Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 3.573 | 3.573 | 3.573 | 0 | -0.04(-1.00%) | |
Dec 28, 2017 | 3.578 | 3.640 | 3.573 | 3.609 | 962,854 | +0.02(+0.58%) |
Dec 27, 2017 | 3.609 | 3.609 | 3.562 | 3.588 | 811,667 | -0.02(-0.57%) |
Dec 26, 2017 | 3.604 | 3.625 | 3.562 | 3.609 | 762,935 | +0.00(+0.00%) |
Dec 22, 2017 | 3.609 | 3.650 | 3.588 | 3.609 | 975,796 | -0.01(-0.14%) |
Dec 21, 2017 | 3.629 | 3.644 | 3.589 | 3.614 | 1,128,272 | -0.01(-0.28%) |
Dec 20, 2017 | 3.634 | 3.642 | 3.589 | 3.624 | 1,091,238 | -0.01(-0.14%) |
Dec 19, 2017 | 3.604 | 3.660 | 3.599 | 3.629 | 1,593,645 | +0.03(+0.84%) |
Dec 18, 2017 | 3.579 | 3.634 | 3.569 | 3.599 | 1,348,762 | +0.05(+1.42%) |
Dec 15, 2017 | 3.594 | 3.619 | 3.539 | 3.549 | 6,829,534 | -0.05(-1.40%) |
Dec 14, 2017 | 3.609 | 3.622 | 3.594 | 3.599 | 895,601 | -0.02(-0.56%) |
Dec 13, 2017 | 3.594 | 3.634 | 3.589 | 3.619 | 889,489 | +0.01(+0.28%) |
Dec 12, 2017 | 3.614 | 3.619 | 3.589 | 3.609 | 1,010,649 | -0.01(-0.28%) |
Dec 11, 2017 | 3.619 | 3.633 | 3.584 | 3.619 | 916,539 | -0.01(-0.28%) |
Dec 08, 2017 | 3.639 | 3.665 | 3.609 | 3.629 | 721,310 | +0.01(+0.14%) |
Dec 07, 2017 | 3.670 | 3.690 | 3.614 | 3.624 | 823,367 | -0.06(-1.51%) |
Dec 06, 2017 | 3.720 | 3.720 | 3.609 | 3.680 | 1,425,535 | +0.09(+2.38%) |
Dec 05, 2017 | 3.619 | 3.619 | 3.544 | 3.594 | 1,103,948 | -0.02(-0.56%) |
Dec 04, 2017 | 3.639 | 3.655 | 3.554 | 3.614 | 1,378,637 | -0.01(-0.14%) |
Dec 01, 2017 | 3.634 | 3.644 | 3.362 | 3.619 | 2,623,005 | -0.02(-0.55%) |
Nov 30, 2017 | 3.730 | 3.775 | 3.639 | 3.639 | 1,560,088 | -0.10(-2.70%) |
Nov 29, 2017 | 3.791 | 3.791 | 3.710 | 3.740 | 1,143,570 | -0.05(-1.33%) |
Nov 28, 2017 | 3.821 | 3.823 | 3.755 | 3.791 | 484,221 | -0.03(-0.79%) |
Nov 27, 2017 | 3.801 | 3.846 | 3.791 | 3.821 | 368,600 | +0.02(+0.53%) |
Nov 24, 2017 | 3.811 | 3.856 | 3.786 | 3.801 | 276,091 | -0.02(-0.40%) |
Nov 22, 2017 | 3.796 | 3.828 | 3.786 | 3.816 | 274,805 | +0.02(+0.53%) |
Nov 21, 2017 | 3.816 | 3.821 | 3.781 | 3.796 | 390,595 | -0.01(-0.26%) |
Nov 20, 2017 | 3.791 | 3.826 | 3.775 | 3.806 | 444,903 | +0.01(+0.27%) |
Nov 17, 2017 | 3.740 | 3.811 | 3.720 | 3.796 | 504,825 | +0.05(+1.21%) |
Nov 16, 2017 | 3.720 | 3.770 | 3.710 | 3.750 | 398,673 | +0.03(+0.68%) |
Nov 15, 2017 | 3.725 | 3.735 | 3.690 | 3.725 | 472,528 | -0.04(-0.94%) |
Nov 14, 2017 | 3.755 | 3.775 | 3.715 | 3.760 | 362,508 | +0.00(+0.00%) |
Nov 13, 2017 | 3.775 | 3.781 | 3.725 | 3.760 | 376,694 | -0.02(-0.40%) |
Nov 10, 2017 | 3.796 | 3.821 | 3.768 | 3.775 | 449,083 | -0.02(-0.53%) |
Nov 09, 2017 | 3.816 | 3.846 | 3.796 | 3.796 | 351,779 | -0.05(-1.18%) |
Nov 08, 2017 | 3.765 | 3.841 | 3.760 | 3.841 | 374,458 | +0.06(+1.60%) |
Nov 07, 2017 | 3.755 | 3.811 | 3.740 | 3.781 | 363,527 | +0.05(+1.21%) |
Nov 06, 2017 | 3.750 | 3.765 | 3.720 | 3.735 | 661,024 | -0.01(-0.27%) |
Nov 03, 2017 | 3.740 | 3.765 | 3.655 | 3.745 | 450,934 | +0.01(+0.27%) |
Nov 02, 2017 | 3.760 | 3.768 | 3.730 | 3.735 | 431,324 | -0.04(-0.94%) |
Nov 01, 2017 | 3.781 | 3.786 | 3.760 | 3.770 | 263,910 | +0.01(+0.13%) |
Oct 31, 2017 | 3.770 | 3.786 | 3.758 | 3.765 | 518,405 | -0.01(-0.13%) |
Oct 30, 2017 | 3.811 | 3.811 | 3.765 | 3.770 | 325,576 | -0.04(-0.93%) |
Oct 27, 2017 | 3.781 | 3.816 | 3.740 | 3.806 | 571,396 | +0.02(+0.40%) |
Oct 26, 2017 | 3.781 | 3.801 | 3.745 | 3.791 | 285,365 | +0.02(+0.40%) |
Oct 25, 2017 | 3.831 | 3.841 | 3.775 | 3.775 | 464,488 | -0.05(-1.19%) |
Oct 24, 2017 | 3.816 | 3.846 | 3.811 | 3.821 | 289,067 | -0.01(-0.13%) |
Oct 23, 2017 | 3.851 | 3.856 | 3.821 | 3.826 | 146,591 | -0.02(-0.39%) |
Oct 20, 2017 | 3.831 | 3.891 | 3.831 | 3.841 | 616,681 | +0.02(+0.40%) |
Oct 19, 2017 | 3.755 | 3.831 | 3.745 | 3.826 | 394,249 | +0.05(+1.33%) |
Oct 18, 2017 | 3.801 | 3.831 | 3.775 | 3.775 | 227,389 | -0.01(-0.27%) |
Oct 17, 2017 | 3.846 | 3.846 | 3.781 | 3.786 | 508,228 | -0.05(-1.31%) |
Oct 16, 2017 | 3.856 | 3.856 | 3.811 | 3.836 | 379,618 | -0.02(-0.39%) |
Oct 13, 2017 | 3.851 | 3.856 | 3.828 | 3.851 | 242,687 | -0.01(-0.13%) |
Oct 12, 2017 | 3.866 | 3.871 | 3.846 | 3.856 | 334,880 | -0.01(-0.26%) |
Oct 11, 2017 | 3.861 | 3.871 | 3.841 | 3.866 | 311,207 | +0.01(+0.26%) |
Oct 10, 2017 | 3.831 | 3.876 | 3.816 | 3.856 | 288,801 | +0.02(+0.39%) |
Oct 09, 2017 | 3.846 | 3.871 | 3.801 | 3.841 | 329,115 | +0.01(+0.26%) |
Oct 06, 2017 | 3.896 | 3.901 | 3.831 | 3.831 | 294,898 | -0.07(-1.81%) |
Oct 05, 2017 | 3.932 | 3.932 | 3.884 | 3.901 | 420,315 | -0.03(-0.64%) |
Oct 04, 2017 | 3.846 | 3.934 | 3.811 | 3.927 | 772,192 | +0.09(+2.23%) |
Oct 03, 2017 | 3.811 | 3.854 | 3.806 | 3.841 | 484,221 | +0.04(+1.06%) |
Oct 02, 2017 | 3.786 | 3.826 | 3.769 | 3.801 | 1,129,337 | +0.02(+0.40%) |
Sep 29, 2017 | 3.786 | 3.806 | 3.775 | 3.786 | 759,922 | +0.00(+0.00%) |
Sep 28, 2017 | 3.770 | 3.796 | 3.755 | 3.786 | 928,028 | +0.02(+0.54%) |
Sep 27, 2017 | 3.801 | 3.806 | 3.755 | 3.765 | 375,333 | -0.03(-0.67%) |
Sep 26, 2017 | 3.791 | 3.806 | 3.771 | 3.791 | 519,837 | +0.00(+0.00%) |
Sep 25, 2017 | 3.775 | 3.791 | 3.740 | 3.791 | 656,436 | +0.02(+0.53%) |
Sep 22, 2017 | 3.781 | 3.781 | 3.745 | 3.770 | 538,486 | -0.01(-0.13%) |
Sep 21, 2017 | 3.781 | 3.791 | 3.741 | 3.775 | 744,888 | -0.01(-0.27%) |
Sep 20, 2017 | 3.740 | 3.796 | 3.740 | 3.786 | 1,084,568 | +0.06(+1.49%) |
Sep 19, 2017 | 3.735 | 3.765 | 3.725 | 3.730 | 618,812 | +0.02(+0.54%) |
Sep 18, 2017 | 3.700 | 3.732 | 3.675 | 3.710 | 786,411 | +0.01(+0.27%) |
Sep 15, 2017 | 3.710 | 3.730 | 3.685 | 3.700 | 1,141,768 | -0.03(-0.92%) |
Sep 14, 2017 | 3.700 | 3.735 | 3.675 | 3.735 | 710,786 | +0.02(+0.53%) |
Sep 13, 2017 | 3.695 | 3.720 | 3.693 | 3.715 | 463,946 | +0.02(+0.53%) |
Sep 12, 2017 | 3.695 | 3.710 | 3.680 | 3.695 | 687,834 | -0.00(-0.13%) |
Sep 11, 2017 | 3.700 | 3.735 | 3.680 | 3.700 | 449,982 | -0.00(-0.13%) |
Sep 08, 2017 | 3.715 | 3.724 | 3.683 | 3.705 | 376,633 | -0.01(-0.27%) |
Sep 07, 2017 | 3.695 | 3.720 | 3.680 | 3.715 | 416,714 | +0.01(+0.40%) |
Sep 06, 2017 | 3.695 | 3.715 | 3.685 | 3.700 | 384,145 | +0.00(+0.00%) |
Sep 05, 2017 | 3.720 | 3.749 | 3.676 | 3.700 | 409,911 | -0.02(-0.66%) |
Sep 01, 2017 | 3.700 | 3.749 | 3.685 | 3.725 | 759,191 | +0.03(+0.80%) |
Aug 31, 2017 | 3.764 | 3.779 | 3.683 | 3.695 | 974,765 | -0.04(-1.05%) |
Aug 30, 2017 | 3.739 | 3.769 | 3.735 | 3.735 | 514,497 | -0.01(-0.39%) |
Aug 29, 2017 | 3.739 | 3.779 | 3.715 | 3.749 | 617,417 | +0.01(+0.26%) |
Aug 28, 2017 | 3.735 | 3.774 | 3.715 | 3.739 | 657,678 | +0.02(+0.53%) |
Aug 25, 2017 | 3.769 | 3.720 | 3.720 | 339,536 | -0.01(-0.40%) | |
Aug 24, 2017 | 3.735 | 3.764 | 3.730 | 3.735 | 448,969 | +0.00(+0.13%) |
Aug 23, 2017 | 3.730 | 3.779 | 3.725 | 3.730 | 384,462 | -0.03(-0.79%) |
Aug 22, 2017 | 3.725 | 3.774 | 3.715 | 3.759 | 433,426 | +0.03(+0.92%) |
Aug 21, 2017 | 3.725 | 3.739 | 3.710 | 3.725 | 300,783 | +0.00(+0.00%) |
Aug 18, 2017 | 3.715 | 3.749 | 3.710 | 3.725 | 348,586 | -0.01(-0.26%) |
Aug 17, 2017 | 3.759 | 3.794 | 3.730 | 3.735 | 285,731 | -0.02(-0.52%) |
Aug 16, 2017 | 3.749 | 3.789 | 3.739 | 3.754 | 489,914 | +0.01(+0.26%) |
Aug 15, 2017 | 3.794 | 3.794 | 3.739 | 3.744 | 477,764 | -0.04(-1.04%) |
Aug 14, 2017 | 3.803 | 3.813 | 3.774 | 3.784 | 622,729 | -0.01(-0.26%) |
Aug 11, 2017 | 3.813 | 3.858 | 3.769 | 3.794 | 625,439 | -0.02(-0.64%) |
Aug 10, 2017 | 3.754 | 3.823 | 3.754 | 3.818 | 573,761 | +0.04(+1.04%) |
Aug 09, 2017 | 3.759 | 3.823 | 3.715 | 3.779 | 1,096,860 | +0.09(+2.54%) |
Aug 08, 2017 | 3.616 | 3.735 | 3.543 | 3.685 | 987,539 | +0.07(+1.90%) |
Aug 07, 2017 | 3.651 | 3.661 | 3.602 | 3.616 | 545,706 | -0.04(-1.21%) |
Aug 04, 2017 | 3.695 | 3.695 | 3.646 | 3.661 | 384,763 | -0.03(-0.93%) |
Aug 03, 2017 | 3.690 | 3.700 | 3.671 | 3.695 | 284,227 | +0.00(+0.13%) |
Aug 02, 2017 | 3.671 | 3.698 | 3.658 | 3.690 | 274,787 | +0.00(+0.00%) |
Aug 01, 2017 | 3.680 | 3.695 | 3.666 | 3.690 | 367,187 | +0.02(+0.54%) |
Jul 31, 2017 | 3.671 | 3.704 | 3.656 | 3.671 | 386,976 | +0.01(+0.27%) |
Jul 28, 2017 | 3.675 | 3.678 | 3.646 | 3.661 | 304,980 | -0.02(-0.67%) |
Jul 27, 2017 | 3.675 | 3.685 | 3.656 | 3.685 | 363,646 | +0.01(+0.40%) |
Jul 26, 2017 | 3.671 | 3.675 | 3.656 | 3.671 | 469,683 | +0.00(+0.00%) |
Jul 25, 2017 | 3.666 | 3.675 | 3.656 | 3.671 | 501,484 | +0.00(+0.13%) |
Jul 24, 2017 | 3.666 | 3.680 | 3.661 | 3.666 | 424,798 | -0.00(-0.13%) |
Jul 21, 2017 | 3.675 | 3.685 | 3.666 | 3.671 | 643,649 | -0.01(-0.27%) |
Jul 20, 2017 | 3.688 | 3.656 | 3.680 | 393,949 | +0.01(+0.27%) | |
Jul 19, 2017 | 3.680 | 3.690 | 3.668 | 3.671 | 503,876 | +0.00(+0.00%) |
Jul 18, 2017 | 3.651 | 3.675 | 3.651 | 3.671 | 469,057 | +0.01(+0.27%) |
Jul 17, 2017 | 3.651 | 3.685 | 3.641 | 3.661 | 554,440 | +0.01(+0.40%) |
Jul 14, 2017 | 3.675 | 3.690 | 3.641 | 3.646 | 635,060 | -0.03(-0.80%) |
Jul 13, 2017 | 3.690 | 3.715 | 3.666 | 3.675 | 752,084 | +0.02(+0.67%) |
Jul 12, 2017 | 3.651 | 3.675 | 3.636 | 3.651 | 517,708 | +0.00(+0.13%) |
Jul 11, 2017 | 3.641 | 3.651 | 3.621 | 3.646 | 355,651 | +0.00(+0.00%) |
Jul 10, 2017 | 3.621 | 3.666 | 3.617 | 3.646 | 354,450 | +0.00(+0.00%) |
Jul 07, 2017 | 3.646 | 3.658 | 3.602 | 3.646 | 382,068 | +0.00(+0.00%) |
Jul 06, 2017 | 3.651 | 3.680 | 3.636 | 3.646 | 293,308 | +0.00(+0.00%) |
Jul 05, 2017 | 3.685 | 3.690 | 3.631 | 3.646 | 839,994 | -0.03(-0.94%) |
Jul 03, 2017 | 3.685 | 3.641 | 3.680 | 505,622 | +0.04(+1.22%) | |
Jun 30, 2017 | 3.666 | 3.671 | 3.607 | 3.636 | 744,761 | -0.02(-0.67%) |
Jun 29, 2017 | 3.641 | 3.661 | 3.607 | 3.661 | 426,032 | +0.01(+0.27%) |
Jun 28, 2017 | 3.631 | 3.661 | 3.631 | 3.651 | 631,320 | +0.03(+0.95%) |
Jun 27, 2017 | 3.607 | 3.636 | 3.592 | 3.616 | 683,792 | +0.00(+0.14%) |
Jun 26, 2017 | 3.592 | 3.619 | 3.577 | 3.612 | 426,441 | +0.00(+0.14%) |
Jun 23, 2017 | 3.602 | 3.626 | 3.582 | 3.607 | 590,390 | +0.00(+0.00%) |
Jun 22, 2017 | 3.621 | 3.626 | 3.597 | 3.607 | 456,006 | -0.02(-0.54%) |
Jun 21, 2017 | 3.616 | 3.651 | 3.592 | 3.626 | 549,859 | +0.01(+0.41%) |
Jun 20, 2017 | 3.621 | 3.641 | 3.592 | 3.612 | 520,997 | -0.00(-0.14%) |
Jun 19, 2017 | 3.616 | 3.641 | 3.592 | 3.616 | 729,019 | +0.02(+0.68%) |
Jun 16, 2017 | 3.645 | 3.645 | 3.577 | 3.592 | 2,390,000 | -0.04(-1.19%) |
Jun 15, 2017 | 3.616 | 3.645 | 3.563 | 3.635 | 1,048,143 | -0.01(-0.39%) |
Jun 14, 2017 | 3.654 | 3.659 | 3.606 | 3.649 | 513,968 | -0.01(-0.39%) |
Jun 13, 2017 | 3.654 | 3.669 | 3.601 | 3.664 | 429,900 | +0.01(+0.26%) |
Jun 12, 2017 | 3.635 | 3.669 | 3.616 | 3.654 | 682,458 | +0.00(+0.13%) |
Jun 09, 2017 | 3.611 | 3.654 | 3.597 | 3.649 | 615,098 | +0.04(+1.06%) |
Jun 08, 2017 | 3.625 | 3.664 | 3.606 | 3.611 | 488,391 | -0.02(-0.53%) |
Jun 07, 2017 | 3.659 | 3.669 | 3.616 | 3.630 | 507,379 | -0.01(-0.40%) |
Jun 06, 2017 | 3.673 | 3.673 | 3.625 | 3.645 | 522,883 | -0.03(-0.78%) |
Jun 05, 2017 | 3.688 | 3.688 | 3.649 | 3.673 | 503,193 | -0.01(-0.26%) |
Jun 02, 2017 | 3.645 | 3.714 | 3.635 | 3.683 | 676,169 | +0.06(+1.59%) |
Jun 01, 2017 | 3.592 | 3.630 | 3.590 | 3.625 | 285,548 | +0.03(+0.94%) |
May 31, 2017 | 3.582 | 3.640 | 3.580 | 3.592 | 791,364 | -0.02(-0.66%) |
May 30, 2017 | 3.601 | 3.630 | 3.601 | 3.616 | 752,121 | +0.01(+0.27%) |
May 26, 2017 | 3.606 | 3.647 | 3.582 | 3.606 | 663,728 | +0.01(+0.27%) |
May 25, 2017 | 3.621 | 3.669 | 3.592 | 3.597 | 840,592 | -0.00(-0.13%) |
May 24, 2017 | 3.654 | 3.688 | 3.597 | 3.601 | 2,024,998 | -0.04(-1.19%) |
May 23, 2017 | 3.659 | 3.669 | 3.625 | 3.645 | 577,240 | -0.01(-0.39%) |
May 22, 2017 | 3.669 | 3.683 | 3.630 | 3.659 | 579,872 | +0.00(+0.13%) |
May 19, 2017 | 3.678 | 3.693 | 3.640 | 3.654 | 845,996 | -0.02(-0.65%) |
May 18, 2017 | 3.678 | 3.696 | 3.640 | 3.678 | 750,218 | +0.01(+0.39%) |
May 17, 2017 | 3.693 | 3.717 | 3.641 | 3.664 | 813,565 | -0.05(-1.42%) |
May 16, 2017 | 3.746 | 3.746 | 3.702 | 3.717 | 835,090 | -0.00(-0.13%) |
May 15, 2017 | 3.722 | 3.741 | 3.722 | 3.722 | 942,005 | +0.02(+0.52%) |
May 12, 2017 | 3.760 | 3.765 | 3.693 | 3.702 | 772,080 | -0.06(-1.66%) |
May 11, 2017 | 3.827 | 3.827 | 3.755 | 3.765 | 945,728 | -0.10(-2.49%) |
May 10, 2017 | 3.894 | 3.909 | 3.856 | 3.861 | 943,689 | -0.05(-1.23%) |
May 09, 2017 | 3.870 | 3.923 | 3.851 | 3.909 | 1,123,945 | +0.14(+3.83%) |
May 08, 2017 | 3.746 | 3.779 | 3.731 | 3.765 | 376,238 | +0.02(+0.51%) |
May 05, 2017 | 3.760 | 3.774 | 3.731 | 3.746 | 748,916 | -0.01(-0.26%) |
May 04, 2017 | 3.822 | 3.846 | 3.747 | 3.755 | 681,050 | -0.06(-1.64%) |
May 03, 2017 | 3.870 | 3.870 | 3.808 | 3.818 | 338,552 | -0.05(-1.24%) |
May 02, 2017 | 3.856 | 3.875 | 3.837 | 3.866 | 485,577 | +0.02(+0.63%) |
May 01, 2017 | 3.861 | 3.861 | 3.826 | 3.842 | 392,669 | -0.00(-0.12%) |
Apr 28, 2017 | 3.837 | 3.866 | 3.813 | 3.846 | 536,952 | +0.01(+0.38%) |
Apr 27, 2017 | 3.861 | 3.885 | 3.827 | 3.832 | 359,980 | -0.01(-0.37%) |
Apr 26, 2017 | 3.794 | 3.875 | 3.794 | 3.846 | 457,351 | +0.05(+1.39%) |
Apr 25, 2017 | 3.798 | 3.842 | 3.770 | 3.794 | 619,550 | +0.01(+0.25%) |
Apr 24, 2017 | 3.803 | 3.813 | 3.770 | 3.784 | 427,753 | +0.01(+0.38%) |
Apr 21, 2017 | 3.770 | 3.794 | 3.746 | 3.770 | 440,327 | +0.02(+0.51%) |
Apr 20, 2017 | 3.760 | 3.774 | 3.736 | 3.750 | 440,691 | -0.00(-0.13%) |
Apr 19, 2017 | 3.789 | 3.794 | 3.741 | 3.755 | 387,086 | -0.01(-0.26%) |
Apr 18, 2017 | 3.770 | 3.789 | 3.750 | 3.765 | 490,178 | +0.00(+0.00%) |
Apr 17, 2017 | 3.746 | 3.774 | 3.697 | 3.765 | 516,082 | +0.02(+0.51%) |
Apr 13, 2017 | 3.765 | 3.789 | 3.741 | 3.746 | 869,561 | -0.02(-0.64%) |
Apr 12, 2017 | 3.803 | 3.808 | 3.765 | 3.770 | 331,594 | -0.04(-1.01%) |
Apr 11, 2017 | 3.818 | 3.842 | 3.789 | 3.808 | 646,093 | -0.01(-0.25%) |
Apr 10, 2017 | 3.842 | 3.842 | 3.798 | 3.818 | 400,354 | -0.01(-0.25%) |
Apr 07, 2017 | 3.875 | 3.875 | 3.822 | 3.827 | 728,316 | -0.05(-1.24%) |
Apr 06, 2017 | 3.861 | 3.885 | 3.842 | 3.875 | 763,190 | +0.03(+0.87%) |
Apr 05, 2017 | 3.909 | 3.909 | 3.827 | 3.842 | 687,241 | -0.05(-1.36%) |
Apr 04, 2017 | 3.890 | 3.918 | 3.880 | 3.894 | 649,076 | +0.00(+0.00%) |
Apr 03, 2017 | 3.909 | 3.938 | 3.885 | 3.894 | 627,976 | -0.01(-0.37%) |
Mar 31, 2017 | 3.890 | 3.909 | 3.870 | 3.909 | 790,678 | +0.01(+0.37%) |
Mar 30, 2017 | 3.880 | 3.928 | 3.870 | 3.894 | 801,051 | +0.02(+0.50%) |
Mar 29, 2017 | 3.818 | 3.880 | 3.818 | 3.875 | 644,113 | +0.07(+1.89%) |
Mar 28, 2017 | 3.755 | 3.832 | 3.746 | 3.803 | 689,361 | +0.06(+1.54%) |
Mar 27, 2017 | 3.722 | 3.760 | 3.693 | 3.746 | 657,822 | +0.00(+0.13%) |
Mar 24, 2017 | 3.726 | 3.750 | 3.726 | 3.741 | 757,025 | +0.02(+0.52%) |
Mar 23, 2017 | 3.722 | 3.731 | 3.702 | 3.722 | 946,469 | +0.01(+0.26%) |
Mar 22, 2017 | 3.770 | 3.789 | 3.705 | 3.712 | 699,713 | -0.06(-1.65%) |
Mar 21, 2017 | 3.832 | 3.856 | 3.772 | 3.774 | 688,841 | -0.07(-1.75%) |
Mar 20, 2017 | 3.818 | 3.856 | 3.803 | 3.842 | 770,416 | +0.05(+1.39%) |
Mar 17, 2017 | 3.798 | 3.812 | 3.770 | 3.789 | 2,294,534 | +0.01(+0.37%) |
Mar 16, 2017 | 3.808 | 3.817 | 3.761 | 3.775 | 1,243,076 | -0.01(-0.25%) |
Mar 15, 2017 | 3.742 | 3.805 | 3.732 | 3.784 | 858,314 | +0.04(+1.00%) |
Mar 14, 2017 | 3.770 | 3.775 | 3.732 | 3.746 | 565,345 | -0.01(-0.25%) |
Mar 13, 2017 | 3.779 | 3.784 | 3.728 | 3.756 | 975,027 | +0.00(+0.00%) |
Mar 10, 2017 | 3.737 | 3.784 | 3.709 | 3.756 | 1,101,065 | +0.02(+0.63%) |
Mar 09, 2017 | 3.803 | 3.840 | 3.704 | 3.732 | 1,103,979 | -0.07(-1.85%) |
Mar 08, 2017 | 3.831 | 3.864 | 3.789 | 3.803 | 985,255 | -0.03(-0.74%) |
Mar 07, 2017 | 3.854 | 3.878 | 3.822 | 3.831 | 942,979 | -0.03(-0.85%) |
Mar 06, 2017 | 3.878 | 3.883 | 3.822 | 3.864 | 1,141,279 | -0.02(-0.48%) |
Mar 03, 2017 | 3.878 | 3.930 | 3.801 | 3.883 | 3,523,711 | -0.15(-3.61%) |
Mar 02, 2017 | 4.019 | 4.042 | 3.972 | 4.028 | 948,178 | +0.02(+0.59%) |
Mar 01, 2017 | 4.038 | 4.038 | 3.972 | 4.005 | 1,231,044 | +0.00(+0.12%) |
Feb 28, 2017 | 4.005 | 4.019 | 3.972 | 4.000 | 1,565,447 | -0.02(-0.47%) |
Feb 27, 2017 | 4.023 | 4.033 | 3.981 | 4.019 | 905,625 | -0.00(-0.12%) |
Feb 24, 2017 | 4.014 | 4.070 | 3.972 | 4.023 | 1,141,060 | +0.00(+0.00%) |
Feb 23, 2017 | 4.014 | 4.023 | 3.981 | 4.023 | 1,080,289 | +0.01(+0.29%) |
Feb 22, 2017 | 3.995 | 4.019 | 3.967 | 4.012 | 1,085,814 | -0.01(-0.18%) |
Feb 21, 2017 | 4.019 | 4.038 | 3.986 | 4.019 | 1,149,608 | +0.02(+0.47%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.43%) | |
Feb 16, 2017 | 3.977 | 3.981 | 3.854 | 3.944 | 1,135,064 | -0.04(-0.94%) |
Feb 15, 2017 | 4.028 | 4.045 | 3.977 | 3.981 | 1,470,306 | -0.03(-0.76%) |
Feb 14, 2017 | 4.000 | 4.028 | 3.995 | 4.012 | 673,745 | +0.02(+0.41%) |
Feb 13, 2017 | 3.986 | 4.075 | 3.981 | 3.995 | 1,700,836 | +0.03(+0.71%) |
Feb 10, 2017 | 3.911 | 3.981 | 3.911 | 3.967 | 1,297,813 | +0.08(+2.05%) |
Feb 09, 2017 | 3.822 | 3.930 | 3.812 | 3.887 | 1,681,898 | +0.07(+1.84%) |
Feb 08, 2017 | 3.808 | 3.826 | 3.756 | 3.817 | 843,120 | +0.01(+0.25%) |
Feb 07, 2017 | 3.826 | 3.836 | 3.793 | 3.808 | 601,943 | -0.02(-0.49%) |
Feb 06, 2017 | 3.765 | 3.826 | 3.761 | 3.826 | 697,761 | +0.06(+1.62%) |
Feb 03, 2017 | 3.737 | 3.775 | 3.737 | 3.765 | 634,151 | +0.04(+1.07%) |
Feb 02, 2017 | 3.704 | 3.728 | 3.703 | 3.725 | 350,735 | +0.02(+0.57%) |
Feb 01, 2017 | 3.704 | 3.751 | 3.695 | 3.704 | 612,800 | +0.00(+0.00%) |
Jan 31, 2017 | 3.709 | 3.737 | 3.690 | 3.704 | 1,159,182 | -0.00(-0.13%) |
Jan 30, 2017 | 3.681 | 3.709 | 3.663 | 3.709 | 567,011 | +0.03(+0.89%) |
Jan 27, 2017 | 3.681 | 3.728 | 3.667 | 3.676 | 622,263 | -0.00(-0.13%) |
Jan 26, 2017 | 3.662 | 3.685 | 3.643 | 3.681 | 740,655 | +0.01(+0.38%) |
Jan 25, 2017 | 3.671 | 3.681 | 3.641 | 3.667 | 501,690 | +0.01(+0.39%) |
Jan 24, 2017 | 3.648 | 3.685 | 3.643 | 3.653 | 700,083 | +0.01(+0.26%) |
Jan 23, 2017 | 3.643 | 3.662 | 3.639 | 3.643 | 573,160 | +0.01(+0.26%) |
Jan 20, 2017 | 3.615 | 3.648 | 3.615 | 3.634 | 436,817 | +0.01(+0.39%) |
Jan 19, 2017 | 3.624 | 3.643 | 3.613 | 3.620 | 404,309 | -0.01(-0.26%) |
Jan 18, 2017 | 3.648 | 3.653 | 3.610 | 3.629 | 684,759 | -0.00(-0.13%) |
Jan 17, 2017 | 3.653 | 3.653 | 3.606 | 3.634 | 890,157 | -0.02(-0.51%) |
Jan 13, 2017 | 3.653 | 3.653 | 3.653 | 0 | -0.00(-0.13%) | |
Jan 12, 2017 | 3.671 | 3.671 | 3.624 | 3.657 | 803,396 | +0.00(+0.13%) |
Jan 11, 2017 | 3.662 | 3.671 | 3.639 | 3.653 | 811,594 | +0.00(+0.13%) |
Jan 10, 2017 | 3.639 | 3.676 | 3.620 | 3.648 | 660,009 | +0.01(+0.26%) |
Jan 09, 2017 | 3.639 | 3.667 | 3.596 | 3.639 | 789,340 | -0.00(-0.13%) |
Jan 06, 2017 | 3.657 | 3.685 | 3.641 | 3.643 | 720,443 | -0.02(-0.51%) |
Jan 05, 2017 | 3.671 | 3.704 | 3.648 | 3.662 | 857,208 | -0.02(-0.51%) |
Jan 04, 2017 | 3.662 | 3.690 | 3.646 | 3.681 | 2,004,484 | +0.05(+1.29%) |