Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.359 | 4.359 | 4.359 | 0 | -0.05(-1.03%) | |
Dec 28, 2017 | 4.364 | 4.410 | 4.354 | 4.405 | 510,327 | +0.04(+0.92%) |
Dec 27, 2017 | 4.359 | 4.380 | 4.334 | 4.364 | 627,203 | +0.03(+0.58%) |
Dec 26, 2017 | 4.359 | 4.385 | 4.334 | 4.339 | 509,302 | -0.02(-0.46%) |
Dec 22, 2017 | 4.370 | 4.445 | 4.359 | 4.359 | 873,047 | +0.00(+0.00%) |
Dec 21, 2017 | 4.364 | 4.405 | 4.344 | 4.359 | 847,944 | -0.01(-0.12%) |
Dec 20, 2017 | 4.319 | 4.390 | 4.317 | 4.364 | 862,743 | +0.07(+1.53%) |
Dec 19, 2017 | 4.370 | 4.410 | 4.299 | 4.299 | 1,527,520 | -0.09(-1.96%) |
Dec 18, 2017 | 4.440 | 4.460 | 4.364 | 4.385 | 1,133,479 | -0.01(-0.23%) |
Dec 15, 2017 | 4.344 | 4.415 | 4.344 | 4.395 | 3,354,543 | +0.05(+1.04%) |
Dec 14, 2017 | 4.354 | 4.380 | 4.294 | 4.349 | 2,599,607 | +0.02(+0.47%) |
Dec 13, 2017 | 4.364 | 4.400 | 4.314 | 4.329 | 3,970,215 | -0.04(-0.92%) |
Dec 12, 2017 | 4.385 | 4.405 | 4.359 | 4.370 | 1,451,910 | -0.02(-0.46%) |
Dec 11, 2017 | 4.349 | 4.395 | 4.349 | 4.390 | 993,399 | +0.02(+0.46%) |
Dec 08, 2017 | 4.380 | 4.425 | 4.369 | 4.370 | 1,797,639 | -0.01(-0.23%) |
Dec 07, 2017 | 4.349 | 4.382 | 4.344 | 4.380 | 448,929 | +0.02(+0.35%) |
Dec 06, 2017 | 4.359 | 4.372 | 4.342 | 4.364 | 512,331 | +0.01(+0.12%) |
Dec 05, 2017 | 4.364 | 4.380 | 4.349 | 4.359 | 548,297 | -0.01(-0.12%) |
Dec 04, 2017 | 4.390 | 4.405 | 4.354 | 4.364 | 1,269,520 | +0.00(+0.00%) |
Dec 01, 2017 | 4.349 | 4.375 | 4.329 | 4.364 | 829,739 | +0.04(+0.82%) |
Nov 30, 2017 | 4.385 | 4.385 | 4.324 | 4.329 | 1,360,866 | -0.02(-0.35%) |
Nov 29, 2017 | 4.385 | 4.385 | 4.314 | 4.344 | 937,971 | -0.03(-0.69%) |
Nov 28, 2017 | 4.385 | 4.390 | 4.344 | 4.375 | 446,505 | +0.01(+0.12%) |
Nov 27, 2017 | 4.415 | 4.425 | 4.370 | 4.370 | 964,001 | -0.05(-1.03%) |
Nov 24, 2017 | 4.420 | 4.425 | 4.400 | 4.415 | 335,332 | +0.02(+0.34%) |
Nov 22, 2017 | 4.375 | 4.405 | 4.344 | 4.400 | 921,678 | +0.04(+0.81%) |
Nov 21, 2017 | 4.354 | 4.380 | 4.329 | 4.364 | 743,367 | +0.03(+0.70%) |
Nov 20, 2017 | 4.299 | 4.344 | 4.279 | 4.334 | 734,670 | +0.05(+1.06%) |
Nov 17, 2017 | 4.253 | 4.294 | 4.238 | 4.289 | 495,181 | +0.04(+0.83%) |
Nov 16, 2017 | 4.168 | 4.274 | 4.158 | 4.253 | 1,104,878 | +0.11(+2.68%) |
Nov 15, 2017 | 4.153 | 4.168 | 4.117 | 4.142 | 656,830 | -0.04(-0.85%) |
Nov 14, 2017 | 4.223 | 4.238 | 4.137 | 4.178 | 935,686 | -0.05(-1.08%) |
Nov 13, 2017 | 4.218 | 4.243 | 4.189 | 4.223 | 1,778,861 | +0.03(+0.82%) |
Nov 10, 2017 | 4.169 | 4.238 | 4.159 | 4.189 | 1,256,922 | +0.01(+0.24%) |
Nov 09, 2017 | 4.125 | 4.179 | 4.095 | 4.179 | 1,228,756 | +0.06(+1.56%) |
Nov 08, 2017 | 4.120 | 4.144 | 4.070 | 4.115 | 1,192,304 | -0.05(-1.18%) |
Nov 07, 2017 | 4.199 | 4.199 | 4.134 | 4.164 | 942,543 | -0.03(-0.82%) |
Nov 06, 2017 | 4.248 | 4.248 | 4.164 | 4.199 | 907,826 | -0.02(-0.47%) |
Nov 03, 2017 | 4.184 | 4.287 | 4.164 | 4.218 | 1,477,302 | +0.15(+3.64%) |
Nov 02, 2017 | 4.046 | 4.080 | 4.026 | 4.070 | 587,261 | +0.02(+0.49%) |
Nov 01, 2017 | 4.070 | 4.100 | 4.031 | 4.051 | 514,554 | -0.03(-0.73%) |
Oct 31, 2017 | 4.065 | 4.090 | 4.037 | 4.080 | 744,725 | +0.04(+0.98%) |
Oct 30, 2017 | 4.080 | 4.092 | 4.022 | 4.041 | 449,158 | -0.04(-1.09%) |
Oct 27, 2017 | 4.070 | 4.090 | 4.011 | 4.085 | 427,383 | +0.01(+0.24%) |
Oct 26, 2017 | 4.100 | 4.129 | 4.065 | 4.075 | 706,668 | -0.01(-0.24%) |
Oct 25, 2017 | 4.105 | 4.134 | 4.070 | 4.085 | 466,105 | -0.03(-0.72%) |
Oct 24, 2017 | 4.129 | 4.139 | 4.110 | 4.115 | 1,067,524 | -0.01(-0.24%) |
Oct 23, 2017 | 4.144 | 4.150 | 4.100 | 4.125 | 617,188 | -0.01(-0.36%) |
Oct 20, 2017 | 4.154 | 4.159 | 4.134 | 4.139 | 482,208 | -0.01(-0.36%) |
Oct 19, 2017 | 4.164 | 4.169 | 4.125 | 4.154 | 897,801 | -0.01(-0.36%) |
Oct 18, 2017 | 4.164 | 4.179 | 4.139 | 4.169 | 480,269 | +0.00(+0.00%) |
Oct 17, 2017 | 4.120 | 4.208 | 4.120 | 4.169 | 1,046,665 | +0.05(+1.20%) |
Oct 16, 2017 | 4.120 | 4.154 | 4.110 | 4.120 | 1,029,824 | +0.01(+0.36%) |
Oct 13, 2017 | 4.120 | 4.125 | 4.097 | 4.105 | 599,437 | +0.00(+0.00%) |
Oct 12, 2017 | 4.110 | 4.125 | 4.095 | 4.105 | 1,094,529 | -0.01(-0.24%) |
Oct 11, 2017 | 4.149 | 4.164 | 4.115 | 4.115 | 987,777 | -0.04(-0.95%) |
Oct 10, 2017 | 4.159 | 4.169 | 4.139 | 4.154 | 343,179 | +0.00(+0.12%) |
Oct 09, 2017 | 4.149 | 4.166 | 4.139 | 4.149 | 271,970 | +0.00(+0.00%) |
Oct 06, 2017 | 4.169 | 4.169 | 4.129 | 4.149 | 332,325 | -0.02(-0.47%) |
Oct 05, 2017 | 4.144 | 4.194 | 4.144 | 4.169 | 497,556 | +0.02(+0.60%) |
Oct 04, 2017 | 4.139 | 4.164 | 4.120 | 4.144 | 320,605 | +0.00(+0.12%) |
Oct 03, 2017 | 4.115 | 4.154 | 4.110 | 4.139 | 522,278 | +0.02(+0.60%) |
Oct 02, 2017 | 4.046 | 4.149 | 4.046 | 4.115 | 1,781,410 | +0.07(+1.71%) |
Sep 29, 2017 | 3.986 | 4.051 | 3.986 | 4.046 | 618,567 | +0.04(+0.99%) |
Sep 28, 2017 | 3.917 | 4.006 | 3.907 | 4.006 | 854,456 | +0.09(+2.40%) |
Sep 27, 2017 | 3.957 | 3.974 | 3.888 | 3.912 | 931,032 | -0.05(-1.25%) |
Sep 26, 2017 | 3.947 | 3.981 | 3.932 | 3.962 | 614,821 | +0.02(+0.63%) |
Sep 25, 2017 | 3.957 | 3.962 | 3.932 | 3.937 | 2,291,672 | -0.01(-0.25%) |
Sep 22, 2017 | 3.962 | 3.977 | 3.922 | 3.947 | 610,992 | -0.01(-0.25%) |
Sep 21, 2017 | 3.952 | 3.974 | 3.947 | 3.957 | 261,124 | +0.00(+0.12%) |
Sep 20, 2017 | 3.947 | 3.977 | 3.937 | 3.952 | 308,677 | +0.00(+0.13%) |
Sep 19, 2017 | 3.942 | 3.962 | 3.932 | 3.947 | 382,118 | -0.00(-0.13%) |
Sep 18, 2017 | 3.972 | 3.977 | 3.937 | 3.952 | 514,615 | -0.01(-0.37%) |
Sep 15, 2017 | 3.962 | 3.991 | 3.944 | 3.967 | 693,639 | +0.00(+0.12%) |
Sep 14, 2017 | 3.972 | 3.972 | 3.952 | 3.962 | 193,895 | -0.00(-0.12%) |
Sep 13, 2017 | 3.967 | 3.996 | 3.942 | 3.967 | 508,301 | -0.01(-0.25%) |
Sep 12, 2017 | 3.986 | 4.011 | 3.967 | 3.977 | 461,731 | -0.02(-0.49%) |
Sep 11, 2017 | 3.947 | 4.011 | 3.947 | 3.996 | 424,845 | +0.05(+1.25%) |
Sep 08, 2017 | 3.957 | 3.974 | 3.937 | 3.947 | 690,674 | -0.01(-0.37%) |
Sep 07, 2017 | 3.967 | 4.016 | 3.947 | 3.962 | 607,435 | -0.02(-0.50%) |
Sep 06, 2017 | 4.016 | 4.016 | 3.966 | 3.981 | 391,292 | -0.01(-0.37%) |
Sep 05, 2017 | 4.070 | 4.073 | 3.972 | 3.996 | 601,472 | -0.07(-1.70%) |
Sep 01, 2017 | 4.055 | 4.080 | 4.026 | 4.065 | 324,485 | +0.02(+0.49%) |
Aug 31, 2017 | 3.991 | 4.060 | 3.986 | 4.046 | 585,429 | +0.07(+1.86%) |
Aug 30, 2017 | 3.952 | 3.977 | 3.932 | 3.972 | 379,979 | +0.02(+0.63%) |
Aug 29, 2017 | 3.952 | 3.986 | 3.947 | 3.947 | 226,105 | -0.01(-0.37%) |
Aug 28, 2017 | 3.967 | 3.977 | 3.947 | 3.962 | 365,039 | +0.02(+0.50%) |
Aug 25, 2017 | 3.967 | 3.977 | 3.932 | 3.942 | 547,698 | -0.00(-0.12%) |
Aug 24, 2017 | 3.957 | 3.974 | 3.942 | 3.947 | 503,965 | -0.01(-0.25%) |
Aug 23, 2017 | 3.947 | 3.986 | 3.947 | 3.957 | 435,545 | +0.00(+0.12%) |
Aug 22, 2017 | 3.967 | 3.987 | 3.947 | 3.952 | 222,213 | +0.00(+0.00%) |
Aug 21, 2017 | 3.972 | 3.977 | 3.927 | 3.952 | 671,959 | -0.01(-0.25%) |
Aug 18, 2017 | 3.962 | 3.986 | 3.932 | 3.962 | 583,525 | +0.00(+0.12%) |
Aug 17, 2017 | 3.996 | 4.021 | 3.947 | 3.957 | 749,385 | -0.04(-0.99%) |
Aug 16, 2017 | 4.001 | 4.031 | 3.981 | 3.996 | 617,233 | +0.02(+0.50%) |
Aug 15, 2017 | 3.977 | 3.996 | 3.936 | 3.977 | 515,575 | -0.01(-0.25%) |
Aug 14, 2017 | 3.947 | 4.026 | 3.927 | 3.986 | 623,678 | +0.04(+1.00%) |
Aug 11, 2017 | 3.942 | 3.981 | 3.903 | 3.947 | 869,596 | -0.01(-0.37%) |
Aug 10, 2017 | 4.000 | 4.000 | 3.903 | 3.961 | 1,116,986 | -0.05(-1.20%) |
Aug 09, 2017 | 3.966 | 4.014 | 3.947 | 4.010 | 862,191 | +0.04(+1.10%) |
Aug 08, 2017 | 3.986 | 4.005 | 3.957 | 3.966 | 677,213 | -0.02(-0.48%) |
Aug 07, 2017 | 4.014 | 4.029 | 3.947 | 3.986 | 819,491 | -0.01(-0.36%) |
Aug 04, 2017 | 4.005 | 4.072 | 3.971 | 4.000 | 1,017,095 | +0.03(+0.85%) |
Aug 03, 2017 | 4.014 | 4.019 | 3.957 | 3.966 | 565,244 | -0.04(-1.08%) |
Aug 02, 2017 | 4.019 | 4.019 | 3.976 | 4.010 | 477,717 | +0.00(+0.00%) |
Aug 01, 2017 | 3.990 | 4.036 | 3.957 | 4.010 | 555,992 | +0.03(+0.73%) |
Jul 31, 2017 | 3.981 | 4.014 | 3.957 | 3.981 | 1,046,292 | +0.00(+0.00%) |
Jul 28, 2017 | 4.014 | 4.029 | 3.966 | 3.981 | 481,952 | -0.04(-0.96%) |
Jul 27, 2017 | 3.976 | 4.034 | 3.971 | 4.019 | 466,362 | +0.04(+1.09%) |
Jul 26, 2017 | 3.986 | 3.995 | 3.957 | 3.976 | 536,562 | +0.00(+0.12%) |
Jul 25, 2017 | 4.043 | 4.048 | 3.952 | 3.971 | 888,462 | -0.03(-0.84%) |
Jul 24, 2017 | 4.034 | 4.101 | 3.990 | 4.005 | 1,062,151 | -0.03(-0.84%) |
Jul 21, 2017 | 4.010 | 4.048 | 4.000 | 4.039 | 529,605 | +0.04(+1.09%) |
Jul 20, 2017 | 4.019 | 4.029 | 3.986 | 3.995 | 380,088 | -0.01(-0.36%) |
Jul 19, 2017 | 3.961 | 4.029 | 3.947 | 4.010 | 483,473 | +0.06(+1.47%) |
Jul 18, 2017 | 3.990 | 3.995 | 3.937 | 3.952 | 504,836 | -0.02(-0.49%) |
Jul 17, 2017 | 3.981 | 3.995 | 3.961 | 3.971 | 351,197 | +0.00(+0.00%) |
Jul 14, 2017 | 3.981 | 3.981 | 3.947 | 3.971 | 318,930 | +0.01(+0.24%) |
Jul 13, 2017 | 4.024 | 4.029 | 3.947 | 3.961 | 266,833 | -0.05(-1.20%) |
Jul 12, 2017 | 3.966 | 4.014 | 3.942 | 4.010 | 865,799 | +0.06(+1.59%) |
Jul 11, 2017 | 3.928 | 3.971 | 3.918 | 3.947 | 944,122 | +0.03(+0.86%) |
Jul 10, 2017 | 3.947 | 3.981 | 3.913 | 3.913 | 434,883 | -0.03(-0.86%) |
Jul 07, 2017 | 4.019 | 4.024 | 3.918 | 3.947 | 653,924 | -0.07(-1.68%) |
Jul 06, 2017 | 4.058 | 4.058 | 4.010 | 4.014 | 374,894 | -0.04(-1.07%) |
Jul 05, 2017 | 4.058 | 4.072 | 4.024 | 4.058 | 571,436 | +0.00(+0.00%) |
Jul 03, 2017 | 4.039 | 4.068 | 4.029 | 4.058 | 182,903 | +0.03(+0.84%) |
Jun 30, 2017 | 4.068 | 4.092 | 4.010 | 4.024 | 304,456 | -0.03(-0.71%) |
Jun 29, 2017 | 4.082 | 4.092 | 4.010 | 4.053 | 1,011,178 | -0.03(-0.71%) |
Jun 28, 2017 | 4.082 | 4.101 | 4.055 | 4.082 | 663,193 | +0.01(+0.24%) |
Jun 27, 2017 | 4.058 | 4.125 | 4.048 | 4.072 | 1,035,324 | +0.02(+0.60%) |
Jun 26, 2017 | 4.058 | 4.068 | 4.024 | 4.048 | 514,919 | -0.01(-0.24%) |
Jun 23, 2017 | 4.024 | 4.063 | 4.000 | 4.058 | 496,613 | +0.05(+1.33%) |
Jun 22, 2017 | 4.014 | 4.043 | 3.981 | 4.005 | 441,848 | +0.00(+0.00%) |
Jun 21, 2017 | 4.034 | 4.087 | 4.000 | 4.005 | 413,838 | -0.05(-1.19%) |
Jun 20, 2017 | 4.068 | 4.077 | 4.019 | 4.053 | 329,587 | -0.00(-0.12%) |
Jun 19, 2017 | 4.053 | 4.096 | 4.034 | 4.058 | 444,408 | +0.00(+0.00%) |
Jun 16, 2017 | 4.034 | 4.080 | 4.005 | 4.058 | 721,923 | +0.02(+0.60%) |
Jun 15, 2017 | 4.024 | 4.034 | 3.981 | 4.034 | 519,466 | +0.01(+0.36%) |
Jun 14, 2017 | 4.039 | 4.077 | 3.993 | 4.019 | 715,623 | -0.03(-0.83%) |
Jun 13, 2017 | 4.101 | 4.101 | 4.043 | 4.053 | 841,271 | -0.02(-0.59%) |
Jun 12, 2017 | 4.101 | 4.121 | 4.048 | 4.077 | 911,983 | -0.02(-0.47%) |
Jun 09, 2017 | 4.053 | 4.142 | 4.024 | 4.096 | 1,261,844 | +0.04(+0.95%) |
Jun 08, 2017 | 4.005 | 4.072 | 3.976 | 4.058 | 764,652 | +0.06(+1.57%) |
Jun 07, 2017 | 3.932 | 4.000 | 3.928 | 3.995 | 714,444 | +0.06(+1.59%) |
Jun 06, 2017 | 3.937 | 3.947 | 3.913 | 3.932 | 1,105,214 | -0.02(-0.61%) |
Jun 05, 2017 | 4.014 | 4.014 | 3.949 | 3.957 | 995,190 | -0.02(-0.61%) |
Jun 02, 2017 | 3.966 | 4.024 | 3.952 | 3.981 | 1,389,832 | +0.02(+0.61%) |
Jun 01, 2017 | 3.971 | 3.976 | 3.942 | 3.957 | 745,917 | +0.00(+0.00%) |
May 31, 2017 | 3.971 | 3.990 | 3.928 | 3.957 | 1,410,405 | +0.00(+0.12%) |
May 30, 2017 | 3.957 | 3.971 | 3.942 | 3.952 | 874,889 | +0.00(+0.00%) |
May 26, 2017 | 3.957 | 3.986 | 3.952 | 3.952 | 484,016 | -0.00(-0.12%) |
May 25, 2017 | 3.961 | 3.981 | 3.942 | 3.957 | 915,013 | +0.00(+0.12%) |
May 24, 2017 | 3.981 | 4.000 | 3.937 | 3.952 | 1,020,531 | -0.03(-0.73%) |
May 23, 2017 | 3.961 | 4.000 | 3.961 | 3.981 | 648,159 | +0.02(+0.49%) |
May 22, 2017 | 3.932 | 3.976 | 3.923 | 3.961 | 693,829 | +0.02(+0.49%) |
May 19, 2017 | 3.947 | 3.990 | 3.928 | 3.942 | 1,582,857 | +0.00(+0.00%) |
May 18, 2017 | 3.826 | 3.957 | 3.817 | 3.942 | 1,645,497 | +0.12(+3.03%) |
May 17, 2017 | 3.812 | 3.855 | 3.807 | 3.826 | 913,566 | -0.01(-0.25%) |
May 16, 2017 | 3.865 | 3.884 | 3.778 | 3.836 | 2,395,022 | -0.03(-0.87%) |
May 15, 2017 | 3.875 | 3.932 | 3.860 | 3.870 | 2,376,094 | +0.00(+0.00%) |
May 12, 2017 | 3.889 | 3.964 | 3.870 | 3.870 | 2,863,830 | -0.02(-0.49%) |
May 11, 2017 | 3.865 | 3.964 | 3.823 | 3.889 | 10,810,045 | -0.24(-5.72%) |
May 10, 2017 | 4.096 | 4.129 | 4.073 | 4.125 | 562,537 | +0.02(+0.46%) |
May 09, 2017 | 4.186 | 4.211 | 4.101 | 4.106 | 1,133,645 | -0.05(-1.14%) |
May 08, 2017 | 4.200 | 4.243 | 4.134 | 4.153 | 1,785,313 | +0.08(+1.97%) |
May 05, 2017 | 4.063 | 4.153 | 4.027 | 4.073 | 1,081,648 | +0.10(+2.62%) |
May 04, 2017 | 4.002 | 4.030 | 3.964 | 3.969 | 390,684 | -0.04(-0.94%) |
May 03, 2017 | 4.021 | 4.040 | 4.002 | 4.007 | 244,942 | -0.02(-0.47%) |
May 02, 2017 | 4.110 | 4.125 | 4.025 | 4.025 | 549,516 | -0.08(-2.07%) |
May 01, 2017 | 4.082 | 4.148 | 4.063 | 4.110 | 448,975 | +0.04(+0.93%) |
Apr 28, 2017 | 4.110 | 4.110 | 4.011 | 4.073 | 360,940 | -0.02(-0.58%) |
Apr 27, 2017 | 4.129 | 4.134 | 4.087 | 4.096 | 252,751 | -0.03(-0.80%) |
Apr 26, 2017 | 4.096 | 4.148 | 4.059 | 4.129 | 576,866 | +0.05(+1.16%) |
Apr 25, 2017 | 4.082 | 4.115 | 4.077 | 4.082 | 205,712 | -0.00(-0.12%) |
Apr 24, 2017 | 4.087 | 4.097 | 4.016 | 4.087 | 437,487 | +0.00(+0.12%) |
Apr 21, 2017 | 4.073 | 4.101 | 4.063 | 4.082 | 296,665 | +0.01(+0.23%) |
Apr 20, 2017 | 4.106 | 4.106 | 4.058 | 4.073 | 274,000 | -0.01(-0.35%) |
Apr 19, 2017 | 4.096 | 4.125 | 4.068 | 4.087 | 508,551 | -0.01(-0.35%) |
Apr 18, 2017 | 4.091 | 4.106 | 4.044 | 4.101 | 471,705 | +0.01(+0.23%) |
Apr 17, 2017 | 4.016 | 4.096 | 4.011 | 4.091 | 442,882 | +0.08(+2.00%) |
Apr 13, 2017 | 4.063 | 4.063 | 3.992 | 4.011 | 412,610 | -0.05(-1.28%) |
Apr 12, 2017 | 4.082 | 4.086 | 4.035 | 4.063 | 342,019 | -0.02(-0.46%) |
Apr 11, 2017 | 4.044 | 4.087 | 4.007 | 4.082 | 458,033 | +0.05(+1.29%) |
Apr 10, 2017 | 3.988 | 4.058 | 3.966 | 4.030 | 433,855 | +0.04(+1.07%) |
Apr 07, 2017 | 3.983 | 4.040 | 3.978 | 3.988 | 525,995 | +0.01(+0.24%) |
Apr 06, 2017 | 3.988 | 4.009 | 3.931 | 3.978 | 582,359 | -0.01(-0.35%) |
Apr 05, 2017 | 4.044 | 4.063 | 3.988 | 3.992 | 607,982 | -0.05(-1.17%) |
Apr 04, 2017 | 3.992 | 4.044 | 3.992 | 4.040 | 736,827 | +0.05(+1.18%) |
Apr 03, 2017 | 3.964 | 4.021 | 3.955 | 3.992 | 967,651 | +0.04(+0.95%) |
Mar 31, 2017 | 3.940 | 3.964 | 3.907 | 3.955 | 698,011 | +0.02(+0.60%) |
Mar 30, 2017 | 3.893 | 3.931 | 3.874 | 3.931 | 548,626 | +0.06(+1.46%) |
Mar 29, 2017 | 3.865 | 3.893 | 3.860 | 3.874 | 594,933 | +0.01(+0.24%) |
Mar 28, 2017 | 3.856 | 3.870 | 3.816 | 3.865 | 866,247 | +0.01(+0.24%) |
Mar 27, 2017 | 3.813 | 3.860 | 3.794 | 3.856 | 711,403 | +0.06(+1.62%) |
Mar 24, 2017 | 3.813 | 3.865 | 3.794 | 3.794 | 629,444 | +0.00(+0.00%) |
Mar 23, 2017 | 3.752 | 3.813 | 3.733 | 3.794 | 482,209 | +0.07(+1.90%) |
Mar 22, 2017 | 3.747 | 3.775 | 3.714 | 3.723 | 360,486 | -0.05(-1.37%) |
Mar 21, 2017 | 3.785 | 3.792 | 3.747 | 3.775 | 414,252 | -0.00(-0.12%) |
Mar 20, 2017 | 3.775 | 3.785 | 3.714 | 3.780 | 410,287 | +0.02(+0.50%) |
Mar 17, 2017 | 3.761 | 3.792 | 3.728 | 3.761 | 471,773 | +0.00(+0.13%) |
Mar 16, 2017 | 3.690 | 3.775 | 3.643 | 3.756 | 316,970 | +0.08(+2.31%) |
Mar 15, 2017 | 3.610 | 3.700 | 3.610 | 3.671 | 336,844 | +0.06(+1.57%) |
Mar 14, 2017 | 3.610 | 3.620 | 3.551 | 3.615 | 130,237 | +0.00(+0.13%) |
Mar 13, 2017 | 3.624 | 3.629 | 3.582 | 3.610 | 313,988 | +0.03(+0.79%) |
Mar 10, 2017 | 3.559 | 3.595 | 3.552 | 3.582 | 352,158 | +0.05(+1.31%) |
Mar 09, 2017 | 3.517 | 3.591 | 3.517 | 3.536 | 342,606 | +0.03(+0.92%) |
Mar 08, 2017 | 3.568 | 3.600 | 3.503 | 3.503 | 295,409 | -0.06(-1.68%) |
Mar 07, 2017 | 3.540 | 3.623 | 3.494 | 3.563 | 516,330 | +0.03(+0.78%) |
Mar 06, 2017 | 3.531 | 3.554 | 3.485 | 3.536 | 434,565 | +0.01(+0.26%) |
Mar 03, 2017 | 3.443 | 3.531 | 3.443 | 3.526 | 647,301 | +0.10(+2.96%) |
Mar 02, 2017 | 3.411 | 3.430 | 3.406 | 3.425 | 165,489 | +0.02(+0.68%) |
Mar 01, 2017 | 3.411 | 3.453 | 3.393 | 3.402 | 201,409 | -0.00(-0.14%) |
Feb 28, 2017 | 3.416 | 3.416 | 3.393 | 3.406 | 149,686 | -0.00(-0.14%) |
Feb 27, 2017 | 3.402 | 3.453 | 3.402 | 3.411 | 129,579 | +0.01(+0.41%) |
Feb 24, 2017 | 3.453 | 3.462 | 3.397 | 3.397 | 162,857 | -0.03(-0.94%) |
Feb 23, 2017 | 3.411 | 3.434 | 3.393 | 3.430 | 134,614 | +0.02(+0.68%) |
Feb 22, 2017 | 3.402 | 3.414 | 3.393 | 3.406 | 116,905 | +0.00(+0.00%) |
Feb 21, 2017 | 3.383 | 3.434 | 3.383 | 3.406 | 181,878 | +0.03(+0.82%) |
Feb 17, 2017 | 3.379 | 3.379 | 3.379 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.379 | 3.425 | 3.379 | 3.425 | 146,324 | +0.06(+1.64%) |
Feb 15, 2017 | 3.397 | 3.434 | 3.365 | 3.370 | 316,463 | -0.03(-0.82%) |
Feb 14, 2017 | 3.374 | 3.406 | 3.370 | 3.397 | 189,344 | +0.01(+0.41%) |
Feb 13, 2017 | 3.383 | 3.406 | 3.370 | 3.383 | 170,344 | +0.00(+0.14%) |
Feb 10, 2017 | 3.365 | 3.389 | 3.361 | 3.379 | 192,464 | +0.01(+0.27%) |
Feb 09, 2017 | 3.397 | 3.397 | 3.351 | 3.370 | 222,721 | -0.01(-0.41%) |
Feb 08, 2017 | 3.411 | 3.411 | 3.370 | 3.383 | 203,721 | -0.01(-0.41%) |
Feb 07, 2017 | 3.416 | 3.416 | 3.397 | 3.397 | 128,230 | -0.01(-0.27%) |
Feb 06, 2017 | 3.416 | 3.429 | 3.399 | 3.406 | 165,831 | -0.01(-0.27%) |
Feb 03, 2017 | 3.430 | 3.430 | 3.411 | 3.416 | 211,122 | +0.00(+0.14%) |
Feb 02, 2017 | 3.416 | 3.439 | 3.402 | 3.411 | 166,503 | -0.01(-0.40%) |
Feb 01, 2017 | 3.393 | 3.448 | 3.374 | 3.425 | 200,066 | +0.02(+0.54%) |
Jan 31, 2017 | 3.430 | 3.430 | 3.291 | 3.406 | 333,964 | -0.00(-0.14%) |
Jan 30, 2017 | 3.448 | 3.453 | 3.397 | 3.411 | 140,490 | -0.05(-1.47%) |
Jan 27, 2017 | 3.490 | 3.490 | 3.453 | 3.462 | 151,060 | -0.00(-0.13%) |
Jan 26, 2017 | 3.443 | 3.476 | 3.434 | 3.466 | 164,824 | +0.03(+0.94%) |
Jan 25, 2017 | 3.462 | 3.476 | 3.420 | 3.434 | 220,901 | -0.02(-0.67%) |
Jan 24, 2017 | 3.480 | 3.491 | 3.453 | 3.457 | 119,665 | -0.02(-0.53%) |
Jan 23, 2017 | 3.462 | 3.480 | 3.450 | 3.476 | 188,023 | +0.01(+0.27%) |
Jan 20, 2017 | 3.434 | 3.476 | 3.420 | 3.466 | 178,102 | +0.01(+0.40%) |
Jan 19, 2017 | 3.471 | 3.471 | 3.416 | 3.453 | 241,348 | -0.03(-0.80%) |
Jan 18, 2017 | 3.480 | 3.485 | 3.416 | 3.480 | 197,763 | +0.00(+0.13%) |
Jan 17, 2017 | 3.499 | 3.503 | 3.466 | 3.476 | 126,037 | -0.01(-0.40%) |
Jan 13, 2017 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.513 | 3.517 | 3.462 | 3.490 | 133,704 | -0.00(-0.13%) |
Jan 11, 2017 | 3.513 | 3.531 | 3.492 | 3.494 | 225,806 | -0.04(-1.05%) |
Jan 10, 2017 | 3.508 | 3.531 | 3.499 | 3.531 | 132,053 | +0.02(+0.66%) |
Jan 09, 2017 | 3.522 | 3.545 | 3.480 | 3.508 | 266,332 | -0.02(-0.52%) |
Jan 06, 2017 | 3.531 | 3.550 | 3.497 | 3.526 | 364,071 | -0.00(-0.13%) |
Jan 05, 2017 | 3.522 | 3.531 | 3.457 | 3.531 | 262,101 | +0.00(+0.00%) |
Jan 04, 2017 | 3.499 | 3.531 | 3.497 | 3.531 | 337,233 | +0.01(+0.39%) |