Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 2.830 | 2.870 | 2.750 | 2.760 | 2,656,190 | -0.08(-2.82%) |
Apr 27, 2018 | 2.860 | 2.890 | 2.820 | 2.840 | 2,353,495 | -0.04(-1.39%) |
Apr 26, 2018 | 2.820 | 2.890 | 2.775 | 2.880 | 2,241,897 | +0.07(+2.49%) |
Apr 25, 2018 | 2.800 | 2.835 | 2.730 | 2.810 | 2,641,799 | +0.00(+0.00%) |
Apr 24, 2018 | 2.720 | 2.810 | 2.700 | 2.810 | 3,189,724 | +0.11(+4.07%) |
Apr 23, 2018 | 2.720 | 2.740 | 2.660 | 2.700 | 2,136,957 | -0.01(-0.37%) |
Apr 20, 2018 | 2.720 | 2.740 | 2.690 | 2.710 | 1,289,209 | -0.01(-0.37%) |
Apr 19, 2018 | 2.760 | 2.790 | 2.680 | 2.720 | 3,222,500 | -0.07(-2.51%) |
Apr 18, 2018 | 2.820 | 2.830 | 2.760 | 2.790 | 2,716,546 | -0.03(-1.06%) |
Apr 17, 2018 | 2.790 | 2.830 | 2.760 | 2.820 | 3,126,127 | +0.04(+1.44%) |
Apr 16, 2018 | 2.720 | 2.790 | 2.720 | 2.780 | 2,152,865 | +0.05(+1.83%) |
Apr 13, 2018 | 2.760 | 2.772 | 2.700 | 2.730 | 1,988,313 | -0.01(-0.36%) |
Apr 12, 2018 | 2.790 | 2.820 | 2.740 | 2.740 | 1,525,787 | -0.07(-2.49%) |
Apr 11, 2018 | 2.720 | 2.830 | 2.720 | 2.810 | 1,648,506 | +0.06(+2.18%) |
Apr 10, 2018 | 2.730 | 2.780 | 2.690 | 2.750 | 2,178,286 | +0.06(+2.23%) |
Apr 09, 2018 | 2.750 | 2.780 | 2.660 | 2.690 | 2,444,265 | -0.06(-2.18%) |
Apr 06, 2018 | 2.780 | 2.800 | 2.730 | 2.750 | 1,847,006 | -0.03(-1.08%) |
Apr 05, 2018 | 2.820 | 2.855 | 2.780 | 2.780 | 1,375,454 | -0.02(-0.71%) |
Apr 04, 2018 | 2.750 | 2.850 | 2.750 | 2.800 | 1,552,745 | -0.01(-0.36%) |
Apr 03, 2018 | 2.750 | 2.860 | 2.750 | 2.810 | 2,829,381 | +0.06(+2.18%) |
Apr 02, 2018 | 2.850 | 2.920 | 2.720 | 2.750 | 2,190,333 | -0.08(-2.83%) |
Mar 29, 2018 | 2.830 | 2.830 | 2.830 | 0 | +0.03(+1.07%) | |
Mar 28, 2018 | 2.840 | 2.850 | 2.760 | 2.800 | 2,244,185 | -0.01(-0.36%) |
Mar 27, 2018 | 2.900 | 2.910 | 2.800 | 2.810 | 2,378,413 | -0.07(-2.43%) |
Mar 26, 2018 | 2.940 | 2.960 | 2.820 | 2.880 | 2,205,416 | -0.02(-0.69%) |
Mar 23, 2018 | 2.960 | 2.980 | 2.855 | 2.900 | 3,160,284 | -0.05(-1.69%) |
Mar 22, 2018 | 3.050 | 3.085 | 2.895 | 2.950 | 5,097,666 | -0.11(-3.59%) |
Mar 21, 2018 | 2.860 | 3.075 | 2.840 | 3.060 | 5,165,066 | +0.20(+6.99%) |
Mar 20, 2018 | 2.920 | 2.930 | 2.860 | 2.860 | 1,324,915 | -0.04(-1.38%) |
Mar 19, 2018 | 2.950 | 2.950 | 2.860 | 2.900 | 2,705,621 | -0.06(-2.03%) |
Mar 16, 2018 | 2.930 | 2.990 | 2.870 | 2.960 | 6,329,428 | +0.04(+1.37%) |
Mar 15, 2018 | 2.930 | 2.975 | 2.900 | 2.920 | 1,739,234 | +0.01(+0.34%) |
Mar 14, 2018 | 2.990 | 2.990 | 2.885 | 2.910 | 2,604,379 | -0.05(-1.69%) |
Mar 13, 2018 | 3.060 | 3.090 | 2.915 | 2.960 | 3,167,794 | -0.11(-3.58%) |
Mar 12, 2018 | 3.140 | 3.210 | 2.890 | 3.070 | 7,059,300 | -0.06(-1.92%) |
Mar 09, 2018 | 3.090 | 3.150 | 3.050 | 3.130 | 3,030,778 | +0.08(+2.62%) |
Mar 08, 2018 | 3.100 | 3.100 | 3.000 | 3.050 | 3,847,056 | -0.03(-0.97%) |
Mar 07, 2018 | 3.000 | 3.080 | 5,940,578 | -0.14(-4.35%) | ||
Mar 06, 2018 | 2.910 | 3.275 | 2.850 | 3.220 | 9,270,795 | +0.30(+10.27%) |
Mar 05, 2018 | 2.830 | 2.980 | 2.815 | 2.920 | 3,444,112 | +0.09(+3.18%) |
Mar 02, 2018 | 2.720 | 2.830 | 2.670 | 2.830 | 2,369,733 | +0.11(+4.04%) |
Mar 01, 2018 | 2.720 | 2.760 | 2.690 | 2.720 | 1,965,539 | +0.00(+0.00%) |
Feb 28, 2018 | 2.820 | 2.830 | 2.720 | 2.720 | 3,326,573 | -0.10(-3.55%) |
Feb 27, 2018 | 2.840 | 2.895 | 2.800 | 2.820 | 2,937,495 | -0.03(-1.05%) |
Feb 26, 2018 | 2.880 | 2.910 | 2.840 | 2.850 | 1,734,954 | -0.04(-1.38%) |
Feb 23, 2018 | 2.870 | 2.910 | 2.840 | 2.890 | 1,912,468 | +0.04(+1.40%) |
Feb 22, 2018 | 2.850 | 2.850 | 2,197,966 | -0.06(-2.06%) | ||
Feb 21, 2018 | 2.940 | 3.030 | 2.900 | 2.910 | 2,650,938 | -0.04(-1.36%) |
Feb 20, 2018 | 2.940 | 2.970 | 2.920 | 2.950 | 2,973,538 | -0.02(-0.67%) |
Feb 16, 2018 | 2.970 | 2.970 | 2.970 | 0 | +0.06(+2.06%) | |
Feb 15, 2018 | 2.910 | 2.945 | 2.840 | 2.910 | 3,793,141 | +0.04(+1.39%) |
Feb 14, 2018 | 2.720 | 2.890 | 2.720 | 2.870 | 7,149,587 | +0.13(+4.74%) |
Feb 13, 2018 | 2.770 | 2.810 | 2.710 | 2.740 | 5,631,326 | -0.05(-1.79%) |
Feb 12, 2018 | 2.770 | 2.895 | 2.770 | 2.790 | 3,841,306 | +0.03(+1.09%) |
Feb 09, 2018 | 2.840 | 2.860 | 2.750 | 2.760 | 6,679,723 | -0.02(-0.72%) |
Feb 08, 2018 | 2.940 | 2.990 | 2.780 | 2.780 | 4,421,746 | -0.18(-6.08%) |
Feb 07, 2018 | 3.100 | 3.208 | 2.905 | 2.960 | 10,322,233 | +0.21(+7.64%) |
Feb 06, 2018 | 2.820 | 2.850 | 2.750 | 2.750 | 8,845,756 | -0.17(-5.98%) |
Feb 05, 2018 | 3.010 | 3.040 | 2.860 | 2.925 | 4,040,226 | -0.10(-3.47%) |
Feb 02, 2018 | 3.090 | 3.100 | 3.000 | 3.030 | 3,591,269 | -0.06(-1.94%) |
Feb 01, 2018 | 3.100 | 3.185 | 3.080 | 3.090 | 2,552,565 | +0.03(+0.98%) |
Jan 31, 2018 | 3.120 | 3.120 | 3.040 | 3.060 | 3,381,600 | -0.06(-1.92%) |
Jan 30, 2018 | 3.130 | 3.150 | 3.090 | 3.120 | 1,951,090 | -0.02(-0.64%) |
Jan 29, 2018 | 3.150 | 3.190 | 3.120 | 3.140 | 2,740,011 | -0.02(-0.63%) |
Jan 26, 2018 | 3.210 | 3.220 | 3.155 | 3.160 | 2,922,023 | -0.03(-0.94%) |
Jan 25, 2018 | 3.310 | 3.310 | 3.190 | 3.190 | 3,165,763 | -0.09(-2.74%) |
Jan 24, 2018 | 3.380 | 3.380 | 3.260 | 3.280 | 2,764,011 | -0.08(-2.38%) |
Jan 23, 2018 | 3.320 | 3.395 | 3.285 | 3.360 | 3,230,965 | +0.04(+1.20%) |
Jan 22, 2018 | 3.330 | 3.350 | 3.280 | 3.320 | 2,770,944 | -0.02(-0.60%) |
Jan 19, 2018 | 3.180 | 3.350 | 3.175 | 3.340 | 6,431,226 | +0.16(+5.03%) |
Jan 18, 2018 | 3.170 | 3.230 | 3.160 | 3.180 | 3,496,839 | +0.01(+0.32%) |
Jan 17, 2018 | 3.190 | 3.210 | 3.140 | 3.170 | 6,921,404 | -0.03(-0.94%) |
Jan 16, 2018 | 3.220 | 3.235 | 3.140 | 3.200 | 5,825,246 | -0.03(-0.93%) |
Jan 12, 2018 | 3.230 | 3.230 | 3.230 | 0 | +0.03(+0.94%) | |
Jan 11, 2018 | 3.120 | 3.200 | 3.100 | 3.200 | 4,608,017 | +0.11(+3.56%) |
Jan 10, 2018 | 3.140 | 3.180 | 3.075 | 3.090 | 3,653,505 | -0.03(-0.96%) |
Jan 09, 2018 | 3.190 | 3.230 | 3.100 | 3.120 | 5,297,637 | -0.09(-2.80%) |
Jan 08, 2018 | 3.210 | 3.260 | 3.167 | 3.210 | 4,489,034 | +0.00(+0.00%) |
Jan 05, 2018 | 3.150 | 3.220 | 3.120 | 3.210 | 3,570,140 | +0.06(+1.90%) |
Jan 04, 2018 | 3.090 | 3.180 | 3.040 | 3.150 | 3,973,130 | +0.10(+3.28%) |
Jan 03, 2018 | 3.190 | 3.240 | 3.010 | 3.050 | 10,452,261 | -0.18(-5.57%) |
Jan 02, 2018 | 3.130 | 3.180 | 3.130 | 3.230 | 6,297,680 | +0.12(+3.86%) |
Dec 29, 2017 | 3.110 | 3.110 | 3.110 | 0 | -0.03(-0.96%) | |
Dec 28, 2017 | 3.130 | 3.170 | 3.110 | 3.140 | 4,033,979 | +0.00(+0.00%) |
Dec 27, 2017 | 3.170 | 3.210 | 3.110 | 3.140 | 4,641,213 | -0.03(-0.95%) |
Dec 26, 2017 | 3.210 | 3.250 | 3.170 | 3.170 | 4,322,594 | -0.03(-0.94%) |
Dec 22, 2017 | 3.250 | 3.270 | 3.190 | 3.200 | 3,733,062 | -0.04(-1.23%) |
Dec 21, 2017 | 3.230 | 3.300 | 3.220 | 3.240 | 3,096,327 | +0.01(+0.31%) |
Dec 20, 2017 | 3.190 | 3.320 | 3.170 | 3.230 | 6,807,749 | +0.06(+1.89%) |
Dec 19, 2017 | 3.280 | 3.300 | 3.160 | 3.170 | 7,924,035 | -0.12(-3.65%) |
Dec 18, 2017 | 3.330 | 3.360 | 3.270 | 3.290 | 8,630,173 | -0.02(-0.60%) |
Dec 15, 2017 | 3.360 | 3.410 | 3.290 | 3.310 | 13,017,356 | -0.06(-1.78%) |
Dec 14, 2017 | 3.410 | 3.430 | 3.320 | 3.370 | 6,722,947 | -0.04(-1.17%) |
Dec 13, 2017 | 3.370 | 3.435 | 3.350 | 3.410 | 4,089,814 | +0.03(+0.89%) |
Dec 12, 2017 | 3.410 | 3.460 | 3.370 | 3.380 | 3,616,358 | -0.02(-0.59%) |
Dec 11, 2017 | 3.370 | 3.420 | 3.330 | 3.400 | 2,381,025 | +0.04(+1.19%) |
Dec 08, 2017 | 3.400 | 3.410 | 3.350 | 3.360 | 1,515,497 | +0.00(+0.00%) |
Dec 07, 2017 | 3.330 | 3.400 | 3.310 | 3,617,042 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.310 | 3.389 | 3.290 | 3.330 | 2,779,944 | +0.01(+0.30%) |
Dec 05, 2017 | 3.350 | 3.380 | 3.310 | 3.320 | 2,970,422 | -0.02(-0.60%) |
Dec 04, 2017 | 3.450 | 3.480 | 3.320 | 3.340 | 2,476,850 | -0.07(-2.05%) |
Dec 01, 2017 | 3.380 | 3.430 | 3.350 | 3.410 | 1,955,627 | +0.02(+0.59%) |
Nov 30, 2017 | 3.470 | 3.560 | 3.370 | 3.390 | 7,448,042 | +0.04(+1.19%) |
Nov 29, 2017 | 3.400 | 3.490 | 3.350 | 3.350 | 3,969,488 | -0.05(-1.47%) |
Nov 28, 2017 | 3.450 | 3.490 | 3.360 | 3.400 | 4,008,110 | -0.03(-0.87%) |
Nov 27, 2017 | 3.440 | 3.470 | 3.400 | 3.430 | 2,786,655 | -0.02(-0.58%) |
Nov 24, 2017 | 3.410 | 3.480 | 3.360 | 3.450 | 1,928,450 | +0.00(+0.00%) |
Nov 22, 2017 | 3.490 | 3.579 | 3.450 | 3.450 | 4,831,272 | -0.03(-0.86%) |
Nov 21, 2017 | 3.390 | 3.480 | 3.390 | 3.480 | 3,412,623 | +0.06(+1.75%) |
Nov 20, 2017 | 3.380 | 3.420 | 3.360 | 3.420 | 2,274,036 | +0.04(+1.18%) |
Nov 17, 2017 | 3.210 | 3.380 | 3.210 | 3.380 | 3,283,316 | +0.22(+6.96%) |
Nov 16, 2017 | 3.420 | 3.450 | 3.130 | 3.160 | 10,918,251 | -0.27(-7.87%) |
Nov 15, 2017 | 3.420 | 3.470 | 3.420 | 3.430 | 2,538,443 | -0.03(-0.87%) |
Nov 14, 2017 | 3.550 | 3.600 | 3.450 | 3.460 | 2,111,938 | -0.11(-3.08%) |
Nov 13, 2017 | 3.510 | 3.620 | 3.510 | 3.570 | 1,665,825 | +0.00(+0.00%) |
Nov 10, 2017 | 3.530 | 3.625 | 3.510 | 3.570 | 2,554,029 | +0.01(+0.28%) |
Nov 09, 2017 | 3.490 | 3.570 | 3.450 | 3.560 | 2,624,531 | +0.10(+2.89%) |
Nov 08, 2017 | 3.420 | 3.500 | 3.330 | 3.460 | 3,475,423 | +0.01(+0.29%) |
Nov 07, 2017 | 3.480 | 3.490 | 3.400 | 3.450 | 1,905,987 | -0.01(-0.29%) |
Nov 06, 2017 | 3.400 | 3.495 | 3.375 | 3.460 | 1,879,110 | +0.03(+0.87%) |
Nov 03, 2017 | 3.370 | 3.460 | 3.320 | 3.430 | 2,739,556 | +0.05(+1.48%) |
Nov 02, 2017 | 3.390 | 3.460 | 3.335 | 3.380 | 3,728,655 | -0.02(-0.59%) |
Nov 01, 2017 | 3.340 | 3.440 | 3.330 | 3.400 | 1,822,018 | +0.09(+2.72%) |
Oct 31, 2017 | 3.350 | 3.380 | 3.270 | 3.310 | 3,115,128 | -0.03(-0.90%) |
Oct 30, 2017 | 3.380 | 3.420 | 3.330 | 3.340 | 3,038,737 | -0.06(-1.76%) |
Oct 27, 2017 | 3.480 | 3.480 | 3.355 | 3.400 | 3,570,025 | -0.04(-1.16%) |
Oct 26, 2017 | 3.480 | 3.520 | 3.440 | 3.440 | 2,372,935 | +0.02(+0.58%) |
Oct 25, 2017 | 3.520 | 3.570 | 3.410 | 3.420 | 3,519,812 | -0.11(-3.12%) |
Oct 24, 2017 | 3.670 | 3.682 | 3.520 | 3.530 | 4,254,625 | -0.17(-4.59%) |
Oct 23, 2017 | 3.790 | 3.820 | 3.680 | 3.700 | 2,704,333 | -0.11(-2.89%) |
Oct 20, 2017 | 3.970 | 3.970 | 3.740 | 3.810 | 3,310,404 | -0.09(-2.31%) |
Oct 19, 2017 | 3.830 | 3.910 | 3.820 | 3.900 | 1,468,468 | +0.01(+0.26%) |
Oct 18, 2017 | 3.840 | 3.910 | 3.840 | 3.890 | 1,573,987 | +0.06(+1.57%) |
Oct 17, 2017 | 3.880 | 3.940 | 3.810 | 3.830 | 2,022,630 | -0.07(-1.79%) |
Oct 16, 2017 | 3.940 | 4.025 | 3.870 | 3.900 | 4,369,072 | -0.04(-1.02%) |
Oct 13, 2017 | 3.860 | 3.960 | 3.810 | 3.940 | 4,663,549 | +0.10(+2.60%) |
Oct 12, 2017 | 3.780 | 3.860 | 3.745 | 3.840 | 2,849,602 | +0.05(+1.32%) |
Oct 11, 2017 | 3.830 | 3.830 | 3.760 | 3.790 | 2,399,982 | -0.04(-1.04%) |
Oct 10, 2017 | 3.700 | 3.830 | 3.670 | 3.830 | 3,400,605 | +0.13(+3.51%) |
Oct 09, 2017 | 3.700 | 3.700 | 3.560 | 3.700 | 2,852,782 | +0.07(+1.93%) |
Oct 06, 2017 | 3.490 | 3.680 | 3.460 | 3.630 | 6,375,604 | +0.15(+4.31%) |
Oct 05, 2017 | 3.490 | 3.530 | 3.420 | 3.480 | 3,218,288 | +0.00(+0.00%) |
Oct 04, 2017 | 3.420 | 3.510 | 3.420 | 3.480 | 3,624,702 | -0.01(-0.29%) |
Oct 03, 2017 | 3.410 | 3.495 | 3.320 | 3.490 | 7,008,285 | +0.12(+3.56%) |
Oct 02, 2017 | 3.780 | 3.800 | 3.120 | 3.370 | 20,263,006 | -0.48(-12.47%) |
Sep 29, 2017 | 3.870 | 3.930 | 3.820 | 3.850 | 4,277,662 | -0.04(-1.03%) |
Sep 28, 2017 | 3.890 | 3.910 | 3.750 | 3.890 | 3,169,541 | +0.01(+0.26%) |
Sep 27, 2017 | 3.880 | 3.920 | 3.800 | 3.880 | 4,531,832 | +0.04(+1.04%) |
Sep 26, 2017 | 3.680 | 3.910 | 3.620 | 3.840 | 7,654,390 | +0.16(+4.35%) |
Sep 25, 2017 | 3.790 | 3.850 | 3.660 | 3.680 | 3,796,492 | -0.14(-3.66%) |
Sep 22, 2017 | 3.780 | 3.850 | 3.740 | 3.820 | 1,871,369 | +0.03(+0.79%) |
Sep 21, 2017 | 3.850 | 3.910 | 3.780 | 3.790 | 1,760,867 | -0.04(-1.04%) |
Sep 20, 2017 | 3.920 | 3.945 | 3.810 | 3.830 | 3,399,800 | -0.10(-2.54%) |
Sep 19, 2017 | 4.020 | 4.040 | 3.910 | 3.930 | 3,375,672 | -0.06(-1.50%) |
Sep 18, 2017 | 4.010 | 4.080 | 3.980 | 3.990 | 4,459,440 | -0.01(-0.25%) |
Sep 15, 2017 | 4.120 | 4.150 | 3.920 | 4.000 | 11,754,427 | +0.02(+0.50%) |
Sep 14, 2017 | 3.920 | 3.980 | 3.860 | 3.980 | 3,797,706 | -0.03(-0.75%) |
Sep 13, 2017 | 3.980 | 4.040 | 3.900 | 4.010 | 5,595,726 | +0.04(+1.01%) |
Sep 12, 2017 | 3.710 | 4.040 | 3.710 | 3.970 | 8,857,580 | +0.29(+7.88%) |
Sep 11, 2017 | 3.490 | 3.760 | 3.490 | 3.680 | 9,181,742 | +0.23(+6.67%) |
Sep 08, 2017 | 3.440 | 3.470 | 3.410 | 3.450 | 4,356,125 | +0.02(+0.58%) |
Sep 07, 2017 | 3.400 | 3.450 | 3.360 | 3.430 | 3,345,727 | +0.04(+1.18%) |
Sep 06, 2017 | 3.400 | 3.450 | 3.380 | 3.390 | 2,487,872 | +0.00(+0.00%) |
Sep 05, 2017 | 3.480 | 3.525 | 3.380 | 3.390 | 4,253,327 | -0.12(-3.42%) |
Sep 01, 2017 | 3.450 | 3.510 | 3.420 | 3.510 | 1,615,067 | +0.08(+2.33%) |
Aug 31, 2017 | 3.450 | 3.490 | 3.420 | 3.430 | 1,846,311 | +0.00(+0.00%) |
Aug 30, 2017 | 3.410 | 3.455 | 3.390 | 3.430 | 2,211,013 | +0.00(+0.00%) |
Aug 29, 2017 | 3.400 | 3.445 | 3.350 | 3.430 | 2,346,543 | +0.02(+0.59%) |
Aug 28, 2017 | 3.420 | 3.470 | 3.390 | 3.410 | 1,567,973 | -0.01(-0.29%) |
Aug 25, 2017 | 3.490 | 3.498 | 3.400 | 3.420 | 2,277,369 | -0.07(-2.01%) |
Aug 24, 2017 | 3.450 | 3.495 | 3.380 | 3.490 | 2,812,124 | +0.07(+2.05%) |
Aug 23, 2017 | 3.330 | 3.470 | 3.330 | 3.420 | 2,784,637 | +0.07(+2.09%) |
Aug 22, 2017 | 3.390 | 3.390 | 3.330 | 3.350 | 1,872,911 | +0.00(+0.00%) |
Aug 21, 2017 | 3.440 | 3.440 | 3.350 | 3.350 | 2,336,255 | -0.10(-2.90%) |
Aug 18, 2017 | 3.400 | 3.470 | 3.380 | 3.450 | 2,065,090 | +0.03(+0.88%) |
Aug 17, 2017 | 3.480 | 3.510 | 3.420 | 3.420 | 2,132,026 | -0.08(-2.29%) |
Aug 16, 2017 | 3.480 | 3.540 | 3.460 | 3.500 | 2,394,440 | +0.02(+0.57%) |
Aug 15, 2017 | 3.510 | 3.570 | 3.470 | 3.480 | 2,892,363 | +0.01(+0.29%) |
Aug 14, 2017 | 3.490 | 3.510 | 3.440 | 3.470 | 3,574,313 | -0.01(-0.29%) |
Aug 11, 2017 | 3.490 | 3.535 | 3.430 | 3.480 | 2,488,703 | -0.01(-0.29%) |
Aug 10, 2017 | 3.590 | 3.590 | 3.490 | 3.490 | 3,548,520 | -0.13(-3.59%) |
Aug 09, 2017 | 3.680 | 3.720 | 3.550 | 3.620 | 3,018,684 | -0.10(-2.69%) |
Aug 08, 2017 | 3.550 | 3.740 | 3.515 | 3.720 | 5,213,652 | +0.15(+4.20%) |
Aug 07, 2017 | 3.430 | 3.650 | 3.420 | 3.570 | 7,891,439 | +0.15(+4.39%) |
Aug 04, 2017 | 3.340 | 3.470 | 3.340 | 3.420 | 6,916,390 | +0.09(+2.70%) |
Aug 03, 2017 | 3.390 | 3.420 | 3.320 | 3.330 | 6,600,507 | -0.05(-1.48%) |
Aug 02, 2017 | 3.600 | 3.600 | 3.290 | 3.380 | 18,241,934 | -0.01(-0.29%) |
Aug 01, 2017 | 3.460 | 3.460 | 3.370 | 3.390 | 5,678,770 | -0.04(-1.17%) |
Jul 31, 2017 | 3.380 | 3.490 | 3.380 | 3.430 | 5,780,253 | +0.04(+1.18%) |
Jul 28, 2017 | 3.390 | 3.430 | 3.360 | 3.390 | 1,864,737 | -0.01(-0.29%) |
Jul 27, 2017 | 3.390 | 3.440 | 3.330 | 3.400 | 2,926,109 | +0.03(+0.89%) |
Jul 26, 2017 | 3.400 | 3.420 | 3.340 | 3.370 | 3,631,252 | -0.04(-1.17%) |
Jul 25, 2017 | 3.450 | 3.510 | 3.400 | 3.410 | 4,898,878 | -0.01(-0.29%) |
Jul 24, 2017 | 3.500 | 3.550 | 3.400 | 3.420 | 3,058,367 | -0.08(-2.29%) |
Jul 21, 2017 | 3.520 | 3.610 | 3.450 | 3.500 | 2,864,406 | +0.00(+0.00%) |
Jul 20, 2017 | 3.490 | 3.530 | 3.450 | 3.500 | 2,991,820 | +0.03(+0.86%) |
Jul 19, 2017 | 3.430 | 3.510 | 3.410 | 3.470 | 3,785,626 | +0.06(+1.76%) |
Jul 18, 2017 | 3.450 | 3.475 | 3.390 | 3.410 | 3,837,738 | -0.04(-1.16%) |
Jul 17, 2017 | 3.560 | 3.619 | 3.430 | 3.450 | 4,912,722 | -0.12(-3.36%) |
Jul 14, 2017 | 3.530 | 3.630 | 3.510 | 3.570 | 6,294,770 | +0.13(+3.78%) |
Jul 13, 2017 | 3.470 | 3.530 | 3.420 | 3.440 | 5,617,357 | -0.04(-1.15%) |
Jul 12, 2017 | 3.440 | 3.570 | 3.440 | 3.480 | 5,632,331 | +0.04(+1.16%) |
Jul 11, 2017 | 3.590 | 3.660 | 3.410 | 3.440 | 8,855,618 | -0.13(-3.64%) |
Jul 10, 2017 | 3.640 | 3.765 | 3.560 | 3.570 | 9,854,028 | -0.08(-2.19%) |
Jul 07, 2017 | 3.670 | 3.700 | 3.630 | 3.650 | 3,033,464 | -0.02(-0.54%) |
Jul 06, 2017 | 3.720 | 3.770 | 3.650 | 3.670 | 3,762,173 | -0.06(-1.61%) |
Jul 05, 2017 | 3.770 | 3.790 | 3.680 | 3.730 | 3,829,913 | -0.04(-1.06%) |
Jul 03, 2017 | 3.770 | 3.840 | 3.750 | 3.770 | 2,156,278 | +0.00(+0.00%) |
Jun 30, 2017 | 3.750 | 3.790 | 3.660 | 3.770 | 3,907,483 | +0.02(+0.53%) |
Jun 29, 2017 | 3.750 | 3.780 | 3.645 | 3.750 | 4,367,590 | +0.02(+0.54%) |
Jun 28, 2017 | 3.720 | 3.750 | 3.675 | 3.730 | 3,729,791 | +0.04(+1.08%) |
Jun 27, 2017 | 3.730 | 3.760 | 3.670 | 3.690 | 4,359,845 | -0.03(-0.81%) |
Jun 26, 2017 | 3.690 | 3.735 | 3.630 | 3.720 | 3,252,890 | +0.02(+0.54%) |
Jun 23, 2017 | 3.710 | 3.720 | 3.620 | 3.700 | 5,755,249 | -0.02(-0.54%) |
Jun 22, 2017 | 3.500 | 3.730 | 3.490 | 3.720 | 6,365,250 | +0.21(+5.98%) |
Jun 21, 2017 | 3.640 | 3.680 | 3.490 | 3.510 | 4,956,194 | -0.14(-3.84%) |
Jun 20, 2017 | 3.660 | 3.680 | 3.590 | 3.650 | 1,830,709 | -0.02(-0.54%) |
Jun 19, 2017 | 3.690 | 3.700 | 3.600 | 3.670 | 3,593,141 | +0.02(+0.55%) |
Jun 16, 2017 | 3.660 | 3.710 | 3.620 | 3.650 | 6,242,444 | -0.07(-1.88%) |
Jun 15, 2017 | 3.740 | 3.790 | 3.700 | 3.720 | 3,197,041 | -0.08(-2.11%) |
Jun 14, 2017 | 3.780 | 3.810 | 3.700 | 3.800 | 3,196,326 | +0.02(+0.53%) |
Jun 13, 2017 | 3.740 | 3.830 | 3.740 | 3.780 | 3,974,869 | +0.04(+1.07%) |
Jun 12, 2017 | 3.590 | 3.765 | 3.590 | 3.740 | 4,723,800 | +0.11(+3.03%) |
Jun 09, 2017 | 3.610 | 3.670 | 3.555 | 3.630 | 5,345,022 | +0.05(+1.40%) |
Jun 08, 2017 | 3.500 | 3.640 | 3.500 | 3.580 | 3,564,845 | +0.08(+2.29%) |
Jun 07, 2017 | 3.530 | 3.615 | 3.460 | 3.500 | 3,212,168 | -0.02(-0.57%) |
Jun 06, 2017 | 3.560 | 3.560 | 3.450 | 3.520 | 3,838,970 | -0.04(-1.12%) |
Jun 05, 2017 | 3.560 | 3.590 | 3.530 | 3.560 | 1,555,782 | +0.00(+0.00%) |
Jun 02, 2017 | 3.650 | 3.700 | 3.560 | 3.560 | 2,629,511 | -0.11(-3.00%) |
Jun 01, 2017 | 3.670 | 3.680 | 3.630 | 3.670 | 2,694,522 | +0.01(+0.27%) |
May 31, 2017 | 3.530 | 3.680 | 3.480 | 3.660 | 4,542,036 | +0.13(+3.68%) |
May 30, 2017 | 3.550 | 3.570 | 3.520 | 3.530 | 1,728,910 | -0.03(-0.84%) |
May 26, 2017 | 3.580 | 3.585 | 3.510 | 3.560 | 3,094,499 | -0.03(-0.84%) |
May 25, 2017 | 3.630 | 3.700 | 3.570 | 3.590 | 2,055,376 | -0.04(-1.10%) |
May 24, 2017 | 3.700 | 3.700 | 3.620 | 3.630 | 1,208,624 | -0.04(-1.09%) |
May 23, 2017 | 3.590 | 3.725 | 3.570 | 3.670 | 3,456,126 | +0.06(+1.66%) |
May 22, 2017 | 3.650 | 3.670 | 3.600 | 3.610 | 1,520,296 | -0.03(-0.82%) |
May 19, 2017 | 3.580 | 3.670 | 3.530 | 3.640 | 2,758,848 | +0.05(+1.39%) |
May 18, 2017 | 3.680 | 3.680 | 3.580 | 3.590 | 3,393,204 | -0.08(-2.18%) |
May 17, 2017 | 3.750 | 3.710 | 3.610 | 3.670 | 4,005,804 | -0.08(-2.13%) |
May 16, 2017 | 3.730 | 3.760 | 3.690 | 3.750 | 2,432,348 | +0.02(+0.54%) |
May 15, 2017 | 3.700 | 3.750 | 3.700 | 3.730 | 2,012,059 | +0.05(+1.36%) |
May 12, 2017 | 3.680 | 3.730 | 3.655 | 3.680 | 1,800,065 | -0.04(-1.08%) |
May 11, 2017 | 3.670 | 3.750 | 3.650 | 3.720 | 2,370,717 | +0.03(+0.81%) |
May 10, 2017 | 3.680 | 3.710 | 3.640 | 3.690 | 3,389,419 | +0.03(+0.82%) |
May 09, 2017 | 3.810 | 3.820 | 3.650 | 3.660 | 5,466,383 | -0.14(-3.68%) |
May 08, 2017 | 3.780 | 3.830 | 3.750 | 3.800 | 2,256,714 | +0.01(+0.26%) |
May 05, 2017 | 3.730 | 3.810 | 3.720 | 3.790 | 2,412,511 | +0.07(+1.88%) |
May 04, 2017 | 3.810 | 3.850 | 3.710 | 3.720 | 3,202,997 | -0.09(-2.36%) |
May 03, 2017 | 3.950 | 3.960 | 3.750 | 3.810 | 6,605,803 | +0.11(+2.97%) |
May 02, 2017 | 3.770 | 3.830 | 3.660 | 3.700 | 8,072,849 | -0.06(-1.60%) |