Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2017 | 3.780 | 3.905 | 3.540 | 3.760 | 12,895,373 | -0.28(-6.93%) |
Apr 28, 2017 | 4.110 | 4.110 | 4.030 | 4.040 | 3,873,920 | -0.06(-1.46%) |
Apr 27, 2017 | 4.130 | 4.130 | 4.060 | 4.100 | 2,036,163 | +0.00(+0.00%) |
Apr 26, 2017 | 4.110 | 4.165 | 4.080 | 4.100 | 3,029,001 | +0.00(+0.00%) |
Apr 25, 2017 | 4.080 | 4.120 | 4.055 | 4.100 | 2,954,118 | +0.06(+1.49%) |
Apr 24, 2017 | 4.110 | 4.130 | 4.040 | 4.040 | 4,482,001 | -0.03(-0.74%) |
Apr 21, 2017 | 4.100 | 4.100 | 4.050 | 4.070 | 2,410,889 | +0.00(+0.00%) |
Apr 20, 2017 | 4.040 | 4.080 | 4.007 | 4.070 | 3,781,671 | +0.09(+2.26%) |
Apr 19, 2017 | 4.080 | 4.120 | 3.950 | 3.980 | 7,905,347 | -0.07(-1.73%) |
Apr 18, 2017 | 3.940 | 4.050 | 3.940 | 4.050 | 4,358,990 | +0.04(+1.00%) |
Apr 17, 2017 | 4.030 | 4.040 | 3.920 | 4.010 | 7,644,845 | +0.01(+0.25%) |
Apr 13, 2017 | 4.120 | 4.180 | 3.990 | 4.000 | 5,561,324 | -0.14(-3.38%) |
Apr 12, 2017 | 4.180 | 4.225 | 4.110 | 4.140 | 7,147,952 | -0.02(-0.48%) |
Apr 11, 2017 | 4.100 | 4.230 | 4.090 | 4.160 | 11,583,354 | +0.02(+0.48%) |
Apr 10, 2017 | 4.030 | 4.160 | 4.010 | 4.140 | 9,331,006 | +0.10(+2.48%) |
Apr 07, 2017 | 3.990 | 4.050 | 3.930 | 4.040 | 9,904,654 | -0.01(-0.25%) |
Apr 06, 2017 | 3.960 | 4.080 | 3.940 | 4.050 | 5,662,403 | +0.10(+2.53%) |
Apr 05, 2017 | 4.110 | 4.120 | 3.940 | 3.950 | 10,455,013 | -0.13(-3.19%) |
Apr 04, 2017 | 4.090 | 4.140 | 4.060 | 4.080 | 4,119,807 | -0.04(-0.97%) |
Apr 03, 2017 | 4.120 | 4.150 | 4.010 | 4.120 | 7,793,723 | +0.00(+0.00%) |
Mar 31, 2017 | 4.090 | 4.170 | 4.070 | 4.120 | 7,227,200 | +0.01(+0.24%) |
Mar 30, 2017 | 4.040 | 4.170 | 4.020 | 4.110 | 8,513,060 | +0.08(+1.99%) |
Mar 29, 2017 | 4.040 | 4.100 | 4.010 | 4.030 | 7,143,123 | -0.05(-1.23%) |
Mar 28, 2017 | 3.980 | 4.090 | 3.970 | 4.080 | 8,802,732 | +0.08(+2.00%) |
Mar 27, 2017 | 3.880 | 4.010 | 3.850 | 4.000 | 7,823,183 | +0.07(+1.78%) |
Mar 24, 2017 | 4.050 | 4.050 | 3.880 | 3.930 | 9,243,362 | -0.09(-2.24%) |
Mar 23, 2017 | 3.970 | 4.070 | 3.910 | 4.020 | 5,719,168 | +0.05(+1.26%) |
Mar 22, 2017 | 3.910 | 3.990 | 3.850 | 3.970 | 7,121,018 | +0.04(+1.02%) |
Mar 21, 2017 | 4.100 | 4.114 | 3.920 | 3.930 | 11,580,483 | -0.13(-3.20%) |
Mar 20, 2017 | 4.150 | 4.160 | 4.030 | 4.060 | 5,358,271 | -0.10(-2.40%) |
Mar 17, 2017 | 4.070 | 4.180 | 3.990 | 4.160 | 17,325,516 | +0.10(+2.46%) |
Mar 16, 2017 | 4.040 | 4.120 | 4.035 | 4.060 | 5,579,669 | +0.05(+1.25%) |
Mar 15, 2017 | 3.920 | 4.010 | 3.890 | 4.010 | 6,888,858 | +0.08(+2.04%) |
Mar 14, 2017 | 3.950 | 3.960 | 3.880 | 3.930 | 3,797,924 | -0.03(-0.76%) |
Mar 13, 2017 | 4.070 | 3.950 | 3.960 | 6,029,928 | -0.10(-2.46%) | |
Mar 10, 2017 | 4.000 | 4.070 | 3.950 | 4.060 | 5,671,974 | +0.08(+2.01%) |
Mar 09, 2017 | 4.030 | 4.047 | 3.915 | 3.980 | 10,035,543 | -0.11(-2.69%) |
Mar 08, 2017 | 4.170 | 4.180 | 4.050 | 4.090 | 8,113,074 | +0.07(+1.74%) |
Mar 07, 2017 | 4.130 | 4.160 | 3.990 | 4.020 | 8,992,048 | -0.03(-0.74%) |
Mar 06, 2017 | 4.010 | 4.100 | 3.950 | 4.050 | 7,082,585 | +0.00(+0.00%) |
Mar 03, 2017 | 4.040 | 4.100 | 4.010 | 4.050 | 3,494,868 | +0.00(+0.00%) |
Mar 02, 2017 | 4.150 | 4.160 | 4.040 | 4.050 | 3,292,363 | -0.08(-1.94%) |
Mar 01, 2017 | 4.130 | 4.180 | 4.080 | 4.130 | 5,215,944 | +0.04(+0.98%) |
Feb 28, 2017 | 4.070 | 4.120 | 3.990 | 4.090 | 4,296,871 | +0.00(+0.00%) |
Feb 27, 2017 | 4.050 | 4.130 | 4.020 | 4.090 | 4,347,855 | +0.04(+0.99%) |
Feb 24, 2017 | 3.950 | 4.130 | 3.950 | 4.050 | 5,030,954 | +0.03(+0.75%) |
Feb 23, 2017 | 3.990 | 4.020 | 3.860 | 4.020 | 6,533,047 | +0.06(+1.52%) |
Feb 22, 2017 | 3.910 | 4.030 | 3.900 | 3.960 | 5,408,629 | +0.01(+0.25%) |
Feb 21, 2017 | 3.970 | 4.040 | 3.950 | 3.950 | 4,472,245 | -0.03(-0.75%) |
Feb 17, 2017 | 3.980 | 3.980 | 3.980 | 0 | -0.10(-2.45%) | |
Feb 16, 2017 | 3.920 | 4.095 | 3.920 | 4.080 | 10,323,414 | +0.17(+4.35%) |
Feb 15, 2017 | 3.750 | 3.925 | 3.675 | 3.910 | 12,656,793 | +0.17(+4.55%) |
Feb 14, 2017 | 3.650 | 3.750 | 3.621 | 3.740 | 5,376,154 | +0.10(+2.75%) |
Feb 13, 2017 | 3.480 | 3.707 | 3.450 | 3.640 | 9,081,126 | +0.21(+6.12%) |
Feb 10, 2017 | 3.490 | 3.510 | 3.410 | 3.430 | 11,461,145 | +0.02(+0.59%) |
Feb 09, 2017 | 3.390 | 3.545 | 3.390 | 3.410 | 9,190,106 | +0.02(+0.59%) |
Feb 08, 2017 | 3.500 | 3.519 | 3.370 | 3.390 | 10,627,216 | -0.09(-2.59%) |
Feb 07, 2017 | 3.520 | 3.550 | 3.370 | 3.480 | 16,146,613 | -0.02(-0.57%) |
Feb 06, 2017 | 3.610 | 3.720 | 3.480 | 3.500 | 10,090,725 | -0.10(-2.78%) |
Feb 03, 2017 | 3.490 | 3.670 | 3.480 | 3.600 | 16,878,640 | +0.17(+4.96%) |
Feb 02, 2017 | 3.520 | 3.536 | 3.390 | 3.430 | 11,734,388 | -0.07(-2.00%) |
Feb 01, 2017 | 3.430 | 3.525 | 3.360 | 3.500 | 15,071,070 | +0.14(+4.17%) |
Jan 31, 2017 | 3.310 | 3.370 | 3.230 | 3.360 | 11,441,250 | +0.06(+1.82%) |
Jan 30, 2017 | 3.410 | 3.410 | 3.250 | 3.300 | 11,127,961 | -0.13(-3.79%) |
Jan 27, 2017 | 3.390 | 3.460 | 3.320 | 3.430 | 9,837,684 | +0.04(+1.18%) |
Jan 26, 2017 | 3.460 | 3.480 | 3.225 | 3.390 | 18,146,816 | -0.18(-5.04%) |
Jan 25, 2017 | 3.560 | 3.660 | 3.450 | 3.570 | 10,251,185 | +0.13(+3.78%) |
Jan 24, 2017 | 3.760 | 3.810 | 3.280 | 3.440 | 15,804,305 | -0.33(-8.75%) |
Jan 23, 2017 | 3.840 | 3.850 | 3.735 | 3.770 | 4,643,592 | -0.03(-0.79%) |
Jan 20, 2017 | 3.830 | 3.870 | 3.750 | 3.800 | 8,863,948 | -0.04(-1.04%) |
Jan 19, 2017 | 3.850 | 3.870 | 3.770 | 3.840 | 7,904,259 | +0.00(+0.00%) |
Jan 18, 2017 | 3.860 | 3.880 | 3.800 | 3.840 | 6,359,252 | -0.03(-0.78%) |
Jan 17, 2017 | 3.890 | 3.910 | 3.830 | 3.870 | 4,730,425 | -0.01(-0.26%) |
Jan 13, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.02(+0.52%) | |
Jan 12, 2017 | 3.840 | 3.870 | 3.810 | 3.860 | 4,242,916 | +0.01(+0.26%) |
Jan 11, 2017 | 3.870 | 3.890 | 3.820 | 3.850 | 3,832,313 | +0.02(+0.52%) |
Jan 10, 2017 | 3.860 | 3.905 | 3.800 | 3.830 | 5,745,023 | -0.01(-0.26%) |
Jan 09, 2017 | 3.910 | 3.940 | 3.830 | 3.840 | 3,732,063 | -0.10(-2.54%) |
Jan 06, 2017 | 3.970 | 4.000 | 3.920 | 3.940 | 2,879,348 | -0.01(-0.25%) |
Jan 05, 2017 | 4.000 | 4.020 | 3.900 | 3.950 | 3,963,982 | -0.09(-2.23%) |
Jan 04, 2017 | 3.860 | 4.040 | 3.860 | 4.040 | 5,824,350 | +0.17(+4.39%) |