Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 4.078 | 4.078 | 3.957 | 3.989 | 701,239 | -0.06(-1.58%) |
Apr 27, 2018 | 4.066 | 4.066 | 3.998 | 4.053 | 594,374 | +0.01(+0.32%) |
Apr 26, 2018 | 4.078 | 4.091 | 4.002 | 4.040 | 502,945 | -0.02(-0.47%) |
Apr 25, 2018 | 4.091 | 4.098 | 4.027 | 4.059 | 658,257 | -0.03(-0.78%) |
Apr 24, 2018 | 4.078 | 4.123 | 4.062 | 4.091 | 831,735 | +0.01(+0.31%) |
Apr 23, 2018 | 4.123 | 4.136 | 4.046 | 4.078 | 505,475 | -0.03(-0.78%) |
Apr 20, 2018 | 4.162 | 4.181 | 4.094 | 4.111 | 522,850 | -0.04(-1.08%) |
Apr 19, 2018 | 4.155 | 4.168 | 4.123 | 4.155 | 411,946 | +0.01(+0.31%) |
Apr 18, 2018 | 4.091 | 4.175 | 4.091 | 4.143 | 746,368 | +0.05(+1.25%) |
Apr 17, 2018 | 4.175 | 4.194 | 4.069 | 4.091 | 871,330 | -0.08(-1.85%) |
Apr 16, 2018 | 4.136 | 4.168 | 4.111 | 4.168 | 510,554 | +0.06(+1.40%) |
Apr 13, 2018 | 4.168 | 4.210 | 4.085 | 4.111 | 778,498 | -0.06(-1.38%) |
Apr 12, 2018 | 4.117 | 4.181 | 4.117 | 4.168 | 879,552 | +0.05(+1.25%) |
Apr 11, 2018 | 4.059 | 4.162 | 4.046 | 4.117 | 878,449 | +0.06(+1.42%) |
Apr 10, 2018 | 3.989 | 4.066 | 3.989 | 4.059 | 391,898 | +0.08(+1.93%) |
Apr 09, 2018 | 3.989 | 4.034 | 3.966 | 3.982 | 1,295,507 | +0.00(+0.00%) |
Apr 06, 2018 | 4.021 | 4.040 | 3.950 | 3.982 | 829,195 | -0.05(-1.27%) |
Apr 05, 2018 | 4.008 | 4.098 | 4.008 | 4.034 | 1,634,065 | +0.04(+0.96%) |
Apr 04, 2018 | 4.072 | 4.072 | 3.963 | 3.995 | 550,149 | -0.08(-1.89%) |
Apr 03, 2018 | 4.053 | 4.091 | 4.021 | 4.072 | 657,348 | +0.03(+0.79%) |
Apr 02, 2018 | 4.091 | 4.104 | 4.021 | 4.040 | 599,616 | -0.06(-1.56%) |
Mar 29, 2018 | 4.104 | 4.104 | 4.104 | 0 | +0.03(+0.63%) | |
Mar 28, 2018 | 4.027 | 4.123 | 3.995 | 4.078 | 689,281 | +0.05(+1.27%) |
Mar 27, 2018 | 3.989 | 4.066 | 3.982 | 4.027 | 439,541 | +0.03(+0.80%) |
Mar 26, 2018 | 3.944 | 3.995 | 3.944 | 3.995 | 523,193 | +0.10(+2.64%) |
Mar 23, 2018 | 3.969 | 3.992 | 3.880 | 3.892 | 603,075 | -0.05(-1.30%) |
Mar 22, 2018 | 3.976 | 3.989 | 3.899 | 3.944 | 673,706 | -0.04(-1.13%) |
Mar 21, 2018 | 4.027 | 4.027 | 3.912 | 3.989 | 1,798,039 | -0.02(-0.48%) |
Mar 20, 2018 | 4.123 | 4.123 | 3.995 | 4.008 | 500,968 | -0.10(-2.50%) |
Mar 19, 2018 | 4.059 | 4.111 | 4.027 | 4.111 | 687,380 | +0.03(+0.79%) |
Mar 16, 2018 | 4.008 | 4.098 | 4.002 | 4.078 | 784,817 | +0.08(+1.92%) |
Mar 15, 2018 | 4.059 | 4.091 | 3.982 | 4.002 | 477,366 | -0.06(-1.58%) |
Mar 14, 2018 | 4.078 | 4.078 | 4.034 | 4.066 | 450,231 | +0.01(+0.16%) |
Mar 13, 2018 | 4.078 | 4.118 | 4.027 | 4.059 | 527,252 | -0.01(-0.32%) |
Mar 12, 2018 | 4.078 | 4.078 | 4.040 | 4.072 | 257,351 | +0.00(+0.00%) |
Mar 09, 2018 | 3.995 | 4.085 | 3.995 | 4.072 | 1,473,926 | +0.09(+2.25%) |
Mar 08, 2018 | 3.976 | 4.002 | 3.931 | 3.982 | 409,036 | +0.02(+0.49%) |
Mar 07, 2018 | 3.989 | 3.905 | 3.963 | 436,636 | +0.01(+0.32%) | |
Mar 06, 2018 | 3.969 | 4.014 | 3.931 | 3.950 | 317,281 | +0.00(+0.00%) |
Mar 05, 2018 | 3.899 | 3.963 | 3.867 | 3.950 | 395,107 | +0.01(+0.33%) |
Mar 02, 2018 | 3.957 | 3.957 | 3.841 | 3.937 | 816,882 | -0.01(-0.32%) |
Mar 01, 2018 | 3.937 | 3.963 | 3.899 | 3.950 | 395,938 | +0.03(+0.65%) |
Feb 28, 2018 | 3.969 | 4.021 | 3.912 | 3.925 | 442,239 | +0.02(+0.49%) |
Feb 27, 2018 | 4.149 | 4.149 | 3.899 | 3.905 | 1,698,879 | -0.24(-5.87%) |
Feb 26, 2018 | 4.066 | 4.155 | 4.066 | 4.149 | 797,706 | +0.11(+2.70%) |
Feb 23, 2018 | 3.976 | 4.066 | 3.944 | 4.040 | 1,266,737 | +0.08(+1.94%) |
Feb 22, 2018 | 4.008 | 3.963 | 824,989 | +0.15(+3.87%) | ||
Feb 21, 2018 | 3.873 | 3.925 | 3.803 | 3.816 | 1,025,731 | -0.07(-1.82%) |
Feb 20, 2018 | 3.957 | 3.957 | 3.803 | 3.886 | 1,525,709 | -0.06(-1.62%) |
Feb 16, 2018 | 3.950 | 3.950 | 3.950 | 0 | -0.02(-0.48%) | |
Feb 15, 2018 | 3.873 | 3.969 | 3.873 | 3.969 | 868,474 | +0.12(+3.00%) |
Feb 14, 2018 | 3.886 | 3.899 | 3.816 | 3.854 | 698,229 | -0.04(-1.15%) |
Feb 13, 2018 | 3.918 | 3.943 | 3.880 | 3.899 | 640,985 | -0.01(-0.33%) |
Feb 12, 2018 | 3.854 | 3.925 | 3.841 | 3.912 | 565,730 | +0.07(+1.84%) |
Feb 09, 2018 | 3.860 | 3.892 | 3.771 | 3.841 | 1,076,963 | +0.04(+1.01%) |
Feb 08, 2018 | 3.931 | 4.021 | 3.790 | 3.803 | 864,073 | -0.14(-3.58%) |
Feb 07, 2018 | 3.976 | 4.034 | 3.931 | 3.944 | 802,156 | -0.01(-0.16%) |
Feb 06, 2018 | 3.969 | 4.008 | 3.921 | 3.950 | 686,527 | -0.06(-1.60%) |
Feb 05, 2018 | 4.021 | 4.168 | 3.989 | 4.014 | 416,304 | -0.04(-1.11%) |
Feb 02, 2018 | 4.059 | 4.104 | 4.040 | 4.059 | 509,102 | -0.01(-0.16%) |
Feb 01, 2018 | 4.046 | 4.123 | 3.989 | 4.066 | 497,158 | +0.03(+0.63%) |
Jan 31, 2018 | 4.046 | 4.062 | 3.995 | 4.040 | 510,942 | +0.01(+0.32%) |
Jan 30, 2018 | 4.091 | 4.091 | 3.982 | 4.027 | 323,924 | -0.07(-1.72%) |
Jan 29, 2018 | 4.155 | 4.155 | 4.078 | 4.098 | 230,871 | -0.05(-1.24%) |
Jan 26, 2018 | 4.175 | 4.175 | 4.085 | 4.149 | 421,586 | +0.01(+0.15%) |
Jan 25, 2018 | 4.091 | 4.187 | 4.078 | 4.143 | 615,733 | +0.08(+1.89%) |
Jan 24, 2018 | 3.995 | 4.098 | 3.950 | 4.066 | 465,079 | +0.06(+1.60%) |
Jan 23, 2018 | 3.957 | 4.014 | 3.931 | 4.002 | 266,521 | +0.06(+1.63%) |
Jan 22, 2018 | 3.937 | 3.982 | 3.892 | 3.937 | 368,678 | +0.00(+0.00%) |
Jan 19, 2018 | 3.957 | 3.963 | 3.892 | 3.937 | 319,461 | +0.00(+0.00%) |
Jan 18, 2018 | 3.931 | 3.969 | 3.912 | 3.937 | 552,274 | +0.05(+1.36%) |
Jan 17, 2018 | 3.834 | 3.961 | 3.828 | 3.885 | 393,748 | +0.03(+0.82%) |
Jan 16, 2018 | 3.821 | 3.910 | 3.809 | 3.853 | 616,592 | +0.04(+1.00%) |
Jan 12, 2018 | 3.815 | 3.815 | 3.815 | 0 | -0.03(-0.83%) | |
Jan 11, 2018 | 3.859 | 3.885 | 3.783 | 3.847 | 518,443 | +0.00(+0.00%) |
Jan 10, 2018 | 3.847 | 401,790 | +0.03(+0.66%) | |||
Jan 09, 2018 | 3.885 | 3.885 | 3.796 | 3.821 | 311,172 | -0.04(-0.99%) |
Jan 08, 2018 | 3.770 | 3.923 | 3.764 | 3.859 | 406,025 | +0.06(+1.67%) |
Jan 05, 2018 | 3.739 | 3.821 | 3.739 | 3.796 | 395,181 | +0.02(+0.50%) |
Jan 04, 2018 | 3.809 | 3.847 | 3.764 | 3.777 | 299,021 | +0.00(+0.00%) |
Jan 03, 2018 | 3.885 | 3.904 | 3.745 | 3.777 | 383,014 | -0.07(-1.82%) |
Jan 02, 2018 | 3.650 | 3.853 | 3.650 | 3.847 | 436,643 | +0.24(+6.69%) |
Dec 29, 2017 | 3.605 | 3.605 | 3.605 | 0 | -0.07(-1.90%) | |
Dec 28, 2017 | 3.631 | 3.694 | 3.631 | 3.675 | 201,605 | +0.04(+1.22%) |
Dec 27, 2017 | 3.586 | 3.656 | 3.548 | 3.631 | 203,480 | +0.01(+0.18%) |
Dec 26, 2017 | 3.523 | 3.669 | 3.491 | 3.624 | 255,535 | +0.10(+2.70%) |
Dec 22, 2017 | 3.637 | 3.637 | 3.504 | 3.529 | 397,744 | -0.11(-2.97%) |
Dec 21, 2017 | 3.599 | 3.631 | 3.561 | 3.637 | 336,488 | +0.05(+1.42%) |
Dec 20, 2017 | 3.574 | 3.656 | 3.567 | 3.586 | 504,528 | -0.04(-1.22%) |
Dec 19, 2017 | 3.618 | 3.704 | 3.618 | 3.631 | 977,904 | -0.01(-0.17%) |
Dec 18, 2017 | 3.586 | 3.726 | 3.586 | 3.637 | 1,839,123 | +0.25(+7.50%) |
Dec 15, 2017 | 3.339 | 3.434 | 3.307 | 3.383 | 772,826 | +0.04(+1.33%) |
Dec 14, 2017 | 3.313 | 3.390 | 3.301 | 3.339 | 382,608 | +0.01(+0.19%) |
Dec 13, 2017 | 3.256 | 3.358 | 3.256 | 3.332 | 427,687 | +0.06(+1.94%) |
Dec 12, 2017 | 3.282 | 3.301 | 3.244 | 3.269 | 1,184,488 | -0.03(-0.77%) |
Dec 11, 2017 | 3.301 | 3.320 | 3.275 | 3.294 | 834,314 | +0.00(+0.00%) |
Dec 08, 2017 | 3.244 | 3.329 | 3.244 | 3.294 | 377,344 | +0.04(+1.17%) |
Dec 07, 2017 | 3.263 | 3.288 | 3.193 | 3.256 | 2,361,170 | -0.01(-0.19%) |
Dec 06, 2017 | 3.294 | 3.307 | 3.259 | 3.263 | 694,965 | -0.03(-0.77%) |
Dec 05, 2017 | 3.377 | 3.377 | 3.275 | 3.288 | 656,113 | -0.08(-2.26%) |
Dec 04, 2017 | 3.396 | 3.434 | 3.358 | 3.364 | 473,295 | -0.03(-0.93%) |
Dec 01, 2017 | 3.409 | 3.421 | 3.310 | 3.396 | 515,926 | -0.01(-0.37%) |
Nov 30, 2017 | 3.428 | 3.478 | 3.326 | 3.409 | 736,018 | -0.01(-0.19%) |
Nov 29, 2017 | 3.510 | 3.510 | 3.383 | 3.415 | 586,320 | -0.10(-2.71%) |
Nov 28, 2017 | 3.504 | 3.536 | 3.434 | 3.510 | 617,219 | +0.01(+0.36%) |
Nov 27, 2017 | 3.440 | 3.523 | 3.402 | 3.497 | 1,194,517 | +0.05(+1.47%) |
Nov 24, 2017 | 3.352 | 3.472 | 3.352 | 3.447 | 385,815 | +0.07(+2.07%) |
Nov 22, 2017 | 3.491 | 3.504 | 3.358 | 3.377 | 474,787 | -0.11(-3.10%) |
Nov 21, 2017 | 3.491 | 3.536 | 3.459 | 3.485 | 257,977 | +0.01(+0.37%) |
Nov 20, 2017 | 3.624 | 3.624 | 3.447 | 3.472 | 231,174 | -0.15(-4.04%) |
Nov 17, 2017 | 3.599 | 3.675 | 3.593 | 3.618 | 192,235 | +0.01(+0.35%) |
Nov 16, 2017 | 3.605 | 3.640 | 3.561 | 3.605 | 324,645 | -0.01(-0.35%) |
Nov 15, 2017 | 3.542 | 3.643 | 3.542 | 3.618 | 264,595 | +0.03(+0.88%) |
Nov 14, 2017 | 3.624 | 3.663 | 3.583 | 3.586 | 274,498 | -0.02(-0.53%) |
Nov 13, 2017 | 3.612 | 3.656 | 3.599 | 3.605 | 170,195 | -0.01(-0.18%) |
Nov 10, 2017 | 3.637 | 3.643 | 3.593 | 3.612 | 202,354 | -0.02(-0.52%) |
Nov 09, 2017 | 3.618 | 3.656 | 3.586 | 3.631 | 130,808 | +0.00(+0.00%) |
Nov 08, 2017 | 3.618 | 3.688 | 3.618 | 3.631 | 216,542 | +0.00(+0.00%) |
Nov 07, 2017 | 3.694 | 3.732 | 3.631 | 3.631 | 166,954 | -0.06(-1.55%) |
Nov 06, 2017 | 3.675 | 3.694 | 3.618 | 3.688 | 177,375 | +0.01(+0.17%) |
Nov 03, 2017 | 3.663 | 3.694 | 3.590 | 3.682 | 759,041 | +0.00(+0.00%) |
Nov 02, 2017 | 3.548 | 3.720 | 3.548 | 3.682 | 305,287 | +0.11(+3.02%) |
Nov 01, 2017 | 3.694 | 3.701 | 3.472 | 3.574 | 542,366 | -0.17(-4.41%) |
Oct 31, 2017 | 3.764 | 3.764 | 3.650 | 3.739 | 669,324 | -0.03(-0.67%) |
Oct 30, 2017 | 3.777 | 3.777 | 3.701 | 3.764 | 166,269 | -0.01(-0.34%) |
Oct 27, 2017 | 3.802 | 3.815 | 3.758 | 3.777 | 66,068 | +0.00(+0.00%) |
Oct 26, 2017 | 3.777 | 3.796 | 3.739 | 3.777 | 185,818 | +0.01(+0.17%) |
Oct 25, 2017 | 3.745 | 3.789 | 3.732 | 3.770 | 218,423 | +0.02(+0.51%) |
Oct 24, 2017 | 3.802 | 3.840 | 3.726 | 3.751 | 318,254 | -0.04(-1.01%) |
Oct 23, 2017 | 3.796 | 3.802 | 3.763 | 3.789 | 438,025 | +0.02(+0.50%) |
Oct 20, 2017 | 3.821 | 3.828 | 3.688 | 3.770 | 217,963 | -0.03(-0.83%) |
Oct 19, 2017 | 3.789 | 3.821 | 3.758 | 3.802 | 198,450 | +0.01(+0.33%) |
Oct 18, 2017 | 3.859 | 3.872 | 3.739 | 3.789 | 776,427 | -0.08(-2.13%) |
Oct 17, 2017 | 3.891 | 3.904 | 3.802 | 3.872 | 233,082 | +0.00(+0.00%) |
Oct 16, 2017 | 3.885 | 3.897 | 3.859 | 3.872 | 168,840 | +0.00(+0.00%) |
Oct 13, 2017 | 3.923 | 3.980 | 3.809 | 3.872 | 385,754 | -0.02(-0.49%) |
Oct 12, 2017 | 3.904 | 3.935 | 3.859 | 3.891 | 248,496 | +0.01(+0.16%) |
Oct 11, 2017 | 3.961 | 3.974 | 3.847 | 3.885 | 393,184 | -0.07(-1.77%) |
Oct 10, 2017 | 3.904 | 4.005 | 3.904 | 3.955 | 237,654 | +0.06(+1.63%) |
Oct 09, 2017 | 3.980 | 3.999 | 3.866 | 3.891 | 98,798 | -0.04(-1.13%) |
Oct 06, 2017 | 3.929 | 3.959 | 3.885 | 3.935 | 241,834 | -0.01(-0.16%) |
Oct 05, 2017 | 3.929 | 3.961 | 3.885 | 3.942 | 226,291 | +0.01(+0.32%) |
Oct 04, 2017 | 3.904 | 3.942 | 3.850 | 3.929 | 294,764 | +0.03(+0.65%) |
Oct 03, 2017 | 3.802 | 3.923 | 3.777 | 3.904 | 398,713 | +0.06(+1.65%) |
Oct 02, 2017 | 3.828 | 3.901 | 3.828 | 3.840 | 315,722 | +0.03(+0.83%) |
Sep 29, 2017 | 3.809 | 3.853 | 3.793 | 3.809 | 318,380 | -0.01(-0.17%) |
Sep 28, 2017 | 3.764 | 3.834 | 3.764 | 3.815 | 482,302 | +0.05(+1.35%) |
Sep 27, 2017 | 3.777 | 3.815 | 3.764 | 3.764 | 357,497 | -0.04(-1.00%) |
Sep 26, 2017 | 3.777 | 3.834 | 3.764 | 3.802 | 573,200 | +0.04(+1.18%) |
Sep 25, 2017 | 3.745 | 3.796 | 3.732 | 3.758 | 435,249 | +0.03(+0.85%) |
Sep 22, 2017 | 3.796 | 3.828 | 3.726 | 3.726 | 403,177 | -0.06(-1.68%) |
Sep 21, 2017 | 3.789 | 3.809 | 3.726 | 3.789 | 373,749 | +0.03(+0.67%) |
Sep 20, 2017 | 3.720 | 3.802 | 3.720 | 3.764 | 441,536 | +0.07(+1.89%) |
Sep 19, 2017 | 3.726 | 3.764 | 3.663 | 3.694 | 113,551 | -0.04(-1.19%) |
Sep 18, 2017 | 3.726 | 3.739 | 3.694 | 3.739 | 144,411 | +0.02(+0.51%) |
Sep 15, 2017 | 3.713 | 3.761 | 3.669 | 3.720 | 287,464 | +0.01(+0.34%) |
Sep 14, 2017 | 3.707 | 3.745 | 3.656 | 3.707 | 170,273 | -0.01(-0.17%) |
Sep 13, 2017 | 3.726 | 3.739 | 3.612 | 3.713 | 428,835 | -0.01(-0.34%) |
Sep 12, 2017 | 3.770 | 3.783 | 3.726 | 3.726 | 158,987 | -0.03(-0.84%) |
Sep 11, 2017 | 3.758 | 3.796 | 3.726 | 3.758 | 193,701 | +0.03(+0.85%) |
Sep 08, 2017 | 3.739 | 3.777 | 3.707 | 3.726 | 215,816 | -0.03(-0.68%) |
Sep 07, 2017 | 3.739 | 3.777 | 3.675 | 3.751 | 378,107 | +0.03(+0.68%) |
Sep 06, 2017 | 3.701 | 3.764 | 3.688 | 3.726 | 168,076 | +0.03(+0.86%) |
Sep 05, 2017 | 3.758 | 3.809 | 3.694 | 3.694 | 537,477 | -0.06(-1.69%) |
Sep 01, 2017 | 3.720 | 3.809 | 3.707 | 3.758 | 221,169 | +0.04(+1.02%) |
Aug 31, 2017 | 3.726 | 3.796 | 3.682 | 3.720 | 255,321 | +0.01(+0.34%) |
Aug 30, 2017 | 3.745 | 3.853 | 3.694 | 3.707 | 366,376 | -0.11(-2.83%) |
Aug 29, 2017 | 3.682 | 3.853 | 3.682 | 3.815 | 825,671 | +0.10(+2.56%) |
Aug 28, 2017 | 3.624 | 3.764 | 3.624 | 3.720 | 764,087 | +0.17(+4.83%) |
Aug 25, 2017 | 3.523 | 3.567 | 3.523 | 3.548 | 213,479 | +0.01(+0.36%) |
Aug 24, 2017 | 3.529 | 3.542 | 3.497 | 3.536 | 588,009 | +0.02(+0.54%) |
Aug 23, 2017 | 3.523 | 3.529 | 3.485 | 3.517 | 369,956 | +0.01(+0.18%) |
Aug 22, 2017 | 3.523 | 3.529 | 3.504 | 3.510 | 99,479 | -0.01(-0.18%) |
Aug 21, 2017 | 3.517 | 3.536 | 3.491 | 3.517 | 185,569 | +0.01(+0.36%) |
Aug 18, 2017 | 3.542 | 3.542 | 3.485 | 3.504 | 202,946 | -0.03(-0.72%) |
Aug 17, 2017 | 3.574 | 3.586 | 3.523 | 3.529 | 369,538 | -0.04(-1.07%) |
Aug 16, 2017 | 3.536 | 3.593 | 3.536 | 3.567 | 238,333 | +0.04(+1.08%) |
Aug 15, 2017 | 3.510 | 3.555 | 3.494 | 3.529 | 90,764 | +0.03(+0.72%) |
Aug 14, 2017 | 3.459 | 3.536 | 3.447 | 3.504 | 255,444 | +0.03(+0.73%) |
Aug 11, 2017 | 3.472 | 3.504 | 3.421 | 3.478 | 239,655 | +0.02(+0.55%) |
Aug 10, 2017 | 3.466 | 3.478 | 3.440 | 3.459 | 225,853 | +0.00(+0.00%) |
Aug 09, 2017 | 3.466 | 3.485 | 3.409 | 3.459 | 269,755 | -0.01(-0.37%) |
Aug 08, 2017 | 3.459 | 3.491 | 3.434 | 3.472 | 247,842 | +0.02(+0.55%) |
Aug 07, 2017 | 3.459 | 3.491 | 3.426 | 3.453 | 231,448 | -0.01(-0.18%) |
Aug 04, 2017 | 3.466 | 3.472 | 3.419 | 3.459 | 330,435 | +0.01(+0.37%) |
Aug 03, 2017 | 3.472 | 3.491 | 3.421 | 3.447 | 338,818 | -0.03(-0.73%) |
Aug 02, 2017 | 3.466 | 3.491 | 3.434 | 3.472 | 290,378 | +0.01(+0.37%) |
Aug 01, 2017 | 3.485 | 3.491 | 3.409 | 3.459 | 201,651 | -0.01(-0.37%) |
Jul 31, 2017 | 3.536 | 3.567 | 3.453 | 3.472 | 1,835,087 | -0.06(-1.62%) |
Jul 28, 2017 | 3.555 | 3.555 | 3.453 | 3.529 | 362,857 | -0.01(-0.36%) |
Jul 27, 2017 | 3.586 | 3.599 | 3.504 | 3.542 | 517,509 | -0.05(-1.41%) |
Jul 26, 2017 | 3.618 | 3.618 | 3.542 | 3.593 | 343,544 | +0.00(+0.00%) |
Jul 25, 2017 | 3.637 | 3.713 | 3.580 | 3.593 | 380,977 | -0.04(-1.05%) |
Jul 24, 2017 | 3.618 | 3.643 | 3.586 | 3.631 | 400,349 | +0.03(+0.70%) |
Jul 21, 2017 | 3.612 | 3.631 | 3.561 | 3.605 | 741,933 | +0.02(+0.53%) |
Jul 20, 2017 | 3.650 | 3.650 | 3.567 | 3.586 | 225,728 | -0.01(-0.35%) |
Jul 19, 2017 | 3.694 | 3.694 | 3.586 | 3.599 | 361,701 | -0.08(-2.24%) |
Jul 18, 2017 | 3.663 | 3.694 | 3.618 | 3.682 | 376,451 | +0.01(+0.35%) |
Jul 17, 2017 | 3.637 | 3.669 | 3.615 | 3.669 | 259,258 | +0.03(+0.87%) |
Jul 14, 2017 | 3.637 | 3.682 | 3.624 | 3.637 | 788,085 | +0.01(+0.35%) |
Jul 13, 2017 | 3.580 | 3.637 | 3.567 | 3.624 | 409,985 | +0.04(+1.06%) |
Jul 12, 2017 | 3.586 | 3.603 | 3.570 | 3.586 | 405,437 | +0.01(+0.36%) |
Jul 11, 2017 | 3.574 | 3.624 | 3.542 | 3.574 | 227,765 | +0.00(+0.00%) |
Jul 10, 2017 | 3.510 | 3.593 | 3.510 | 3.574 | 300,308 | +0.07(+1.99%) |
Jul 07, 2017 | 3.523 | 3.542 | 3.491 | 3.504 | 453,083 | +0.01(+0.36%) |
Jul 06, 2017 | 3.510 | 3.517 | 3.453 | 3.491 | 817,372 | -0.02(-0.54%) |
Jul 05, 2017 | 3.491 | 3.517 | 3.466 | 3.510 | 282,372 | +0.02(+0.55%) |
Jul 03, 2017 | 3.497 | 3.561 | 3.459 | 3.491 | 192,273 | +0.00(+0.00%) |
Jun 30, 2017 | 3.472 | 3.517 | 3.434 | 3.491 | 593,921 | +0.04(+1.29%) |
Jun 29, 2017 | 3.510 | 3.510 | 3.428 | 3.447 | 224,824 | -0.04(-1.27%) |
Jun 28, 2017 | 3.529 | 3.567 | 3.485 | 3.491 | 401,902 | -0.03(-0.90%) |
Jun 27, 2017 | 3.542 | 3.542 | 3.447 | 3.523 | 367,958 | +0.00(+0.00%) |
Jun 26, 2017 | 3.555 | 3.555 | 3.497 | 3.523 | 173,546 | -0.02(-0.54%) |
Jun 23, 2017 | 3.567 | 3.567 | 3.510 | 3.542 | 588,537 | +0.00(+0.00%) |
Jun 22, 2017 | 3.555 | 3.586 | 3.536 | 3.542 | 598,755 | +0.00(+0.00%) |
Jun 21, 2017 | 3.510 | 3.574 | 3.507 | 3.542 | 4,789,859 | +0.03(+0.90%) |
Jun 20, 2017 | 3.548 | 3.586 | 3.491 | 3.510 | 4,277,694 | -0.03(-0.90%) |
Jun 19, 2017 | 3.536 | 3.555 | 3.504 | 3.542 | 266,101 | +0.03(+0.90%) |
Jun 16, 2017 | 3.517 | 3.536 | 3.447 | 3.510 | 534,290 | +0.01(+0.36%) |
Jun 15, 2017 | 3.517 | 3.517 | 3.459 | 3.497 | 365,118 | -0.01(-0.18%) |
Jun 14, 2017 | 3.529 | 3.529 | 3.466 | 3.504 | 548,635 | -0.01(-0.18%) |
Jun 13, 2017 | 3.523 | 3.529 | 3.459 | 3.510 | 525,864 | -0.01(-0.18%) |
Jun 12, 2017 | 3.555 | 3.567 | 3.494 | 3.517 | 837,062 | -0.03(-0.72%) |
Jun 09, 2017 | 3.555 | 3.574 | 3.507 | 3.542 | 275,982 | +0.00(+0.00%) |
Jun 08, 2017 | 3.567 | 3.586 | 3.504 | 3.542 | 482,451 | -0.01(-0.18%) |
Jun 07, 2017 | 3.567 | 3.605 | 3.510 | 3.548 | 441,043 | -0.02(-0.53%) |
Jun 06, 2017 | 3.586 | 3.593 | 3.536 | 3.567 | 145,913 | +0.00(+0.00%) |
Jun 05, 2017 | 3.567 | 3.605 | 3.542 | 3.567 | 325,094 | +0.01(+0.36%) |
Jun 02, 2017 | 3.548 | 3.599 | 3.529 | 3.555 | 284,140 | -0.01(-0.18%) |
Jun 01, 2017 | 3.485 | 3.593 | 3.453 | 3.561 | 440,900 | +0.10(+2.75%) |
May 31, 2017 | 3.561 | 3.586 | 3.453 | 3.466 | 641,482 | -0.10(-2.67%) |
May 30, 2017 | 3.529 | 3.574 | 3.497 | 3.561 | 236,272 | +0.02(+0.54%) |
May 26, 2017 | 3.593 | 3.618 | 3.497 | 3.542 | 356,511 | -0.04(-1.24%) |
May 25, 2017 | 3.586 | 3.659 | 3.523 | 3.586 | 560,579 | +0.03(+0.71%) |
May 24, 2017 | 3.529 | 3.599 | 3.485 | 3.561 | 304,689 | +0.04(+1.26%) |
May 23, 2017 | 3.485 | 3.523 | 3.409 | 3.517 | 284,397 | +0.04(+1.09%) |
May 22, 2017 | 3.485 | 3.523 | 3.459 | 3.478 | 286,415 | -0.02(-0.54%) |
May 19, 2017 | 3.434 | 3.517 | 3.434 | 3.497 | 359,435 | +0.07(+2.04%) |
May 18, 2017 | 3.434 | 3.440 | 3.364 | 3.428 | 202,662 | -0.04(-1.28%) |
May 17, 2017 | 3.390 | 3.605 | 3.377 | 3.472 | 367,681 | +0.04(+1.12%) |
May 16, 2017 | 3.446 | 3.467 | 3.397 | 3.434 | 324,575 | -0.01(-0.18%) |
May 15, 2017 | 3.397 | 3.458 | 3.379 | 3.440 | 412,384 | +0.05(+1.62%) |
May 12, 2017 | 3.361 | 3.415 | 3.354 | 3.385 | 187,669 | +0.03(+0.91%) |
May 11, 2017 | 3.324 | 3.379 | 3.287 | 3.354 | 254,611 | +0.04(+1.10%) |
May 10, 2017 | 3.293 | 3.342 | 3.239 | 3.318 | 454,688 | +0.02(+0.55%) |
May 09, 2017 | 3.257 | 3.312 | 3.245 | 3.300 | 116,153 | +0.05(+1.50%) |
May 08, 2017 | 3.306 | 3.306 | 3.226 | 3.251 | 294,416 | -0.05(-1.66%) |
May 05, 2017 | 3.293 | 3.336 | 3.226 | 3.306 | 214,203 | +0.02(+0.56%) |
May 04, 2017 | 3.330 | 3.336 | 3.208 | 3.287 | 647,222 | -0.04(-1.28%) |
May 03, 2017 | 3.391 | 3.406 | 3.306 | 3.330 | 849,505 | -0.04(-1.27%) |
May 02, 2017 | 3.318 | 3.409 | 3.306 | 3.373 | 424,768 | +0.07(+2.22%) |