Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 4.211 | 4.211 | 4.211 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 4.211 | 4.211 | 4.177 | 4.211 | 119,723 | +0.05(+1.26%) |
Dec 27, 2017 | 4.125 | 4.159 | 4.125 | 4.159 | 251,092 | +0.03(+0.83%) |
Dec 26, 2017 | 4.125 | 4.159 | 4.113 | 4.125 | 66,740 | +0.00(+0.00%) |
Dec 22, 2017 | 4.091 | 4.125 | 4.091 | 4.125 | 231,736 | +0.00(+0.00%) |
Dec 21, 2017 | 4.125 | 4.159 | 4.091 | 4.125 | 192,756 | +0.02(+0.41%) |
Dec 20, 2017 | 4.159 | 4.159 | 4.091 | 4.108 | 183,358 | -0.03(-0.82%) |
Dec 19, 2017 | 4.125 | 4.159 | 4.091 | 4.142 | 221,048 | +0.03(+0.83%) |
Dec 18, 2017 | 4.091 | 4.159 | 4.091 | 4.108 | 181,884 | -0.02(-0.41%) |
Dec 15, 2017 | 4.125 | 4.142 | 4.101 | 4.125 | 246,017 | +0.02(+0.41%) |
Dec 14, 2017 | 4.091 | 4.125 | 4.091 | 4.108 | 98,223 | +0.02(+0.42%) |
Dec 13, 2017 | 4.125 | 4.125 | 4.091 | 4.091 | 131,574 | -0.03(-0.83%) |
Dec 12, 2017 | 4.159 | 4.159 | 4.125 | 4.125 | 125,655 | +0.00(+0.00%) |
Dec 11, 2017 | 4.125 | 4.227 | 4.125 | 4.125 | 136,647 | -0.05(-1.22%) |
Dec 08, 2017 | 4.125 | 4.193 | 4.125 | 4.176 | 67,971 | +0.02(+0.41%) |
Dec 07, 2017 | 4.159 | 4.193 | 4.159 | 4.159 | 88,825 | +0.00(+0.00%) |
Dec 06, 2017 | 4.159 | 4.166 | 4.125 | 4.159 | 56,594 | +0.00(+0.00%) |
Dec 05, 2017 | 4.193 | 4.193 | 4.125 | 4.159 | 42,752 | +0.00(+0.00%) |
Dec 04, 2017 | 4.159 | 4.190 | 4.159 | 4.159 | 34,275 | +0.00(+0.00%) |
Dec 01, 2017 | 4.193 | 4.227 | 4.125 | 4.159 | 71,535 | -0.03(-0.81%) |
Nov 30, 2017 | 4.193 | 4.227 | 4.159 | 4.193 | 116,260 | +0.00(+0.00%) |
Nov 29, 2017 | 4.193 | 4.227 | 4.125 | 4.193 | 150,547 | +0.00(+0.00%) |
Nov 28, 2017 | 4.159 | 4.221 | 4.151 | 4.193 | 263,356 | +0.03(+0.82%) |
Nov 27, 2017 | 4.091 | 4.159 | 4.091 | 4.159 | 144,837 | +0.07(+1.67%) |
Nov 24, 2017 | 4.125 | 4.125 | 4.091 | 4.091 | 14,986 | -0.02(-0.42%) |
Nov 22, 2017 | 4.057 | 4.125 | 4.057 | 4.108 | 95,279 | +0.05(+1.26%) |
Nov 21, 2017 | 4.091 | 4.125 | 4.057 | 4.057 | 106,970 | -0.07(-1.65%) |
Nov 20, 2017 | 4.091 | 4.159 | 4.072 | 4.125 | 154,130 | +0.03(+0.83%) |
Nov 17, 2017 | 4.159 | 4.159 | 4.091 | 4.091 | 90,149 | -0.03(-0.83%) |
Nov 16, 2017 | 4.125 | 4.156 | 4.091 | 4.125 | 78,046 | +0.03(+0.83%) |
Nov 15, 2017 | 4.091 | 4.125 | 4.057 | 4.091 | 184,905 | -0.02(-0.42%) |
Nov 14, 2017 | 4.125 | 4.154 | 4.091 | 4.108 | 151,014 | -0.02(-0.41%) |
Nov 13, 2017 | 4.125 | 4.159 | 4.125 | 4.125 | 131,671 | +0.00(+0.00%) |
Nov 10, 2017 | 4.193 | 4.193 | 4.125 | 4.125 | 147,072 | +0.00(+0.00%) |
Nov 09, 2017 | 4.159 | 4.159 | 4.125 | 4.125 | 58,746 | +0.00(+0.00%) |
Nov 08, 2017 | 4.159 | 4.159 | 4.125 | 4.125 | 76,687 | -0.03(-0.82%) |
Nov 07, 2017 | 4.193 | 4.193 | 4.125 | 4.159 | 63,018 | -0.02(-0.41%) |
Nov 06, 2017 | 4.227 | 4.227 | 4.159 | 4.176 | 80,349 | -0.05(-1.21%) |
Nov 03, 2017 | 4.227 | 4.227 | 4.159 | 4.227 | 53,529 | +0.00(+0.00%) |
Nov 02, 2017 | 4.125 | 4.227 | 4.125 | 4.227 | 135,358 | +0.10(+2.48%) |
Nov 01, 2017 | 4.227 | 4.261 | 4.125 | 4.125 | 215,366 | -0.03(-0.82%) |
Oct 31, 2017 | 4.227 | 4.261 | 4.159 | 4.159 | 326,239 | -0.07(-1.61%) |
Oct 30, 2017 | 4.193 | 4.227 | 4.159 | 4.227 | 120,610 | +0.03(+0.81%) |
Oct 27, 2017 | 4.193 | 4.227 | 4.156 | 4.193 | 121,730 | +0.03(+0.82%) |
Oct 26, 2017 | 4.159 | 4.193 | 4.125 | 4.159 | 107,131 | +0.00(+0.00%) |
Oct 25, 2017 | 4.193 | 4.193 | 4.091 | 4.159 | 141,126 | +0.00(+0.00%) |
Oct 24, 2017 | 4.193 | 4.193 | 4.159 | 4.159 | 24,953 | -0.03(-0.81%) |
Oct 23, 2017 | 4.159 | 4.193 | 4.136 | 4.193 | 140,166 | +0.03(+0.82%) |
Oct 20, 2017 | 4.159 | 4.159 | 4.125 | 4.159 | 80,559 | +0.03(+0.83%) |
Oct 19, 2017 | 4.091 | 4.193 | 4.091 | 4.125 | 180,022 | +0.00(+0.00%) |
Oct 18, 2017 | 4.091 | 4.159 | 4.091 | 4.125 | 87,764 | +0.07(+1.68%) |
Oct 17, 2017 | 4.057 | 4.125 | 4.057 | 4.057 | 206,710 | +0.00(+0.00%) |
Oct 16, 2017 | 4.193 | 4.193 | 4.057 | 4.057 | 347,300 | -0.12(-2.86%) |
Oct 13, 2017 | 4.159 | 4.193 | 4.128 | 4.176 | 99,370 | +0.02(+0.41%) |
Oct 12, 2017 | 4.125 | 4.159 | 4.091 | 4.159 | 179,555 | +0.03(+0.83%) |
Oct 11, 2017 | 4.125 | 4.125 | 4.091 | 4.125 | 92,903 | +0.03(+0.83%) |
Oct 10, 2017 | 4.125 | 4.193 | 4.091 | 4.091 | 185,628 | -0.05(-1.23%) |
Oct 09, 2017 | 4.125 | 4.159 | 4.125 | 4.142 | 43,440 | -0.02(-0.41%) |
Oct 06, 2017 | 4.125 | 4.159 | 4.117 | 4.159 | 123,167 | +0.03(+0.83%) |
Oct 05, 2017 | 4.091 | 4.227 | 4.091 | 4.125 | 229,691 | +0.02(+0.41%) |
Oct 04, 2017 | 4.091 | 4.152 | 4.091 | 4.108 | 105,233 | +0.02(+0.42%) |
Oct 03, 2017 | 4.159 | 4.159 | 4.070 | 4.091 | 205,896 | -0.03(-0.83%) |
Oct 02, 2017 | 4.159 | 4.166 | 4.108 | 4.125 | 131,963 | +0.00(+0.00%) |
Sep 29, 2017 | 4.261 | 4.261 | 4.057 | 4.125 | 266,727 | -0.14(-3.20%) |
Sep 28, 2017 | 4.159 | 4.261 | 4.159 | 4.261 | 205,063 | +0.12(+2.88%) |
Sep 27, 2017 | 4.109 | 4.176 | 4.109 | 4.142 | 324,181 | +0.03(+0.81%) |
Sep 26, 2017 | 4.109 | 4.142 | 4.092 | 4.109 | 150,931 | +0.07(+1.65%) |
Sep 25, 2017 | 4.109 | 4.139 | 4.042 | 4.042 | 94,013 | -0.07(-1.63%) |
Sep 22, 2017 | 4.109 | 4.142 | 4.082 | 4.109 | 81,202 | +0.00(+0.00%) |
Sep 21, 2017 | 4.075 | 4.142 | 4.075 | 4.109 | 55,370 | +0.02(+0.41%) |
Sep 20, 2017 | 4.142 | 4.142 | 4.075 | 4.092 | 125,009 | -0.05(-1.21%) |
Sep 19, 2017 | 4.075 | 4.142 | 4.075 | 4.142 | 119,969 | +0.08(+2.06%) |
Sep 18, 2017 | 4.142 | 4.142 | 4.042 | 4.059 | 102,792 | -0.05(-1.22%) |
Sep 15, 2017 | 4.042 | 4.109 | 4.042 | 4.109 | 113,784 | +0.07(+1.65%) |
Sep 14, 2017 | 4.075 | 4.109 | 4.009 | 4.042 | 147,447 | -0.02(-0.41%) |
Sep 13, 2017 | 4.075 | 4.075 | 4.042 | 4.059 | 48,685 | -0.02(-0.41%) |
Sep 12, 2017 | 3.975 | 4.075 | 3.975 | 4.075 | 148,501 | +0.10(+2.52%) |
Sep 11, 2017 | 4.009 | 4.042 | 3.975 | 3.975 | 177,762 | -0.03(-0.83%) |
Sep 08, 2017 | 4.075 | 4.075 | 4.009 | 4.009 | 86,062 | -0.07(-1.64%) |
Sep 07, 2017 | 4.009 | 4.075 | 4.009 | 4.075 | 56,917 | +0.07(+1.67%) |
Sep 06, 2017 | 4.042 | 4.042 | 4.002 | 4.009 | 182,423 | -0.03(-0.83%) |
Sep 05, 2017 | 4.075 | 4.075 | 3.988 | 4.042 | 512,111 | -0.07(-1.63%) |
Sep 01, 2017 | 4.075 | 4.109 | 4.009 | 4.109 | 1,042,665 | +0.00(+0.00%) |
Aug 31, 2017 | 4.109 | 4.176 | 4.109 | 4.109 | 218,200 | -0.03(-0.81%) |
Aug 30, 2017 | 4.109 | 4.142 | 4.075 | 4.142 | 47,336 | +0.03(+0.81%) |
Aug 29, 2017 | 4.075 | 4.125 | 4.075 | 4.109 | 70,282 | +0.03(+0.82%) |
Aug 28, 2017 | 4.142 | 4.142 | 4.075 | 4.075 | 109,403 | -0.03(-0.81%) |
Aug 25, 2017 | 4.109 | 4.142 | 4.086 | 4.109 | 134,701 | +0.00(+0.00%) |
Aug 24, 2017 | 4.109 | 4.142 | 4.075 | 4.109 | 99,132 | +0.00(+0.00%) |
Aug 23, 2017 | 4.042 | 4.109 | 4.042 | 4.109 | 173,935 | +0.07(+1.65%) |
Aug 22, 2017 | 4.075 | 4.109 | 4.042 | 4.042 | 157,112 | -0.03(-0.82%) |
Aug 21, 2017 | 4.142 | 4.142 | 4.042 | 4.075 | 153,694 | -0.03(-0.81%) |
Aug 18, 2017 | 4.042 | 4.142 | 4.042 | 4.109 | 150,612 | +0.00(+0.00%) |
Aug 17, 2017 | 4.009 | 4.109 | 4.009 | 4.109 | 118,920 | +0.10(+2.50%) |
Aug 16, 2017 | 4.042 | 4.075 | 4.009 | 4.009 | 183,196 | -0.03(-0.83%) |
Aug 15, 2017 | 4.009 | 4.075 | 4.009 | 4.042 | 104,166 | +0.03(+0.83%) |
Aug 14, 2017 | 4.075 | 4.075 | 4.009 | 4.009 | 84,560 | -0.03(-0.83%) |
Aug 11, 2017 | 4.042 | 4.075 | 4.032 | 4.042 | 47,679 | -0.03(-0.82%) |
Aug 10, 2017 | 4.042 | 4.075 | 4.042 | 4.075 | 200,936 | +0.03(+0.83%) |
Aug 09, 2017 | 4.009 | 4.109 | 4.009 | 4.042 | 133,832 | +0.00(+0.00%) |
Aug 08, 2017 | 4.009 | 4.075 | 4.009 | 4.042 | 471,157 | -0.03(-0.82%) |
Aug 07, 2017 | 4.042 | 4.075 | 4.030 | 4.075 | 100,855 | +0.03(+0.83%) |
Aug 04, 2017 | 4.109 | 4.109 | 4.042 | 4.042 | 74,247 | -0.07(-1.63%) |
Aug 03, 2017 | 4.042 | 4.109 | 4.009 | 4.109 | 174,631 | +0.07(+1.65%) |
Aug 02, 2017 | 4.075 | 4.109 | 4.042 | 4.042 | 139,163 | -0.03(-0.82%) |
Aug 01, 2017 | 4.075 | 4.176 | 4.075 | 4.075 | 324,538 | -0.07(-1.61%) |
Jul 31, 2017 | 4.109 | 4.142 | 4.075 | 4.142 | 260,692 | +0.03(+0.81%) |
Jul 28, 2017 | 4.042 | 4.109 | 4.009 | 4.109 | 286,356 | +0.07(+1.65%) |
Jul 27, 2017 | 4.075 | 4.075 | 4.042 | 4.042 | 78,287 | +0.00(+0.00%) |
Jul 26, 2017 | 4.075 | 4.109 | 4.042 | 4.042 | 203,196 | +0.00(+0.00%) |
Jul 25, 2017 | 4.075 | 4.109 | 4.042 | 4.042 | 306,136 | -0.03(-0.82%) |
Jul 24, 2017 | 4.075 | 4.075 | 4.009 | 4.075 | 122,027 | +0.03(+0.83%) |
Jul 21, 2017 | 4.042 | 4.075 | 4.030 | 4.042 | 76,132 | -0.03(-0.82%) |
Jul 20, 2017 | 3.942 | 4.075 | 3.942 | 4.075 | 490,955 | +0.10(+2.52%) |
Jul 19, 2017 | 3.942 | 3.995 | 3.942 | 3.975 | 77,712 | +0.07(+1.71%) |
Jul 18, 2017 | 3.975 | 4.009 | 3.908 | 3.908 | 144,815 | -0.07(-1.68%) |
Jul 17, 2017 | 4.009 | 4.009 | 3.975 | 3.975 | 139,962 | +0.00(+0.00%) |
Jul 14, 2017 | 3.975 | 4.009 | 3.975 | 3.975 | 74,331 | -0.03(-0.83%) |
Jul 13, 2017 | 3.942 | 4.009 | 3.942 | 4.009 | 138,531 | +0.03(+0.84%) |
Jul 12, 2017 | 3.975 | 3.975 | 3.942 | 3.975 | 52,490 | +0.03(+0.85%) |
Jul 11, 2017 | 3.942 | 3.975 | 3.921 | 3.942 | 199,980 | -0.03(-0.84%) |
Jul 10, 2017 | 3.975 | 3.975 | 3.942 | 3.975 | 50,891 | +0.00(+0.00%) |
Jul 07, 2017 | 4.009 | 4.009 | 3.942 | 3.975 | 68,392 | +0.03(+0.85%) |
Jul 06, 2017 | 4.009 | 3.942 | 3.942 | 111,391 | -0.10(-2.48%) | |
Jul 05, 2017 | 3.942 | 4.042 | 3.942 | 4.042 | 98,686 | +0.10(+2.54%) |
Jul 03, 2017 | 3.942 | 4.009 | 3.942 | 3.942 | 40,309 | -0.03(-0.84%) |
Jun 30, 2017 | 4.009 | 4.042 | 3.942 | 3.975 | 65,207 | +0.00(+0.00%) |
Jun 29, 2017 | 3.975 | 4.009 | 3.942 | 3.975 | 114,986 | +0.00(+0.00%) |
Jun 28, 2017 | 3.975 | 3.992 | 3.942 | 3.975 | 61,496 | +0.05(+1.28%) |
Jun 27, 2017 | 3.958 | 3.958 | 3.925 | 3.925 | 146,336 | +0.00(+0.00%) |
Jun 26, 2017 | 3.925 | 3.958 | 3.925 | 3.925 | 93,848 | +0.03(+0.84%) |
Jun 23, 2017 | 3.954 | 3.990 | 3.892 | 3.892 | 566,044 | -0.03(-0.83%) |
Jun 22, 2017 | 3.958 | 3.958 | 3.892 | 3.925 | 67,808 | -0.03(-0.83%) |
Jun 21, 2017 | 3.925 | 3.958 | 3.909 | 3.958 | 100,894 | +0.03(+0.83%) |
Jun 20, 2017 | 3.925 | 3.925 | 3.892 | 3.925 | 109,503 | +0.00(+0.00%) |
Jun 19, 2017 | 3.892 | 3.925 | 3.892 | 3.925 | 69,176 | +0.03(+0.84%) |
Jun 16, 2017 | 3.889 | 3.925 | 3.870 | 3.892 | 113,042 | +0.00(+0.00%) |
Jun 15, 2017 | 3.892 | 3.892 | 3.844 | 3.892 | 171,348 | +0.00(+0.00%) |
Jun 14, 2017 | 3.860 | 3.892 | 3.811 | 3.892 | 144,427 | +0.03(+0.85%) |
Jun 13, 2017 | 3.892 | 3.892 | 3.827 | 3.860 | 66,009 | +0.00(+0.00%) |
Jun 12, 2017 | 3.860 | 3.925 | 3.860 | 3.860 | 40,108 | -0.03(-0.84%) |
Jun 09, 2017 | 3.892 | 3.925 | 3.860 | 3.892 | 107,522 | +0.00(+0.00%) |
Jun 08, 2017 | 3.892 | 3.925 | 3.860 | 3.892 | 200,365 | +0.00(+0.00%) |
Jun 07, 2017 | 3.892 | 3.925 | 3.860 | 3.892 | 114,277 | +0.00(+0.00%) |
Jun 06, 2017 | 3.860 | 3.892 | 3.860 | 3.892 | 79,195 | +0.07(+1.71%) |
Jun 05, 2017 | 3.892 | 3.925 | 3.827 | 3.827 | 142,917 | -0.07(-1.68%) |
Jun 02, 2017 | 3.892 | 3.909 | 3.860 | 3.892 | 125,137 | +0.00(+0.00%) |
Jun 01, 2017 | 3.827 | 3.892 | 3.811 | 3.892 | 97,592 | +0.07(+1.71%) |
May 31, 2017 | 3.827 | 3.860 | 3.761 | 3.827 | 338,174 | +0.00(+0.00%) |
May 30, 2017 | 3.794 | 3.827 | 3.778 | 3.827 | 216,351 | +0.03(+0.86%) |
May 26, 2017 | 3.794 | 3.827 | 3.794 | 3.794 | 50,999 | +0.00(+0.00%) |
May 25, 2017 | 3.827 | 3.853 | 3.794 | 3.794 | 119,212 | +0.00(+0.00%) |
May 24, 2017 | 3.794 | 3.860 | 3.794 | 3.794 | 124,660 | +0.00(+0.00%) |
May 23, 2017 | 3.794 | 3.827 | 3.794 | 3.794 | 67,218 | -0.03(-0.85%) |
May 22, 2017 | 3.827 | 3.827 | 3.794 | 3.827 | 118,848 | -0.03(-0.85%) |
May 19, 2017 | 3.860 | 3.892 | 3.794 | 3.860 | 190,071 | +0.03(+0.85%) |
May 18, 2017 | 3.827 | 3.892 | 3.794 | 3.827 | 151,097 | +0.00(+0.00%) |
May 17, 2017 | 3.827 | 3.827 | 3.761 | 3.827 | 156,818 | +0.02(+0.43%) |
May 16, 2017 | 3.827 | 3.860 | 3.794 | 3.811 | 236,073 | +0.02(+0.43%) |
May 15, 2017 | 3.827 | 3.860 | 3.794 | 3.794 | 132,848 | -0.03(-0.85%) |
May 12, 2017 | 3.794 | 3.827 | 3.772 | 3.827 | 151,133 | +0.03(+0.86%) |
May 11, 2017 | 3.794 | 3.827 | 3.761 | 3.794 | 84,285 | -0.03(-0.85%) |
May 10, 2017 | 3.761 | 3.827 | 3.729 | 3.827 | 99,054 | +0.07(+1.74%) |
May 09, 2017 | 3.761 | 3.811 | 3.761 | 3.761 | 204,247 | +0.00(+0.00%) |
May 08, 2017 | 3.761 | 3.788 | 3.729 | 3.761 | 75,709 | +0.03(+0.88%) |
May 05, 2017 | 3.729 | 3.794 | 3.729 | 3.729 | 67,704 | -0.07(-1.72%) |
May 04, 2017 | 3.729 | 3.794 | 3.729 | 3.794 | 96,232 | +0.07(+1.75%) |
May 03, 2017 | 3.729 | 3.761 | 3.722 | 3.729 | 44,407 | -0.03(-0.87%) |
May 02, 2017 | 3.729 | 3.794 | 3.729 | 3.761 | 122,726 | +0.00(+0.00%) |
May 01, 2017 | 3.860 | 3.860 | 3.755 | 3.761 | 243,565 | -0.10(-2.54%) |
Apr 28, 2017 | 3.794 | 3.860 | 3.778 | 3.860 | 334,488 | +0.07(+1.72%) |
Apr 27, 2017 | 3.729 | 3.794 | 3.674 | 3.794 | 328,979 | +0.07(+1.75%) |
Apr 26, 2017 | 3.761 | 3.794 | 3.729 | 3.729 | 86,523 | -0.03(-0.87%) |
Apr 25, 2017 | 3.729 | 3.794 | 3.729 | 3.761 | 159,127 | +0.00(+0.00%) |
Apr 24, 2017 | 3.761 | 3.761 | 3.729 | 3.761 | 67,436 | +0.00(+0.00%) |
Apr 21, 2017 | 3.761 | 3.761 | 3.696 | 3.761 | 118,822 | +0.03(+0.88%) |
Apr 20, 2017 | 3.729 | 3.745 | 3.715 | 3.729 | 140,005 | +0.00(+0.00%) |
Apr 19, 2017 | 3.729 | 3.761 | 3.725 | 3.729 | 69,116 | +0.00(+0.00%) |
Apr 18, 2017 | 3.729 | 3.761 | 3.714 | 3.729 | 104,361 | -0.03(-0.87%) |
Apr 17, 2017 | 3.729 | 3.761 | 3.712 | 3.761 | 184,773 | +0.00(+0.00%) |
Apr 13, 2017 | 3.663 | 3.761 | 3.663 | 3.761 | 291,768 | +0.07(+1.77%) |
Apr 12, 2017 | 3.663 | 3.729 | 3.663 | 3.696 | 74,393 | +0.00(+0.00%) |
Apr 11, 2017 | 3.696 | 3.696 | 3.663 | 3.696 | 73,617 | +0.00(+0.00%) |
Apr 10, 2017 | 3.663 | 3.696 | 3.631 | 3.696 | 162,089 | +0.03(+0.89%) |
Apr 07, 2017 | 3.696 | 3.696 | 3.631 | 3.663 | 147,717 | -0.03(-0.88%) |
Apr 06, 2017 | 3.696 | 3.729 | 3.663 | 3.696 | 55,537 | -0.03(-0.88%) |
Apr 05, 2017 | 3.631 | 3.729 | 3.631 | 3.729 | 254,549 | +0.07(+1.79%) |
Apr 04, 2017 | 3.696 | 3.696 | 3.631 | 3.663 | 174,797 | -0.03(-0.88%) |
Apr 03, 2017 | 3.663 | 3.696 | 3.663 | 3.696 | 80,360 | +0.03(+0.89%) |
Mar 31, 2017 | 3.663 | 3.696 | 3.663 | 3.663 | 96,261 | -0.03(-0.88%) |
Mar 30, 2017 | 3.729 | 3.729 | 3.663 | 3.696 | 82,325 | -0.03(-0.88%) |
Mar 29, 2017 | 3.696 | 3.729 | 3.681 | 3.729 | 163,364 | +0.05(+1.33%) |
Mar 28, 2017 | 3.616 | 3.680 | 3.616 | 3.680 | 218,688 | +0.03(+0.88%) |
Mar 27, 2017 | 3.616 | 3.648 | 3.584 | 3.648 | 206,806 | +0.03(+0.89%) |
Mar 24, 2017 | 3.616 | 3.680 | 3.600 | 3.616 | 196,664 | -0.03(-0.88%) |
Mar 23, 2017 | 3.648 | 3.664 | 3.584 | 3.648 | 267,879 | +0.00(+0.00%) |
Mar 22, 2017 | 3.680 | 3.680 | 3.584 | 3.648 | 216,361 | +0.00(+0.00%) |
Mar 21, 2017 | 3.648 | 3.680 | 3.619 | 3.648 | 137,234 | -0.06(-1.72%) |
Mar 20, 2017 | 3.584 | 3.712 | 3.584 | 3.712 | 687,969 | +0.13(+3.57%) |
Mar 17, 2017 | 3.616 | 3.680 | 3.552 | 3.584 | 521,954 | -0.03(-0.89%) |
Mar 16, 2017 | 3.552 | 3.616 | 3.552 | 3.616 | 169,737 | +0.06(+1.80%) |
Mar 15, 2017 | 3.584 | 3.616 | 3.552 | 3.552 | 167,776 | -0.03(-0.89%) |
Mar 14, 2017 | 3.616 | 3.632 | 3.552 | 3.584 | 262,060 | -0.03(-0.89%) |
Mar 13, 2017 | 3.648 | 3.680 | 3.616 | 3.616 | 86,102 | +0.00(+0.00%) |
Mar 10, 2017 | 3.648 | 3.680 | 3.616 | 3.616 | 116,145 | -0.06(-1.74%) |
Mar 09, 2017 | 3.648 | 3.680 | 3.596 | 3.680 | 239,471 | +0.06(+1.77%) |
Mar 08, 2017 | 3.584 | 3.648 | 3.565 | 3.616 | 119,661 | +0.06(+1.80%) |
Mar 07, 2017 | 3.584 | 3.584 | 3.552 | 3.552 | 151,578 | -0.06(-1.77%) |
Mar 06, 2017 | 3.648 | 3.648 | 3.552 | 3.616 | 183,560 | -0.06(-1.74%) |
Mar 03, 2017 | 3.648 | 3.680 | 3.584 | 3.680 | 167,640 | +0.03(+0.88%) |
Mar 02, 2017 | 3.648 | 3.648 | 3.584 | 3.648 | 78,548 | -0.03(-0.87%) |
Mar 01, 2017 | 3.584 | 3.680 | 3.584 | 3.680 | 130,754 | +0.10(+2.68%) |
Feb 28, 2017 | 3.648 | 3.673 | 3.584 | 3.584 | 179,713 | -0.10(-2.61%) |
Feb 27, 2017 | 3.648 | 3.680 | 3.616 | 3.680 | 80,244 | +0.00(+0.00%) |
Feb 24, 2017 | 3.616 | 3.680 | 3.616 | 3.680 | 111,371 | +0.00(+0.00%) |
Feb 23, 2017 | 3.680 | 3.680 | 3.616 | 3.680 | 136,059 | +0.00(+0.00%) |
Feb 22, 2017 | 3.680 | 3.680 | 3.648 | 3.680 | 60,009 | +0.03(+0.88%) |
Feb 21, 2017 | 3.680 | 3.680 | 3.648 | 3.648 | 153,111 | +0.03(+0.89%) |
Feb 17, 2017 | 3.616 | 3.616 | 3.616 | 0 | -0.03(-0.88%) | |
Feb 16, 2017 | 3.616 | 3.648 | 3.616 | 3.648 | 57,687 | +0.03(+0.89%) |
Feb 15, 2017 | 3.616 | 3.648 | 3.584 | 3.616 | 240,985 | +0.00(+0.00%) |
Feb 14, 2017 | 3.616 | 3.616 | 3.584 | 3.616 | 58,803 | +0.03(+0.89%) |
Feb 13, 2017 | 3.616 | 3.616 | 3.584 | 3.584 | 215,880 | -0.03(-0.89%) |
Feb 10, 2017 | 3.616 | 3.616 | 3.555 | 3.616 | 120,980 | +0.06(+1.80%) |
Feb 09, 2017 | 3.584 | 3.584 | 3.552 | 3.552 | 143,888 | -0.03(-0.89%) |
Feb 08, 2017 | 3.552 | 3.584 | 3.520 | 3.584 | 134,689 | +0.03(+0.90%) |
Feb 07, 2017 | 3.488 | 3.584 | 3.488 | 3.552 | 122,767 | +0.06(+1.84%) |
Feb 06, 2017 | 3.552 | 3.584 | 3.488 | 3.488 | 216,220 | -0.06(-1.80%) |
Feb 03, 2017 | 3.488 | 3.552 | 3.456 | 3.552 | 87,432 | +0.10(+2.78%) |
Feb 02, 2017 | 3.456 | 3.520 | 3.456 | 3.456 | 136,642 | -0.03(-0.92%) |
Feb 01, 2017 | 3.584 | 3.584 | 3.488 | 3.488 | 179,167 | -0.10(-2.68%) |
Jan 31, 2017 | 3.552 | 3.584 | 3.520 | 3.584 | 263,742 | +0.06(+1.82%) |
Jan 30, 2017 | 3.552 | 3.552 | 3.488 | 3.520 | 287,953 | +0.00(+0.00%) |
Jan 27, 2017 | 3.456 | 3.552 | 3.424 | 3.520 | 438,079 | +0.06(+1.85%) |
Jan 26, 2017 | 3.456 | 3.520 | 3.456 | 3.456 | 138,197 | +0.00(+0.00%) |
Jan 25, 2017 | 3.488 | 3.520 | 3.424 | 3.456 | 308,067 | +0.00(+0.00%) |
Jan 24, 2017 | 3.456 | 3.545 | 3.456 | 3.456 | 146,985 | -0.03(-0.92%) |
Jan 23, 2017 | 3.520 | 3.520 | 3.456 | 3.488 | 253,569 | -0.03(-0.91%) |
Jan 20, 2017 | 3.520 | 3.552 | 3.520 | 3.520 | 158,344 | +0.00(+0.00%) |
Jan 19, 2017 | 3.520 | 3.552 | 3.520 | 3.520 | 114,656 | +0.00(+0.00%) |
Jan 18, 2017 | 3.520 | 3.584 | 3.520 | 3.520 | 202,588 | -0.03(-0.90%) |
Jan 17, 2017 | 3.552 | 3.584 | 3.520 | 3.552 | 155,098 | +0.03(+0.91%) |
Jan 13, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.03(-0.90%) | |
Jan 12, 2017 | 3.616 | 3.616 | 3.552 | 3.552 | 103,188 | -0.06(-1.77%) |
Jan 11, 2017 | 3.552 | 3.616 | 3.498 | 3.616 | 159,710 | +0.06(+1.80%) |
Jan 10, 2017 | 3.488 | 3.552 | 3.456 | 3.552 | 156,867 | +0.08(+2.30%) |
Jan 09, 2017 | 3.584 | 3.584 | 3.456 | 3.472 | 188,385 | -0.08(-2.25%) |
Jan 06, 2017 | 3.520 | 3.552 | 3.520 | 3.552 | 131,845 | +0.00(+0.00%) |
Jan 05, 2017 | 3.584 | 3.584 | 3.520 | 3.552 | 112,682 | -0.03(-0.89%) |
Jan 04, 2017 | 3.456 | 3.584 | 3.456 | 3.584 | 249,340 | +0.13(+3.70%) |