Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 3.110 | 3.117 | 3.110 | 3.117 | 5,644 | -0.00(-0.02%) |
Jun 28, 2018 | 3.107 | 3.118 | 3.105 | 3.118 | 13,616 | +0.02(+0.56%) |
Jun 27, 2018 | 3.100 | 3.100 | 3.100 | 3.100 | 484 | +0.00(+0.00%) |
Jun 26, 2018 | 3.075 | 3.100 | 3.075 | 3.100 | 19,864 | +0.02(+0.57%) |
Jun 25, 2018 | 3.110 | 3.114 | 3.083 | 3.083 | 41,708 | -0.02(-0.74%) |
Jun 22, 2018 | 3.106 | 3.106 | 3.106 | 3.106 | 4,000 | -0.00(-0.14%) |
Jun 21, 2018 | 3.103 | 3.110 | 3.103 | 3.110 | 6,364 | -0.02(-0.80%) |
Jun 20, 2018 | 3.120 | 3.135 | 3.120 | 3.135 | 17,716 | +0.02(+0.56%) |
Jun 19, 2018 | 3.112 | 3.118 | 3.112 | 3.118 | 4,372 | +0.00(+0.00%) |
Jun 18, 2018 | 3.115 | 3.118 | 3.103 | 3.118 | 25,280 | +0.03(+0.89%) |
Jun 15, 2018 | 3.090 | 3.090 | 3.078 | 3.090 | 16,588 | +0.01(+0.40%) |
Jun 14, 2018 | 3.092 | 3.092 | 3.067 | 3.078 | 10,540 | -0.00(-0.08%) |
Jun 13, 2018 | 3.083 | 3.087 | 3.067 | 3.080 | 62,872 | -0.01(-0.25%) |
Jun 12, 2018 | 3.088 | 3.088 | 3.088 | 3.088 | 4,000 | -0.01(-0.24%) |
Jun 11, 2018 | 3.112 | 3.115 | 3.095 | 3.095 | 21,656 | -0.01(-0.40%) |
Jun 08, 2018 | 3.105 | 3.107 | 3.105 | 3.107 | 8,412 | +0.00(+0.08%) |
Jun 07, 2018 | 3.098 | 3.105 | 3.098 | 3.105 | 8,708 | +0.00(+0.16%) |
Jun 06, 2018 | 3.096 | 3.100 | 3.096 | 3.100 | 5,712 | +0.00(+0.00%) |
Jun 05, 2018 | 3.112 | 3.112 | 3.100 | 3.100 | 9,188 | +0.00(+0.00%) |
Jun 04, 2018 | 3.109 | 3.109 | 3.100 | 3.100 | 10,920 | -0.02(-0.56%) |
Jun 01, 2018 | 3.123 | 3.123 | 3.118 | 3.118 | 2,008 | -0.00(-0.16%) |
May 31, 2018 | 3.123 | 3.125 | 3.112 | 3.123 | 40,416 | +0.01(+0.43%) |
May 30, 2018 | 3.095 | 3.109 | 3.092 | 3.109 | 29,340 | +0.00(+0.07%) |
May 29, 2018 | 3.107 | 3.107 | 3.100 | 3.107 | 14,004 | +0.01(+0.39%) |
May 25, 2018 | 3.095 | 3.095 | 3.095 | 0 | -0.02(-0.64%) | |
May 24, 2018 | 3.115 | 3.115 | 3.115 | 3.115 | 3,192 | +0.02(+0.77%) |
May 23, 2018 | 3.107 | 3.110 | 3.080 | 3.091 | 25,016 | -0.01(-0.45%) |
May 22, 2018 | 3.105 | 3.105 | 3.095 | 3.105 | 7,540 | +0.00(+0.03%) |
May 21, 2018 | 3.103 | 3.105 | 3.100 | 3.104 | 10,852 | -0.00(-0.12%) |
May 18, 2018 | 3.145 | 3.145 | 3.105 | 3.107 | 14,388 | +0.00(+0.00%) |
May 17, 2018 | 3.114 | 3.121 | 3.104 | 3.107 | 6,480 | -0.00(-0.16%) |
May 16, 2018 | 3.163 | 3.163 | 3.112 | 3.112 | 34,848 | -0.04(-1.19%) |
May 15, 2018 | 3.138 | 3.150 | 3.138 | 3.150 | 15,716 | +0.00(+0.08%) |
May 14, 2018 | 3.145 | 3.147 | 3.145 | 3.147 | 11,936 | +0.00(+0.00%) |
May 11, 2018 | 3.147 | 3.163 | 3.147 | 3.147 | 28,392 | +0.01(+0.40%) |
May 10, 2018 | 3.167 | 3.167 | 3.135 | 3.135 | 35,108 | -0.03(-0.84%) |
May 09, 2018 | 3.163 | 3.163 | 3.162 | 3.162 | 4,452 | +0.01(+0.24%) |
May 07, 2018 | 3.154 | 3.154 | 3.154 | 0 | +0.01(+0.29%) | |
May 04, 2018 | 3.155 | 3.155 | 3.145 | 3.145 | 5,812 | -0.00(-0.08%) |
May 03, 2018 | 3.112 | 3.147 | 3.112 | 3.147 | 23,656 | +0.02(+0.72%) |
May 01, 2018 | 3.125 | 3.125 | 3.125 | 12 | +0.02(+0.73%) | |
Apr 30, 2018 | 3.115 | 3.125 | 3.103 | 3.103 | 15,436 | -0.00(-0.07%) |
Apr 27, 2018 | 3.083 | 3.105 | 3.083 | 3.105 | 6,020 | +0.01(+0.24%) |
Apr 26, 2018 | 3.105 | 3.114 | 3.095 | 3.097 | 24,628 | -0.01(-0.35%) |
Apr 25, 2018 | 3.108 | 3.108 | 3.108 | 3.108 | 5,560 | -0.01(-0.38%) |
Apr 24, 2018 | 3.105 | 3.120 | 3.105 | 3.120 | 45,056 | +0.00(+0.16%) |
Apr 23, 2018 | 3.123 | 3.123 | 3.112 | 3.115 | 6,932 | -0.00(-0.13%) |
Apr 20, 2018 | 3.125 | 3.132 | 3.110 | 3.119 | 41,460 | -0.01(-0.43%) |
Apr 19, 2018 | 3.140 | 3.140 | 3.127 | 3.132 | 24,256 | +0.01(+0.24%) |
Apr 18, 2018 | 3.132 | 3.132 | 3.125 | 3.125 | 8,728 | -0.01(-0.24%) |
Apr 17, 2018 | 3.145 | 3.145 | 3.125 | 3.132 | 12,896 | +0.00(+0.08%) |
Apr 16, 2018 | 3.103 | 3.130 | 3.065 | 3.130 | 117,040 | +0.01(+0.40%) |
Apr 13, 2018 | 3.123 | 3.123 | 3.118 | 3.118 | 9,008 | +0.00(+0.00%) |
Apr 12, 2018 | 3.105 | 3.118 | 3.090 | 3.118 | 21,200 | -0.01(-0.24%) |
Apr 11, 2018 | 3.125 | 3.125 | 3.118 | 3.125 | 11,040 | +0.01(+0.20%) |
Apr 10, 2018 | 3.100 | 3.123 | 3.100 | 3.119 | 15,108 | +0.01(+0.28%) |
Apr 09, 2018 | 3.122 | 3.123 | 3.110 | 3.110 | 16,292 | -0.01(-0.47%) |
Apr 06, 2018 | 3.105 | 3.140 | 3.105 | 3.125 | 22,160 | +0.02(+0.62%) |
Apr 05, 2018 | 3.110 | 3.112 | 3.098 | 3.105 | 61,844 | +0.00(+0.10%) |
Apr 04, 2018 | 3.092 | 3.107 | 3.092 | 3.102 | 8,204 | -0.01(-0.24%) |
Apr 03, 2018 | 3.085 | 3.110 | 3.085 | 3.110 | 10,196 | +0.01(+0.32%) |
Apr 02, 2018 | 3.105 | 3.105 | 3.100 | 3.100 | 6,448 | -0.01(-0.32%) |
Mar 29, 2018 | 3.110 | 3.110 | 3.110 | 0 | +0.01(+0.40%) | |
Mar 28, 2018 | 3.097 | 3.097 | 3.097 | 3.097 | 8,248 | +0.00(+0.16%) |
Mar 27, 2018 | 3.097 | 3.097 | 3.092 | 3.093 | 12,976 | +0.01(+0.16%) |
Mar 26, 2018 | 3.147 | 3.147 | 3.087 | 3.087 | 7,848 | -0.01(-0.40%) |
Mar 23, 2018 | 3.132 | 3.132 | 3.100 | 3.100 | 16,832 | -0.03(-1.12%) |
Mar 22, 2018 | 3.112 | 3.135 | 3.109 | 3.135 | 9,152 | +0.01(+0.32%) |
Mar 21, 2018 | 3.130 | 3.130 | 3.119 | 3.125 | 22,784 | -0.00(-0.16%) |
Mar 20, 2018 | 3.112 | 3.132 | 3.112 | 3.130 | 99,572 | +0.01(+0.24%) |
Mar 19, 2018 | 3.125 | 3.125 | 3.112 | 3.122 | 31,236 | +0.00(+0.08%) |
Mar 16, 2018 | 3.112 | 3.125 | 3.112 | 3.120 | 17,624 | +0.00(+0.00%) |
Mar 15, 2018 | 3.140 | 3.140 | 3.115 | 3.120 | 18,408 | -0.01(-0.30%) |
Mar 14, 2018 | 3.100 | 3.132 | 3.100 | 3.129 | 34,372 | +0.02(+0.79%) |
Mar 13, 2018 | 3.090 | 3.105 | 3.090 | 3.105 | 9,940 | +0.01(+0.24%) |
Mar 12, 2018 | 3.110 | 3.110 | 3.098 | 3.098 | 9,088 | -0.00(-0.08%) |
Mar 09, 2018 | 3.107 | 3.108 | 3.090 | 3.100 | 31,008 | -0.02(-0.64%) |
Mar 08, 2018 | 3.110 | 3.120 | 3.100 | 3.120 | 25,708 | +0.01(+0.40%) |
Mar 07, 2018 | 3.117 | 3.117 | 3.101 | 3.107 | 19,812 | +0.00(+0.03%) |
Mar 06, 2018 | 3.105 | 3.107 | 3.105 | 3.107 | 1,368 | -0.01(-0.35%) |
Mar 05, 2018 | 3.105 | 3.120 | 3.101 | 3.118 | 6,908 | -0.00(-0.08%) |
Feb 28, 2018 | 3.120 | 3.120 | 3.120 | 12 | +0.00(+0.08%) | |
Feb 27, 2018 | 3.072 | 3.135 | 3.072 | 3.118 | 154,724 | -0.02(-0.64%) |
Feb 26, 2018 | 3.135 | 3.138 | 3.132 | 3.138 | 16,160 | +0.00(+0.08%) |
Feb 23, 2018 | 3.115 | 3.135 | 3.115 | 3.135 | 19,012 | +0.01(+0.48%) |
Feb 22, 2018 | 3.098 | 3.123 | 3.098 | 3.120 | 29,616 | -0.01(-0.24%) |
Feb 21, 2018 | 3.139 | 3.139 | 3.128 | 3.128 | 20,820 | -0.01(-0.32%) |
Feb 20, 2018 | 3.165 | 3.165 | 3.127 | 3.137 | 14,868 | -0.01(-0.16%) |
Feb 16, 2018 | 3.143 | 3.143 | 3.143 | 0 | +0.01(+0.19%) | |
Feb 15, 2018 | 3.132 | 3.147 | 3.123 | 3.136 | 39,684 | +0.02(+0.65%) |
Feb 14, 2018 | 3.120 | 3.125 | 3.115 | 3.116 | 15,824 | -0.01(-0.45%) |
Feb 13, 2018 | 3.139 | 3.139 | 3.130 | 3.130 | 1,180 | -0.00(-0.15%) |
Feb 12, 2018 | 3.115 | 3.138 | 3.115 | 3.135 | 39,784 | +0.00(+0.16%) |
Feb 09, 2018 | 3.140 | 3.143 | 3.103 | 3.130 | 45,428 | -0.02(-0.56%) |
Feb 08, 2018 | 3.132 | 3.147 | 3.128 | 3.147 | 22,976 | +0.00(+0.00%) |
Feb 07, 2018 | 3.145 | 3.119 | 3.147 | 53,520 | +0.02(+0.80%) | |
Feb 06, 2018 | 3.107 | 3.123 | 3.103 | 3.123 | 43,680 | +0.02(+0.64%) |
Feb 05, 2018 | 3.100 | 3.103 | 3.103 | 62,436 | +0.00(+0.00%) | |
Feb 02, 2018 | 3.123 | 3.123 | 3.102 | 3.103 | 11,600 | -0.02(-0.73%) |
Feb 01, 2018 | 3.145 | 3.150 | 3.123 | 3.125 | 64,140 | -0.03(-0.81%) |
Jan 31, 2018 | 3.185 | 3.185 | 3.151 | 3.151 | 24,320 | -0.01(-0.28%) |
Jan 30, 2018 | 3.197 | 3.150 | 3.160 | 65,704 | -0.01(-0.24%) | |
Jan 29, 2018 | 3.211 | 3.211 | 3.165 | 3.167 | 25,732 | -0.04(-1.40%) |
Jan 26, 2018 | 3.212 | 3.220 | 3.190 | 3.212 | 21,296 | -0.01(-0.23%) |
Jan 25, 2018 | 3.230 | 3.237 | 3.220 | 3.220 | 51,852 | -0.01(-0.23%) |
Jan 24, 2018 | 3.245 | 3.245 | 3.225 | 3.228 | 17,632 | -0.02(-0.69%) |
Jan 23, 2018 | 3.243 | 3.255 | 3.239 | 3.250 | 10,648 | +0.02(+0.46%) |
Jan 22, 2018 | 3.245 | 3.252 | 3.235 | 3.235 | 27,968 | -0.01(-0.37%) |
Jan 19, 2018 | 3.263 | 3.263 | 3.245 | 3.247 | 7,396 | -0.00(-0.09%) |
Jan 18, 2018 | 3.257 | 3.257 | 3.236 | 3.250 | 17,200 | +0.00(+0.07%) |
Jan 17, 2018 | 3.250 | 3.252 | 3.243 | 3.247 | 23,324 | -0.00(-0.08%) |
Jan 16, 2018 | 3.250 | 3.243 | 3.250 | 28,264 | +0.00(+0.01%) | |
Jan 12, 2018 | 3.250 | 3.250 | 3.250 | 0 | -0.00(-0.05%) | |
Jan 11, 2018 | 3.246 | 3.263 | 3.246 | 3.251 | 45,004 | +0.00(+0.04%) |
Jan 10, 2018 | 3.261 | 3.263 | 3.250 | 3.250 | 3,600 | -0.01(-0.38%) |
Jan 09, 2018 | 3.277 | 3.279 | 3.263 | 3.263 | 60,176 | -0.02(-0.53%) |
Jan 08, 2018 | 3.285 | 3.286 | 3.280 | 3.280 | 24,080 | -0.01(-0.15%) |
Jan 05, 2018 | 3.285 | 3.285 | 3.285 | 3.285 | 1,600 | +0.01(+0.23%) |
Jan 04, 2018 | 3.282 | 3.283 | 3.272 | 3.277 | 15,712 | -0.00(-0.15%) |
Jan 03, 2018 | 3.268 | 3.282 | 3.263 | 3.282 | 27,924 | +0.02(+0.69%) |
Jan 02, 2018 | 3.255 | 3.260 | 3.252 | 3.260 | 16,600 | +0.00(+0.09%) |
Dec 29, 2017 | 3.257 | 3.257 | 3.257 | 0 | -0.01(-0.17%) | |
Dec 28, 2017 | 3.257 | 3.265 | 3.235 | 3.263 | 63,772 | -0.00(-0.08%) |
Dec 27, 2017 | 3.269 | 3.270 | 3.256 | 3.265 | 174,596 | +0.00(+0.00%) |
Dec 26, 2017 | 3.263 | 3.265 | 3.260 | 3.265 | 26,400 | +0.01(+0.15%) |
Dec 22, 2017 | 3.280 | 3.280 | 3.245 | 3.260 | 66,300 | -0.01(-0.41%) |
Dec 21, 2017 | 3.285 | 3.288 | 3.272 | 3.273 | 58,212 | -0.01(-0.28%) |
Dec 20, 2017 | 3.342 | 3.342 | 3.283 | 3.283 | 40,464 | -0.03(-0.81%) |
Dec 19, 2017 | 3.335 | 3.335 | 3.305 | 3.309 | 39,552 | -0.03(-0.99%) |
Dec 18, 2017 | 3.342 | 3.342 | 3.339 | 3.342 | 28,996 | +0.00(+0.00%) |
Dec 15, 2017 | 3.320 | 3.353 | 3.310 | 3.342 | 103,492 | +0.03(+0.91%) |
Dec 14, 2017 | 3.322 | 3.322 | 3.312 | 3.312 | 49,676 | -0.01(-0.23%) |
Dec 13, 2017 | 3.345 | 3.348 | 3.320 | 3.320 | 13,808 | +0.00(+0.08%) |
Dec 12, 2017 | 3.325 | 3.337 | 3.305 | 3.317 | 53,000 | -0.01(-0.41%) |
Dec 11, 2017 | 3.331 | 3.337 | 3.300 | 3.331 | 56,468 | -0.00(-0.12%) |
Dec 08, 2017 | 3.322 | 3.355 | 3.322 | 3.335 | 11,652 | -0.02(-0.60%) |
Dec 07, 2017 | 3.368 | 3.380 | 3.355 | 3.355 | 9,644 | -0.01(-0.29%) |
Dec 06, 2017 | 3.326 | 3.365 | 3.322 | 3.365 | 31,340 | +0.01(+0.37%) |
Dec 05, 2017 | 3.325 | 3.355 | 3.325 | 3.353 | 33,176 | +0.02(+0.68%) |
Dec 04, 2017 | 3.305 | 3.336 | 3.305 | 3.330 | 14,196 | -0.00(-0.12%) |
Dec 01, 2017 | 3.335 | 3.337 | 3.325 | 3.334 | 9,808 | +0.01(+0.19%) |
Nov 30, 2017 | 3.275 | 3.328 | 3.275 | 3.328 | 18,808 | +0.01(+0.23%) |
Nov 29, 2017 | 3.315 | 3.320 | 3.310 | 3.320 | 9,008 | -0.01(-0.38%) |
Nov 28, 2017 | 3.332 | 3.332 | 3.332 | 3.332 | 5,188 | +0.01(+0.35%) |
Nov 27, 2017 | 3.337 | 3.338 | 3.320 | 3.321 | 27,492 | -0.03(-0.79%) |
Nov 24, 2017 | 3.347 | 3.347 | 3.347 | 3.347 | 3,456 | +0.00(+0.07%) |
Nov 22, 2017 | 3.334 | 3.345 | 3.334 | 3.345 | 16,004 | +0.00(+0.07%) |
Nov 21, 2017 | 3.345 | 3.345 | 3.338 | 3.342 | 7,864 | -0.01(-0.30%) |
Nov 20, 2017 | 3.400 | 3.400 | 3.353 | 3.353 | 4,172 | +0.01(+0.37%) |
Nov 17, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 2,112 | +0.01(+0.30%) |
Nov 16, 2017 | 3.375 | 3.375 | 3.330 | 3.330 | 5,520 | -0.01(-0.20%) |
Nov 15, 2017 | 3.335 | 3.342 | 3.335 | 3.337 | 17,816 | +0.00(+0.13%) |
Nov 14, 2017 | 3.350 | 3.350 | 3.320 | 3.333 | 28,228 | -0.01(-0.37%) |
Nov 13, 2017 | 3.312 | 3.345 | 3.312 | 3.345 | 15,556 | +0.01(+0.15%) |
Nov 10, 2017 | 3.340 | 3.340 | 3.340 | 3.340 | 1,500 | -0.02(-0.64%) |
Nov 09, 2017 | 3.355 | 3.361 | 3.355 | 3.361 | 1,476 | -0.00(-0.11%) |
Nov 08, 2017 | 3.357 | 3.365 | 3.341 | 3.365 | 7,760 | +0.01(+0.15%) |
Nov 07, 2017 | 3.340 | 3.360 | 3.338 | 3.360 | 21,556 | +0.02(+0.75%) |
Nov 06, 2017 | 3.340 | 3.340 | 3.333 | 3.335 | 4,800 | +0.00(+0.00%) |
Nov 03, 2017 | 3.330 | 3.335 | 3.330 | 3.335 | 14,488 | -0.02(-0.60%) |
Nov 02, 2017 | 3.353 | 3.355 | 3.340 | 3.355 | 12,800 | +0.00(+0.00%) |
Nov 01, 2017 | 3.342 | 3.355 | 3.342 | 3.355 | 18,332 | +0.02(+0.45%) |
Oct 31, 2017 | 3.350 | 3.353 | 3.340 | 3.340 | 20,824 | -0.01(-0.22%) |
Oct 30, 2017 | 3.347 | 3.348 | 3.347 | 3.348 | 8,004 | +0.01(+0.30%) |
Oct 27, 2017 | 3.322 | 3.337 | 3.322 | 3.337 | 12,904 | -0.01(-0.22%) |
Oct 26, 2017 | 3.342 | 3.355 | 3.340 | 3.345 | 23,928 | -0.01(-0.22%) |
Oct 25, 2017 | 3.370 | 3.370 | 3.335 | 3.353 | 25,296 | -0.01(-0.30%) |
Oct 24, 2017 | 3.362 | 3.363 | 3.362 | 3.363 | 3,584 | -0.02(-0.44%) |
Oct 23, 2017 | 3.373 | 3.397 | 3.370 | 3.378 | 31,628 | -0.00(-0.07%) |
Oct 20, 2017 | 3.373 | 3.380 | 3.373 | 3.380 | 14,440 | +0.00(+0.00%) |
Oct 19, 2017 | 3.460 | 3.460 | 3.380 | 3.380 | 5,824 | -0.02(-0.52%) |
Oct 18, 2017 | 3.397 | 3.397 | 3.388 | 3.397 | 2,732 | +0.02(+0.47%) |
Oct 17, 2017 | 3.393 | 3.397 | 3.370 | 3.382 | 27,780 | -0.01(-0.24%) |
Oct 16, 2017 | 3.395 | 3.395 | 3.390 | 3.390 | 12,412 | +0.02(+0.59%) |
Oct 13, 2017 | 3.395 | 3.395 | 3.370 | 3.370 | 26,696 | -0.01(-0.30%) |
Oct 12, 2017 | 3.380 | 3.380 | 3.380 | 3.380 | 3,040 | -0.01(-0.44%) |
Oct 09, 2017 | 3.395 | 3.395 | 3.395 | 0 | +0.00(+0.08%) | |
Oct 06, 2017 | 3.375 | 3.393 | 3.375 | 3.392 | 6,616 | +0.01(+0.20%) |
Oct 05, 2017 | 3.380 | 3.385 | 3.380 | 3.385 | 9,200 | -0.00(-0.13%) |
Oct 04, 2017 | 3.382 | 3.390 | 3.375 | 3.390 | 3,564 | -0.00(-0.05%) |
Oct 03, 2017 | 3.402 | 3.402 | 3.391 | 3.391 | 17,900 | -0.01(-0.17%) |
Oct 02, 2017 | 3.397 | 3.397 | 3.395 | 3.397 | 11,628 | +0.00(+0.06%) |
Sep 29, 2017 | 3.397 | 3.397 | 3.373 | 3.395 | 7,504 | -0.01(-0.22%) |
Sep 28, 2017 | 3.375 | 3.402 | 3.374 | 3.402 | 5,036 | +0.01(+0.35%) |
Sep 27, 2017 | 3.395 | 3.405 | 3.385 | 3.391 | 22,512 | -0.00(-0.10%) |
Sep 26, 2017 | 3.373 | 3.395 | 3.373 | 3.394 | 5,796 | +0.00(+0.05%) |
Sep 25, 2017 | 3.388 | 3.393 | 3.388 | 3.393 | 12,988 | -0.00(-0.12%) |
Sep 22, 2017 | 3.400 | 3.410 | 3.393 | 3.397 | 8,896 | +0.01(+0.27%) |
Sep 21, 2017 | 3.420 | 3.420 | 3.388 | 3.388 | 39,636 | -0.04(-1.09%) |
Sep 20, 2017 | 3.438 | 3.438 | 3.423 | 3.425 | 16,404 | -0.01(-0.36%) |
Sep 19, 2017 | 3.375 | 3.438 | 3.375 | 3.438 | 26,876 | +0.03(+0.95%) |
Sep 18, 2017 | 3.462 | 3.462 | 3.402 | 3.405 | 27,744 | -0.01(-0.15%) |
Sep 15, 2017 | 3.415 | 3.420 | 3.408 | 3.410 | 20,448 | -0.00(-0.07%) |
Sep 14, 2017 | 3.413 | 3.415 | 3.400 | 3.413 | 23,236 | +0.01(+0.22%) |
Sep 13, 2017 | 3.413 | 3.415 | 3.405 | 3.405 | 8,008 | -0.01(-0.43%) |
Sep 12, 2017 | 3.420 | 3.420 | 3.420 | 3.420 | 1,460 | +0.01(+0.36%) |
Sep 11, 2017 | 3.420 | 3.420 | 3.375 | 3.408 | 31,296 | -0.01(-0.29%) |
Sep 08, 2017 | 3.425 | 3.425 | 3.417 | 3.417 | 1,600 | -0.02(-0.58%) |
Sep 07, 2017 | 3.437 | 3.438 | 3.425 | 3.438 | 32,800 | +0.01(+0.29%) |
Sep 06, 2017 | 3.420 | 3.438 | 3.420 | 3.428 | 15,600 | +0.00(+0.09%) |
Sep 05, 2017 | 3.420 | 3.425 | 3.420 | 3.425 | 19,752 | -0.01(-0.16%) |
Sep 01, 2017 | 3.430 | 3.447 | 3.430 | 3.430 | 4,812 | +0.00(+0.13%) |
Aug 31, 2017 | 3.417 | 3.426 | 3.417 | 3.426 | 5,880 | +0.01(+0.38%) |
Aug 30, 2017 | 3.441 | 3.441 | 3.428 | 3.413 | 11,604 | -0.03(-0.76%) |
Aug 29, 2017 | 3.416 | 3.439 | 3.416 | 3.439 | 8,400 | +0.01(+0.25%) |
Aug 28, 2017 | 3.430 | 3.430 | 3.430 | 3.430 | 1,668 | +0.01(+0.37%) |
Aug 25, 2017 | 3.430 | 3.430 | 3.417 | 3.417 | 5,200 | +0.00(+0.00%) |
Aug 24, 2017 | 3.410 | 3.418 | 3.410 | 3.417 | 14,416 | -0.01(-0.22%) |
Aug 23, 2017 | 3.422 | 3.430 | 3.422 | 3.425 | 9,580 | +0.00(+0.00%) |
Aug 22, 2017 | 3.413 | 3.425 | 3.408 | 3.425 | 14,164 | +0.01(+0.37%) |
Aug 21, 2017 | 3.400 | 3.413 | 3.400 | 3.413 | 28,400 | +0.02(+0.44%) |
Aug 18, 2017 | 3.467 | 3.467 | 3.395 | 3.397 | 9,948 | -0.02(-0.44%) |
Aug 17, 2017 | 3.400 | 3.413 | 3.400 | 3.413 | 2,680 | +0.02(+0.57%) |
Aug 16, 2017 | 3.400 | 3.400 | 3.393 | 3.393 | 5,956 | +0.01(+0.23%) |
Aug 15, 2017 | 3.390 | 3.405 | 3.385 | 3.385 | 6,656 | -0.01(-0.29%) |
Aug 14, 2017 | 3.413 | 3.413 | 3.395 | 3.395 | 30,200 | -0.00(-0.07%) |
Aug 10, 2017 | 3.397 | 4 | -0.03(-0.80%) | |||
Aug 09, 2017 | 3.430 | 3.430 | 3.425 | 3.425 | 1,608 | -0.02(-0.44%) |
Aug 08, 2017 | 3.440 | 3.440 | 3.440 | 3.440 | 1,764 | -0.01(-0.43%) |
Aug 07, 2017 | 3.450 | 3.455 | 3.450 | 3.455 | 2,000 | +0.01(+0.43%) |
Aug 04, 2017 | 3.490 | 3.490 | 3.440 | 3.440 | 46,916 | -0.02(-0.51%) |
Aug 03, 2017 | 3.466 | 3.466 | 3.458 | 3.458 | 8,360 | -0.00(-0.14%) |
Aug 02, 2017 | 3.458 | 3.465 | 3.458 | 3.462 | 19,664 | +0.01(+0.22%) |
Aug 01, 2017 | 3.440 | 3.455 | 3.440 | 3.455 | 11,160 | +0.02(+0.66%) |
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%) |