Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.280 | 3.290 | 3.111 | 3.160 | 37,591 | -0.12(-3.66%) |
Jan 30, 2018 | 3.290 | 3.290 | 3.270 | 3.280 | 23,431 | -0.01(-0.30%) |
Jan 29, 2018 | 3.350 | 3.377 | 3.290 | 3.290 | 38,338 | -0.10(-2.95%) |
Jan 26, 2018 | 3.430 | 3.490 | 3.270 | 3.390 | 105,167 | -0.01(-0.29%) |
Jan 25, 2018 | 3.400 | 3.470 | 3.400 | 3.400 | 52,739 | -0.01(-0.29%) |
Jan 24, 2018 | 3.430 | 3.470 | 3.385 | 3.410 | 26,020 | -0.02(-0.58%) |
Jan 23, 2018 | 3.420 | 3.430 | 3.410 | 3.430 | 5,160 | +0.01(+0.29%) |
Jan 22, 2018 | 3.481 | 3.481 | 3.400 | 3.420 | 8,319 | -0.01(-0.29%) |
Jan 19, 2018 | 3.520 | 3.530 | 3.430 | 3.430 | 22,284 | -0.09(-2.56%) |
Jan 18, 2018 | 3.560 | 3.570 | 3.520 | 3.520 | 20,863 | -0.06(-1.68%) |
Jan 17, 2018 | 3.600 | 3.600 | 3.530 | 3.580 | 13,306 | +0.01(+0.28%) |
Jan 16, 2018 | 3.670 | 3.670 | 3.500 | 3.570 | 28,696 | -0.02(-0.56%) |
Jan 12, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.04(+1.13%) | |
Jan 11, 2018 | 3.510 | 3.580 | 3.490 | 3.550 | 48,154 | +0.08(+2.31%) |
Jan 10, 2018 | 3.540 | 3.400 | 3.470 | 47,624 | +0.01(+0.29%) | |
Jan 09, 2018 | 3.460 | 3.540 | 3.440 | 3.460 | 24,684 | -0.09(-2.54%) |
Jan 08, 2018 | 3.250 | 3.580 | 3.250 | 3.550 | 35,677 | +0.35(+10.94%) |
Jan 05, 2018 | 3.180 | 3.290 | 3.180 | 3.200 | 10,723 | +0.05(+1.59%) |
Jan 04, 2018 | 3.240 | 3.300 | 3.107 | 3.150 | 71,651 | -0.05(-1.56%) |
Jan 03, 2018 | 3.200 | 3.230 | 3.160 | 3.200 | 13,182 | +0.00(+0.00%) |
Jan 02, 2018 | 3.285 | 3.150 | 3.200 | 29,146 | +0.05(+1.59%) | |
Dec 29, 2017 | 3.150 | 3.150 | 3.150 | 0 | +0.05(+1.61%) | |
Dec 28, 2017 | 3.180 | 3.180 | 3.070 | 3.100 | 72,129 | -0.09(-2.82%) |
Dec 27, 2017 | 3.120 | 3.230 | 3.120 | 3.190 | 11,112 | +0.15(+4.93%) |
Dec 26, 2017 | 3.150 | 3.150 | 2.980 | 3.040 | 30,273 | -0.12(-3.80%) |
Dec 22, 2017 | 3.150 | 3.190 | 3.000 | 3.160 | 22,206 | -0.04(-1.25%) |
Dec 21, 2017 | 3.374 | 3.400 | 3.120 | 3.200 | 39,095 | -0.10(-3.03%) |
Dec 20, 2017 | 3.390 | 3.490 | 3.190 | 3.300 | 16,332 | +0.00(+0.00%) |
Dec 19, 2017 | 3.308 | 3.410 | 3.300 | 3.300 | 5,780 | +0.10(+3.12%) |
Dec 18, 2017 | 3.260 | 3.611 | 3.200 | 3.200 | 18,154 | -0.07(-2.14%) |
Dec 15, 2017 | 3.226 | 3.470 | 3.226 | 3.270 | 35,990 | +0.06(+1.87%) |
Dec 14, 2017 | 3.300 | 3.392 | 3.210 | 3.210 | 23,519 | -0.06(-1.83%) |
Dec 13, 2017 | 3.320 | 3.340 | 3.260 | 3.270 | 5,832 | +0.01(+0.31%) |
Dec 12, 2017 | 3.360 | 3.390 | 3.230 | 3.260 | 28,426 | -0.10(-2.98%) |
Dec 11, 2017 | 3.400 | 3.480 | 3.360 | 3.360 | 32,194 | -0.04(-1.18%) |
Dec 08, 2017 | 3.509 | 3.550 | 3.360 | 3.400 | 21,164 | -0.16(-4.49%) |
Dec 07, 2017 | 3.590 | 3.600 | 3.460 | 3.560 | 7,663 | +0.01(+0.28%) |
Dec 06, 2017 | 3.640 | 3.640 | 3.550 | 3.550 | 1,821 | -0.10(-2.74%) |
Dec 05, 2017 | 3.620 | 3.740 | 3.610 | 3.650 | 30,951 | +0.02(+0.55%) |
Dec 04, 2017 | 3.680 | 3.720 | 3.580 | 3.630 | 39,080 | -0.04(-1.09%) |
Dec 01, 2017 | 3.640 | 3.680 | 3.640 | 3.670 | 8,145 | +0.01(+0.27%) |
Nov 30, 2017 | 3.650 | 3.680 | 3.610 | 3.660 | 16,627 | +0.02(+0.55%) |
Nov 29, 2017 | 3.630 | 3.640 | 3.610 | 3.640 | 1,210 | +0.03(+0.83%) |
Nov 28, 2017 | 3.680 | 3.680 | 3.610 | 3.610 | 9,647 | -0.03(-0.81%) |
Nov 27, 2017 | 3.620 | 3.640 | 3.620 | 3.639 | 2,400 | +0.02(+0.54%) |
Nov 24, 2017 | 3.580 | 3.667 | 3.580 | 3.620 | 17,783 | -0.02(-0.55%) |
Nov 22, 2017 | 3.630 | 3.700 | 3.630 | 3.640 | 33,912 | +0.03(+0.83%) |
Nov 21, 2017 | 3.630 | 3.670 | 3.580 | 3.610 | 53,926 | +0.00(+0.00%) |
Nov 20, 2017 | 3.627 | 3.630 | 3.590 | 3.610 | 11,361 | +0.09(+2.56%) |
Nov 17, 2017 | 3.600 | 3.605 | 3.480 | 3.520 | 6,739 | -0.03(-0.85%) |
Nov 16, 2017 | 3.500 | 3.670 | 3.490 | 3.550 | 28,310 | +0.09(+2.60%) |
Nov 15, 2017 | 3.460 | 3.490 | 3.460 | 3.460 | 4,308 | +0.03(+0.87%) |
Nov 14, 2017 | 3.540 | 3.680 | 3.430 | 3.430 | 51,813 | -0.10(-2.83%) |
Nov 13, 2017 | 3.480 | 3.580 | 3.419 | 3.530 | 20,870 | +0.10(+2.92%) |
Nov 10, 2017 | 3.526 | 3.527 | 3.420 | 3.430 | 23,628 | +0.06(+1.78%) |
Nov 09, 2017 | 3.450 | 3.470 | 3.360 | 3.370 | 87,998 | -0.08(-2.32%) |
Nov 08, 2017 | 3.505 | 3.540 | 3.450 | 3.450 | 18,616 | +0.08(+2.37%) |
Nov 07, 2017 | 3.541 | 3.640 | 3.370 | 3.370 | 68,094 | -0.16(-4.53%) |
Nov 06, 2017 | 3.490 | 3.550 | 3.490 | 3.530 | 62,805 | -0.01(-0.28%) |
Nov 03, 2017 | 3.520 | 3.650 | 3.510 | 3.540 | 50,649 | +0.00(+0.00%) |
Nov 02, 2017 | 3.500 | 3.630 | 3.490 | 3.540 | 41,181 | +0.01(+0.28%) |
Nov 01, 2017 | 3.621 | 3.740 | 3.515 | 3.530 | 32,510 | -0.08(-2.22%) |
Oct 31, 2017 | 3.600 | 3.639 | 3.530 | 3.610 | 7,527 | +0.03(+0.84%) |
Oct 30, 2017 | 3.520 | 3.700 | 3.510 | 3.580 | 54,123 | +0.01(+0.28%) |
Oct 27, 2017 | 3.580 | 3.599 | 3.560 | 3.570 | 11,623 | +0.01(+0.28%) |
Oct 26, 2017 | 3.600 | 3.610 | 3.600 | 3.560 | 21,648 | -0.04(-1.11%) |
Oct 25, 2017 | 3.680 | 3.750 | 3.580 | 3.600 | 19,713 | +0.02(+0.56%) |
Oct 24, 2017 | 3.390 | 3.700 | 3.390 | 3.580 | 67,676 | +0.19(+5.45%) |
Oct 23, 2017 | 3.400 | 3.420 | 3.360 | 3.395 | 13,479 | +0.04(+1.04%) |
Oct 20, 2017 | 3.390 | 3.460 | 3.280 | 3.360 | 45,177 | -0.04(-1.18%) |
Oct 19, 2017 | 3.300 | 3.400 | 3.280 | 3.400 | 33,545 | +0.07(+2.10%) |
Oct 18, 2017 | 3.400 | 3.417 | 3.240 | 3.330 | 17,176 | -0.07(-2.06%) |
Oct 17, 2017 | 3.400 | 3.415 | 3.400 | 3.400 | 3,103 | -0.01(-0.29%) |
Oct 16, 2017 | 3.420 | 3.420 | 3.410 | 3.410 | 424 | -0.05(-1.45%) |
Oct 13, 2017 | 3.360 | 3.510 | 3.360 | 3.460 | 9,608 | +0.05(+1.47%) |
Oct 12, 2017 | 3.540 | 3.540 | 3.400 | 3.410 | 10,774 | -0.12(-3.40%) |
Oct 11, 2017 | 3.380 | 3.610 | 3.380 | 3.530 | 19,067 | +0.01(+0.28%) |
Oct 10, 2017 | 3.690 | 3.730 | 3.440 | 3.520 | 14,659 | -0.13(-3.56%) |
Oct 09, 2017 | 3.648 | 3.680 | 3.640 | 3.650 | 13,113 | +0.01(+0.27%) |
Oct 06, 2017 | 3.455 | 3.670 | 3.455 | 3.640 | 28,946 | +0.15(+4.30%) |
Oct 05, 2017 | 3.500 | 3.550 | 3.350 | 3.490 | 22,682 | +0.04(+1.16%) |
Oct 04, 2017 | 3.400 | 3.560 | 3.400 | 3.450 | 22,243 | +0.02(+0.58%) |
Oct 03, 2017 | 3.450 | 3.480 | 3.330 | 3.430 | 16,617 | -0.08(-2.28%) |
Oct 02, 2017 | 3.342 | 3.560 | 3.300 | 3.510 | 59,420 | +0.05(+1.45%) |
Sep 29, 2017 | 3.650 | 3.700 | 3.310 | 3.460 | 52,799 | -0.20(-5.46%) |
Sep 28, 2017 | 3.660 | 3.740 | 3.589 | 3.660 | 13,962 | -0.07(-1.88%) |
Sep 27, 2017 | 3.740 | 3.740 | 3.500 | 3.730 | 6,997 | +0.05(+1.36%) |
Sep 26, 2017 | 3.530 | 3.750 | 3.400 | 3.680 | 40,440 | +0.24(+6.98%) |
Sep 25, 2017 | 3.290 | 3.480 | 3.230 | 3.440 | 37,271 | +0.14(+4.24%) |
Sep 22, 2017 | 3.350 | 3.350 | 3.220 | 3.300 | 20,624 | +0.08(+2.48%) |
Sep 21, 2017 | 3.140 | 3.280 | 3.091 | 3.220 | 35,772 | +0.08(+2.55%) |
Sep 20, 2017 | 3.101 | 3.150 | 3.040 | 3.140 | 9,041 | +0.09(+2.95%) |
Sep 19, 2017 | 3.040 | 3.170 | 3.035 | 3.050 | 4,426 | +0.01(+0.33%) |
Sep 18, 2017 | 3.000 | 3.160 | 2.990 | 3.040 | 24,396 | +0.14(+4.83%) |
Sep 15, 2017 | 2.980 | 3.020 | 2.880 | 2.900 | 40,012 | -0.15(-4.92%) |
Sep 14, 2017 | 3.100 | 3.102 | 2.990 | 3.050 | 118,381 | -0.02(-0.65%) |
Sep 13, 2017 | 3.040 | 3.100 | 3.030 | 3.070 | 16,066 | +0.05(+1.66%) |
Sep 12, 2017 | 3.140 | 3.150 | 3.010 | 3.020 | 16,513 | -0.09(-2.89%) |
Sep 11, 2017 | 2.850 | 3.200 | 2.850 | 3.110 | 78,058 | +0.27(+9.51%) |
Sep 08, 2017 | 2.940 | 2.950 | 2.810 | 2.840 | 62,680 | -0.10(-3.40%) |
Sep 07, 2017 | 2.980 | 2.980 | 2.930 | 2.940 | 8,325 | -0.04(-1.34%) |
Sep 06, 2017 | 2.950 | 3.000 | 2.920 | 2.980 | 17,793 | +0.00(+0.00%) |
Sep 05, 2017 | 3.100 | 3.100 | 2.930 | 2.980 | 21,540 | -0.05(-1.65%) |
Sep 01, 2017 | 3.050 | 3.050 | 3.030 | 16,381 | -0.02(-0.66%) | |
Aug 31, 2017 | 3.000 | 3.220 | 2.999 | 3.050 | 50,808 | +0.01(+0.33%) |
Aug 30, 2017 | 3.030 | 3.080 | 2.990 | 3.040 | 20,261 | +0.05(+1.67%) |
Aug 29, 2017 | 2.980 | 3.010 | 2.900 | 2.990 | 46,827 | +0.00(+0.00%) |
Aug 28, 2017 | 3.020 | 3.050 | 2.980 | 2.990 | 18,524 | -0.01(-0.33%) |
Aug 25, 2017 | 3.026 | 3.040 | 2.970 | 3.000 | 41,905 | -0.02(-0.66%) |
Aug 24, 2017 | 3.090 | 3.090 | 3.020 | 3.020 | 17,688 | -0.07(-2.27%) |
Aug 23, 2017 | 3.106 | 3.200 | 3.030 | 3.090 | 28,589 | -0.11(-3.44%) |
Aug 22, 2017 | 3.100 | 3.240 | 3.050 | 3.200 | 22,169 | +0.12(+3.90%) |
Aug 21, 2017 | 3.070 | 3.100 | 3.030 | 3.080 | 29,972 | -0.04(-1.28%) |
Aug 18, 2017 | 3.130 | 3.130 | 3.050 | 3.120 | 14,482 | -0.01(-0.32%) |
Aug 17, 2017 | 3.200 | 3.200 | 3.070 | 3.130 | 32,668 | +0.00(+0.00%) |
Aug 16, 2017 | 3.374 | 3.374 | 3.090 | 3.130 | 52,468 | -0.11(-3.40%) |
Aug 15, 2017 | 3.436 | 3.550 | 3.200 | 3.240 | 198,108 | -0.15(-4.42%) |
Aug 14, 2017 | 3.300 | 3.400 | 3.172 | 3.390 | 12,986 | +0.06(+1.80%) |
Aug 11, 2017 | 3.300 | 3.450 | 3.300 | 3.330 | 36,787 | +0.09(+2.78%) |
Aug 10, 2017 | 3.350 | 3.390 | 3.230 | 3.240 | 22,856 | -0.10(-2.99%) |
Aug 09, 2017 | 3.270 | 3.390 | 3.270 | 3.340 | 60,109 | +0.08(+2.45%) |
Aug 08, 2017 | 3.230 | 3.320 | 3.200 | 3.260 | 7,828 | +0.00(+0.00%) |
Aug 07, 2017 | 3.350 | 3.350 | 3.260 | 3.260 | 30,095 | -0.07(-2.10%) |
Aug 04, 2017 | 3.300 | 3.370 | 3.200 | 3.330 | 31,765 | +0.06(+1.83%) |
Aug 03, 2017 | 3.160 | 3.330 | 3.110 | 3.270 | 22,685 | +0.14(+4.47%) |
Aug 02, 2017 | 3.110 | 3.160 | 3.100 | 3.130 | 12,204 | -0.02(-0.63%) |
Aug 01, 2017 | 3.182 | 3.230 | 3.150 | 3.150 | 23,781 | +0.08(+2.61%) |
Jul 31, 2017 | 3.170 | 3.180 | 3.050 | 3.070 | 42,082 | -0.10(-3.15%) |
Jul 28, 2017 | 3.300 | 3.300 | 3.140 | 3.170 | 27,967 | -0.07(-2.16%) |
Jul 27, 2017 | 3.380 | 3.380 | 3.230 | 3.240 | 16,064 | -0.09(-2.70%) |
Jul 26, 2017 | 3.320 | 3.370 | 3.270 | 3.330 | 38,921 | -0.01(-0.30%) |
Jul 25, 2017 | 3.280 | 3.360 | 3.230 | 3.340 | 23,478 | +0.08(+2.45%) |
Jul 24, 2017 | 3.230 | 3.310 | 3.230 | 3.260 | 13,806 | +0.03(+0.93%) |
Jul 21, 2017 | 3.230 | 3.360 | 3.230 | 3.230 | 13,158 | -0.02(-0.62%) |
Jul 20, 2017 | 3.250 | 3.250 | 3.250 | 3.250 | 8,069 | -0.03(-0.91%) |
Jul 19, 2017 | 3.316 | 3.360 | 3.270 | 3.280 | 38,113 | -0.04(-1.20%) |
Jul 18, 2017 | 3.390 | 3.220 | 3.320 | 37,574 | +0.10(+3.11%) | |
Jul 17, 2017 | 3.140 | 3.260 | 3.140 | 3.220 | 12,265 | +0.11(+3.54%) |
Jul 14, 2017 | 3.090 | 3.190 | 3.050 | 3.110 | 31,068 | +0.01(+0.32%) |
Jul 13, 2017 | 3.060 | 3.110 | 3.060 | 3.100 | 13,616 | +0.01(+0.32%) |
Jul 12, 2017 | 3.060 | 3.150 | 3.060 | 3.090 | 29,567 | +0.03(+0.98%) |
Jul 11, 2017 | 3.100 | 3.170 | 3.030 | 3.060 | 31,067 | -0.03(-0.97%) |
Jul 10, 2017 | 3.170 | 3.260 | 3.050 | 3.090 | 36,179 | -0.03(-0.96%) |
Jul 07, 2017 | 3.080 | 3.325 | 3.065 | 3.120 | 52,698 | +0.06(+1.96%) |
Jul 06, 2017 | 3.120 | 3.150 | 2.990 | 3.060 | 66,708 | -0.06(-1.92%) |
Jul 05, 2017 | 3.150 | 3.280 | 3.100 | 3.120 | 39,556 | -0.06(-1.89%) |
Jul 03, 2017 | 3.260 | 3.260 | 3.090 | 3.180 | 41,042 | -0.02(-0.63%) |
Jun 30, 2017 | 3.300 | 3.340 | 3.160 | 3.200 | 50,450 | -0.07(-2.14%) |
Jun 29, 2017 | 3.370 | 3.490 | 3.250 | 3.270 | 73,019 | -0.10(-2.97%) |
Jun 28, 2017 | 3.230 | 3.590 | 3.210 | 3.370 | 87,921 | +0.18(+5.64%) |
Jun 27, 2017 | 3.460 | 3.540 | 3.150 | 3.190 | 97,342 | -0.30(-8.60%) |
Jun 26, 2017 | 3.630 | 3.720 | 3.440 | 3.490 | 100,585 | -0.08(-2.24%) |
Jun 23, 2017 | 3.490 | 3.720 | 3.420 | 3.570 | 1,597,347 | +0.07(+2.00%) |
Jun 22, 2017 | 3.380 | 3.580 | 3.380 | 3.500 | 68,045 | +0.10(+2.94%) |
Jun 21, 2017 | 3.400 | 3.460 | 3.380 | 3.400 | 39,234 | +0.12(+3.66%) |
Jun 20, 2017 | 3.220 | 3.410 | 3.150 | 3.280 | 63,173 | +0.08(+2.50%) |
Jun 19, 2017 | 3.190 | 3.210 | 3.100 | 3.200 | 60,678 | +0.05(+1.59%) |
Jun 16, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 89,393 | -0.01(-0.32%) |
Jun 15, 2017 | 3.190 | 3.340 | 3.130 | 3.160 | 101,243 | -0.02(-0.63%) |
Jun 14, 2017 | 3.210 | 3.240 | 3.170 | 3.180 | 28,456 | -0.03(-0.93%) |
Jun 13, 2017 | 3.170 | 3.250 | 3.150 | 3.210 | 60,212 | +0.03(+0.94%) |
Jun 12, 2017 | 3.240 | 3.340 | 3.150 | 3.180 | 114,011 | -0.02(-0.63%) |
Jun 09, 2017 | 3.130 | 3.215 | 3.130 | 3.200 | 57,420 | +0.02(+0.63%) |
Jun 08, 2017 | 3.090 | 3.270 | 3.090 | 3.180 | 93,194 | +0.05(+1.60%) |
Jun 07, 2017 | 3.240 | 3.240 | 3.100 | 3.130 | 74,401 | -0.12(-3.69%) |
Jun 06, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 35,519 | -0.13(-3.85%) |
Jun 05, 2017 | 3.630 | 3.630 | 3.350 | 3.380 | 73,571 | -0.22(-6.11%) |
Jun 02, 2017 | 3.520 | 3.780 | 3.495 | 3.600 | 57,938 | +0.11(+3.15%) |
Jun 01, 2017 | 3.370 | 3.519 | 3.320 | 3.490 | 46,006 | +0.11(+3.25%) |
May 31, 2017 | 3.200 | 3.460 | 3.155 | 3.380 | 66,082 | +0.18(+5.62%) |
May 30, 2017 | 3.210 | 3.255 | 3.200 | 3.200 | 85,466 | -0.01(-0.31%) |
May 26, 2017 | 3.210 | 3.230 | 3.200 | 3.210 | 36,983 | +0.00(+0.00%) |
May 25, 2017 | 3.250 | 3.262 | 3.170 | 3.210 | 77,785 | -0.05(-1.53%) |
May 24, 2017 | 3.290 | 3.330 | 3.250 | 3.260 | 46,831 | -0.04(-1.21%) |
May 23, 2017 | 3.310 | 3.340 | 3.290 | 3.300 | 42,306 | -0.05(-1.49%) |
May 22, 2017 | 3.321 | 3.400 | 3.290 | 3.350 | 62,900 | -0.05(-1.47%) |
May 19, 2017 | 3.410 | 3.450 | 3.350 | 3.400 | 138,649 | -0.03(-0.87%) |
May 18, 2017 | 3.320 | 3.540 | 3.320 | 3.430 | 79,243 | +0.11(+3.31%) |
May 17, 2017 | 3.400 | 3.520 | 3.310 | 3.320 | 85,759 | -0.08(-2.35%) |
May 16, 2017 | 3.250 | 3.460 | 3.250 | 3.400 | 114,682 | +0.14(+4.29%) |
May 15, 2017 | 3.320 | 3.327 | 3.250 | 3.260 | 23,032 | +0.01(+0.31%) |
May 12, 2017 | 3.250 | 3.310 | 3.250 | 3.250 | 24,728 | -0.02(-0.61%) |
May 11, 2017 | 3.210 | 3.280 | 3.210 | 3.270 | 63,614 | +0.04(+1.24%) |
May 10, 2017 | 3.290 | 3.290 | 3.220 | 3.230 | 46,540 | -0.04(-1.22%) |
May 09, 2017 | 3.270 | 3.304 | 3.260 | 3.270 | 55,333 | -0.03(-0.91%) |
May 08, 2017 | 3.360 | 3.400 | 3.300 | 3.300 | 13,701 | -0.04(-1.20%) |
May 05, 2017 | 3.350 | 3.425 | 3.330 | 3.340 | 22,188 | -0.02(-0.60%) |
May 04, 2017 | 3.400 | 3.430 | 3.300 | 3.360 | 45,192 | -0.01(-0.30%) |
May 03, 2017 | 3.380 | 3.400 | 3.300 | 3.370 | 22,233 | -0.04(-1.17%) |
May 02, 2017 | 3.335 | 3.430 | 3.280 | 3.410 | 53,806 | +0.14(+4.28%) |
May 01, 2017 | 3.350 | 3.360 | 3.260 | 3.270 | 26,191 | -0.08(-2.39%) |
Apr 28, 2017 | 3.240 | 3.370 | 3.200 | 3.350 | 45,763 | +0.12(+3.72%) |
Apr 27, 2017 | 3.250 | 3.260 | 3.210 | 3.230 | 22,966 | +0.01(+0.31%) |
Apr 26, 2017 | 3.260 | 3.275 | 3.160 | 3.220 | 58,341 | -0.02(-0.62%) |
Apr 25, 2017 | 3.380 | 3.385 | 3.200 | 3.240 | 64,771 | -0.09(-2.70%) |
Apr 24, 2017 | 3.540 | 3.540 | 3.250 | 3.330 | 90,053 | -0.09(-2.63%) |
Apr 21, 2017 | 3.550 | 3.560 | 3.261 | 3.420 | 27,568 | -0.13(-3.66%) |
Apr 20, 2017 | 3.380 | 3.580 | 3.330 | 3.550 | 38,319 | +0.20(+5.97%) |
Apr 19, 2017 | 3.350 | 3.460 | 3.320 | 3.350 | 34,658 | +0.02(+0.60%) |
Apr 18, 2017 | 3.280 | 3.790 | 3.270 | 3.330 | 28,001 | +0.01(+0.30%) |
Apr 17, 2017 | 3.380 | 3.380 | 3.250 | 3.320 | 21,444 | -0.03(-0.90%) |
Apr 13, 2017 | 3.370 | 3.445 | 3.330 | 3.350 | 72,913 | -0.06(-1.76%) |
Apr 12, 2017 | 3.450 | 3.460 | 3.300 | 3.410 | 85,331 | -0.07(-2.01%) |
Apr 11, 2017 | 3.550 | 3.550 | 3.450 | 3.480 | 12,794 | -0.05(-1.42%) |
Apr 10, 2017 | 3.640 | 3.640 | 3.510 | 3.530 | 22,668 | -0.10(-2.75%) |
Apr 07, 2017 | 3.580 | 3.650 | 3.580 | 3.630 | 26,207 | +0.02(+0.55%) |
Apr 06, 2017 | 3.550 | 3.670 | 3.486 | 3.610 | 62,554 | +0.04(+1.12%) |
Apr 05, 2017 | 3.617 | 3.675 | 3.550 | 3.570 | 16,837 | -0.04(-1.11%) |
Apr 04, 2017 | 3.720 | 3.747 | 3.600 | 3.610 | 35,870 | -0.10(-2.70%) |
Apr 03, 2017 | 3.720 | 3.790 | 3.700 | 3.710 | 42,611 | -0.01(-0.27%) |
Mar 31, 2017 | 3.779 | 3.779 | 3.600 | 3.720 | 25,611 | +0.05(+1.36%) |
Mar 30, 2017 | 3.730 | 3.800 | 3.650 | 3.670 | 28,713 | -0.05(-1.34%) |
Mar 29, 2017 | 3.580 | 3.910 | 3.570 | 3.720 | 50,780 | +0.14(+3.91%) |
Mar 28, 2017 | 3.590 | 3.610 | 3.530 | 3.580 | 28,793 | -0.04(-1.10%) |
Mar 27, 2017 | 3.570 | 3.670 | 3.520 | 3.620 | 14,567 | -0.01(-0.28%) |
Mar 24, 2017 | 3.580 | 3.693 | 3.505 | 3.630 | 45,451 | +0.08(+2.25%) |
Mar 23, 2017 | 3.580 | 3.580 | 3.510 | 3.550 | 25,723 | -0.06(-1.66%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.580 | 3.610 | 33,821 | -0.08(-2.17%) |
Mar 21, 2017 | 3.770 | 3.770 | 3.680 | 3.690 | 30,117 | -0.04(-1.07%) |
Mar 20, 2017 | 3.720 | 3.760 | 3.680 | 3.730 | 32,710 | -0.01(-0.27%) |
Mar 17, 2017 | 3.710 | 3.820 | 3.710 | 3.740 | 64,050 | -0.03(-0.80%) |
Mar 16, 2017 | 3.770 | 3.780 | 3.760 | 3.770 | 18,025 | -0.02(-0.53%) |
Mar 15, 2017 | 3.720 | 3.800 | 3.720 | 3.790 | 23,520 | +0.02(+0.53%) |
Mar 14, 2017 | 3.720 | 3.790 | 3.690 | 3.770 | 20,004 | +0.03(+0.80%) |
Mar 13, 2017 | 3.790 | 3.836 | 3.730 | 3.740 | 13,948 | -0.08(-2.09%) |
Mar 10, 2017 | 3.702 | 3.900 | 3.684 | 3.820 | 72,047 | +0.08(+2.14%) |
Mar 09, 2017 | 3.690 | 3.770 | 3.670 | 3.740 | 25,458 | +0.09(+2.47%) |
Mar 08, 2017 | 3.740 | 3.750 | 3.650 | 3.650 | 57,850 | -0.12(-3.18%) |
Mar 07, 2017 | 3.800 | 3.810 | 3.760 | 3.770 | 18,701 | -0.03(-0.79%) |
Mar 06, 2017 | 3.900 | 3.920 | 3.790 | 3.800 | 51,602 | -0.16(-4.04%) |
Mar 03, 2017 | 3.920 | 3.974 | 3.920 | 3.960 | 43,104 | +0.01(+0.25%) |
Mar 02, 2017 | 3.990 | 4.010 | 3.925 | 3.950 | 56,325 | -0.01(-0.25%) |
Mar 01, 2017 | 3.910 | 3.970 | 3.880 | 3.960 | 27,421 | +0.13(+3.39%) |
Feb 28, 2017 | 3.910 | 3.910 | 3.790 | 3.830 | 29,283 | -0.10(-2.54%) |
Feb 27, 2017 | 3.940 | 3.990 | 3.910 | 3.930 | 21,919 | +0.01(+0.26%) |
Feb 24, 2017 | 3.900 | 3.925 | 3.807 | 3.920 | 9,104 | +0.02(+0.51%) |
Feb 23, 2017 | 3.860 | 3.980 | 3.860 | 3.900 | 11,513 | -0.05(-1.27%) |
Feb 22, 2017 | 3.810 | 4.060 | 3.810 | 3.950 | 48,351 | +0.15(+3.95%) |
Feb 21, 2017 | 3.850 | 3.850 | 3.730 | 3.800 | 19,991 | -0.02(-0.52%) |
Feb 17, 2017 | 3.820 | 3.820 | 3.820 | 0 | +0.01(+0.26%) | |
Feb 16, 2017 | 3.910 | 3.910 | 3.780 | 3.810 | 26,335 | -0.09(-2.31%) |
Feb 15, 2017 | 3.810 | 3.910 | 3.810 | 3.900 | 37,386 | -0.05(-1.27%) |
Feb 14, 2017 | 4.000 | 4.239 | 3.917 | 3.950 | 132,425 | -0.06(-1.50%) |
Feb 13, 2017 | 4.060 | 4.120 | 3.970 | 4.010 | 84,637 | -0.12(-2.91%) |
Feb 10, 2017 | 4.030 | 4.130 | 3.980 | 4.130 | 29,470 | +0.06(+1.47%) |
Feb 09, 2017 | 4.020 | 4.100 | 4.000 | 4.070 | 65,895 | +0.03(+0.74%) |
Feb 08, 2017 | 4.010 | 4.050 | 4.010 | 4.040 | 49,914 | -0.03(-0.74%) |
Feb 07, 2017 | 4.060 | 4.200 | 4.020 | 4.070 | 20,941 | -0.05(-1.21%) |
Feb 06, 2017 | 3.990 | 4.400 | 3.990 | 4.120 | 78,222 | +0.09(+2.23%) |
Feb 03, 2017 | 4.020 | 4.070 | 4.010 | 4.030 | 22,575 | -0.01(-0.25%) |
Feb 02, 2017 | 4.060 | 4.090 | 3.930 | 4.040 | 147,398 | +0.01(+0.25%) |