | 3.455 | 3.393 | 3.440 | 88,188 | +0.05(+1.36%) |
Dec 30, 2016 | 3.394 | 3.394 | 3.394 | 0 | -0.02(-0.62%) | |
Dec 29, 2016 | 3.423 | 3.438 | 3.405 | 3.415 | 37,164 | -0.02(-0.65%) |
Dec 28, 2016 | 3.438 | 3.438 | 3.408 | 3.438 | 9,992 | +0.03(+0.80%) |
Dec 27, 2016 | 3.413 | 3.413 | 3.410 | 3.410 | 15,340 | -0.03(-0.87%) |
Dec 23, 2016 | 3.440 | 3.440 | 3.440 | 0 | +0.01(+0.29%) | |
Dec 22, 2016 | 3.460 | 3.460 | 3.430 | 3.430 | 38,300 | +0.00(+0.01%) |
Dec 21, 2016 | 3.433 | 3.433 | 3.386 | 3.430 | 21,256 | +0.02(+0.72%) |
Dec 20, 2016 | 3.415 | 3.415 | 3.375 | 3.405 | 25,200 | +0.01(+0.22%) |
Dec 19, 2016 | 3.455 | 3.455 | 3.397 | 3.398 | 37,728 | -0.03(-0.95%) |
Dec 16, 2016 | 3.395 | 3.430 | 3.368 | 3.430 | 29,288 | -0.00(-0.07%) |
Dec 15, 2016 | 3.388 | 3.433 | 3.373 | 3.433 | 42,608 | -0.00(-0.15%) |
Dec 14, 2016 | 3.433 | 3.446 | 3.425 | 3.438 | 48,372 | +0.04(+1.09%) |
Dec 13, 2016 | 3.433 | 3.440 | 3.395 | 3.401 | 61,308 | +0.02(+0.61%) |
Dec 12, 2016 | 3.433 | 3.438 | 3.380 | 3.380 | 61,800 | -0.09(-2.73%) |
Dec 09, 2016 | 3.478 | 3.478 | 3.475 | 3.475 | 14,392 | -0.01(-0.26%) |
Dec 08, 2016 | 3.500 | 3.500 | 3.462 | 3.484 | 20,780 | -0.02(-0.47%) |
Dec 07, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 | +0.01(+0.36%) |
Dec 06, 2016 | 3.305 | 3.578 | 3.305 | 3.488 | 25,316 | +0.08(+2.20%) |
Dec 05, 2016 | 3.305 | 3.413 | 3.305 | 3.412 | 26,368 | -0.02(-0.66%) |
Dec 02, 2016 | 3.467 | 3.467 | 3.398 | 3.435 | 83,356 | +0.00(+0.07%) |
Dec 01, 2016 | 3.375 | 3.433 | 3.337 | 3.433 | 37,180 | +0.04(+1.10%) |
Nov 30, 2016 | 3.397 | 3.397 | 3.389 | 3.395 | 37,640 | +0.00(+0.07%) |
Nov 29, 2016 | 3.401 | 3.430 | 3.391 | 3.393 | 58,184 | -0.03(-0.95%) |
Nov 28, 2016 | 3.417 | 3.428 | 3.417 | 3.425 | 19,900 | +0.02(+0.74%) |
Nov 25, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 440 | -0.01(-0.38%) |
Nov 23, 2016 | 3.413 | 3.413 | 3.413 | 0 | -0.02(-0.57%) | |
Nov 22, 2016 | 3.433 | 3.433 | 3.429 | 3.433 | 2,948 | +0.01(+0.18%) |
Nov 21, 2016 | 3.450 | 3.450 | 3.397 | 3.426 | 21,244 | +0.05(+1.37%) |
Nov 18, 2016 | 3.411 | 3.411 | 3.375 | 3.380 | 12,532 | -0.02(-0.44%) |
Nov 17, 2016 | 3.445 | 3.445 | 3.389 | 3.395 | 18,724 | -0.05(-1.38%) |
Nov 16, 2016 | 3.443 | 3.449 | 3.408 | 3.442 | 14,396 | +0.03(+0.81%) |
Nov 15, 2016 | 3.350 | 3.417 | 3.350 | 3.415 | 11,832 | +0.03(+0.81%) |
Nov 14, 2016 | 3.405 | 3.413 | 3.377 | 3.388 | 32,820 | -0.04(-1.20%) |
Nov 11, 2016 | 3.413 | 3.430 | 3.413 | 3.429 | 7,236 | -0.03(-0.76%) |
Nov 10, 2016 | 3.498 | 3.507 | 3.453 | 3.455 | 32,400 | -0.05(-1.43%) |
Nov 09, 2016 | 3.555 | 3.555 | 3.498 | 3.505 | 35,188 | -0.05(-1.41%) |
Nov 08, 2016 | 3.564 | 3.572 | 3.553 | 3.555 | 19,304 | -0.01(-0.28%) |
Nov 07, 2016 | 3.565 | 3.565 | 3.565 | 3.565 | 1,144 | -0.01(-0.28%) |
Nov 04, 2016 | 3.590 | 3.590 | 3.528 | 3.575 | 1,732 | -0.04(-1.04%) |
Nov 03, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 1,108 | +0.06(+1.76%) |
Nov 02, 2016 | 3.570 | 3.600 | 3.550 | 3.550 | 9,440 | +0.01(+0.29%) |
Nov 01, 2016 | 3.538 | 3.545 | 3.534 | 3.540 | 5,968 | +0.00(+0.06%) |
Oct 31, 2016 | 3.538 | 3.538 | 3.538 | 3.538 | 3,800 | -0.02(-0.56%) |
Oct 28, 2016 | 3.557 | 3.558 | 3.555 | 3.558 | 3,368 | -0.01(-0.35%) |
Oct 27, 2016 | 3.555 | 3.603 | 3.555 | 3.570 | 15,732 | -0.03(-0.83%) |
Oct 26, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 908 | -0.02(-0.42%) |
Oct 25, 2016 | 3.617 | 3.617 | 3.550 | 3.615 | 7,848 | -0.02(-0.42%) |
Oct 24, 2016 | 3.649 | 3.649 | 3.599 | 3.630 | 10,808 | +0.00(+0.02%) |
Oct 21, 2016 | 3.672 | 3.672 | 3.625 | 3.630 | 25,372 | +0.02(+0.47%) |
Oct 20, 2016 | 3.610 | 3.613 | 3.603 | 3.612 | 10,640 | +0.02(+0.56%) |
Oct 19, 2016 | 3.555 | 3.592 | 3.553 | 3.592 | 30,412 | +0.08(+2.39%) |
Oct 18, 2016 | 3.473 | 3.533 | 3.466 | 3.509 | 40,252 | +0.02(+0.61%) |
Oct 17, 2016 | 3.562 | 3.562 | 3.465 | 3.487 | 59,276 | -0.08(-2.24%) |
Oct 14, 2016 | 3.610 | 3.610 | 3.567 | 3.567 | 47,176 | -0.04(-1.25%) |
Oct 13, 2016 | 3.652 | 3.665 | 3.612 | 3.612 | 29,772 | -0.07(-1.89%) |
Oct 12, 2016 | 3.670 | 3.682 | 3.670 | 3.682 | 6,080 | +0.00(+0.13%) |
Oct 11, 2016 | 3.672 | 3.678 | 3.670 | 3.678 | 6,432 | -0.01(-0.41%) |
Oct 10, 2016 | 3.703 | 3.703 | 3.692 | 3.692 | 2,400 | -0.01(-0.30%) |
Oct 07, 2016 | 3.695 | 3.704 | 3.688 | 3.704 | 12,108 | -0.01(-0.24%) |
Oct 06, 2016 | 3.725 | 3.725 | 3.710 | 3.712 | 10,208 | -0.01(-0.34%) |
Oct 05, 2016 | 3.762 | 3.762 | 3.710 | 3.725 | 7,908 | +0.00(+0.13%) |
Oct 04, 2016 | 3.775 | 3.775 | 3.720 | 3.720 | 3,612 | -0.06(-1.59%) |
Oct 03, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 1,496 | +0.00(+0.00%) |
Sep 30, 2016 | 3.788 | 3.788 | 3.780 | 3.780 | 1,460 | -0.02(-0.53%) |
Sep 29, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 2,400 | -0.01(-0.33%) |
Sep 28, 2016 | 3.795 | 3.813 | 3.795 | 3.813 | 8,704 | +0.01(+0.18%) |
Sep 27, 2016 | 3.780 | 3.806 | 3.780 | 3.806 | 16,292 | +0.02(+0.49%) |
Sep 26, 2016 | 3.799 | 3.799 | 3.787 | 3.787 | 6,140 | +0.02(+0.45%) |
Sep 23, 2016 | 3.750 | 3.815 | 3.750 | 3.770 | 10,384 | +0.06(+1.62%) |
Sep 21, 2016 | 3.763 | 3.763 | 3.710 | 3.710 | 408 | -0.06(-1.72%) |
Sep 20, 2016 | 3.777 | 3.777 | 3.764 | 3.775 | 6,804 | +0.01(+0.33%) |
Sep 19, 2016 | 3.825 | 3.825 | 3.762 | 3.763 | 6,732 | -0.04(-1.18%) |
Sep 16, 2016 | 3.808 | 3.808 | 3.808 | 3.808 | 752 | +0.03(+0.86%) |
Sep 15, 2016 | 3.791 | 3.800 | 3.775 | 3.775 | 14,988 | -0.02(-0.66%) |
Sep 14, 2016 | 3.803 | 3.815 | 3.778 | 3.800 | 33,208 | -0.00(-0.07%) |
Sep 13, 2016 | 3.803 | 3.803 | 3.803 | 3.803 | 3,176 | +0.00(+0.07%) |
Sep 12, 2016 | 3.815 | 3.817 | 3.730 | 3.800 | 32,356 | -0.08(-1.94%) |
Sep 09, 2016 | 3.885 | 3.885 | 3.838 | 3.875 | 15,504 | -0.01(-0.32%) |
Sep 08, 2016 | 3.888 | 3.888 | 3.885 | 3.888 | 14,608 | -0.02(-0.44%) |
Sep 07, 2016 | 3.900 | 3.922 | 3.900 | 3.905 | 9,408 | -0.03(-0.65%) |
Sep 06, 2016 | 3.930 | 3.930 | 3.926 | 3.930 | 6,004 | +0.01(+0.38%) |
Sep 02, 2016 | 3.915 | 3.915 | 3.915 | 3.915 | 800 | -0.00(-0.11%) |
Aug 31, 2016 | 3.913 | 3.925 | 3.913 | 3.919 | 4 | +0.01(+0.13%) |
Aug 30, 2016 | 3.934 | 3.934 | 3.891 | 3.914 | 16,496 | +0.04(+0.99%) |
Aug 29, 2016 | 3.925 | 3.925 | 3.850 | 3.876 | 20,564 | -0.03(-0.75%) |
Aug 26, 2016 | 3.913 | 3.913 | 3.850 | 3.905 | 25,936 | +0.00(+0.13%) |
Aug 25, 2016 | 3.895 | 3.900 | 3.863 | 3.900 | 15,404 | -0.02(-0.64%) |
Aug 24, 2016 | 3.925 | 3.925 | 3.925 | 3.925 | 2,516 | +0.02(+0.45%) |
Aug 23, 2016 | 3.938 | 3.945 | 3.908 | 3.908 | 21,908 | -0.02(-0.51%) |
Aug 22, 2016 | 3.928 | 3.928 | 3.928 | 3.928 | 1,148 | -0.03(-0.88%) |
Aug 19, 2016 | 3.980 | 3.980 | 3.938 | 3.962 | 19,308 | +0.03(+0.70%) |
Aug 18, 2016 | 3.928 | 3.973 | 3.928 | 3.935 | 34,912 | +0.05(+1.22%) |
Aug 17, 2016 | 3.888 | 3.888 | 3.875 | 3.888 | 26,744 | -0.03(-0.71%) |
Aug 16, 2016 | 3.965 | 4.013 | 3.845 | 3.915 | 38,852 | -0.09(-2.29%) |
Aug 15, 2016 | 4.007 | 4.008 | 3.962 | 4.007 | 11,524 | +0.02(+0.43%) |
Aug 12, 2016 | 4.005 | 4.005 | 3.990 | 3.990 | 12,608 | -0.01(-0.35%) |
Aug 11, 2016 | 4.022 | 4.025 | 4.004 | 4.004 | 36,408 | +0.01(+0.21%) |
Aug 09, 2016 | 4.013 | 4.013 | 3.962 | 3.996 | 8 | -0.01(-0.29%) |
Aug 08, 2016 | 4.001 | 4.013 | 4.001 | 4.007 | 21,724 | +0.01(+0.37%) |
Aug 05, 2016 | 3.998 | 4.013 | 3.993 | 3.993 | 5,536 | +0.00(+0.07%) |
Aug 04, 2016 | 4.001 | 4.009 | 3.990 | 3.990 | 8,380 | -0.02(-0.57%) |
Aug 03, 2016 | 4.013 | 4.013 | 4.005 | 4.013 | 24,608 | +0.02(+0.50%) |
Aug 02, 2016 | 3.993 | 3.993 | 3.993 | 3.993 | 1,300 | -0.00(-0.05%) |