Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.860 | 3.860 | 3.860 | 0 | +0.02(+0.52%) | |
Mar 28, 2018 | 3.870 | 3.870 | 3.820 | 3.840 | 65,969 | -0.03(-0.78%) |
Mar 27, 2018 | 3.920 | 3.970 | 3.860 | 3.870 | 73,803 | -0.04(-1.02%) |
Mar 26, 2018 | 3.800 | 3.920 | 3.800 | 3.910 | 81,965 | +0.06(+1.56%) |
Mar 23, 2018 | 3.860 | 3.880 | 3.770 | 3.850 | 320,135 | +0.00(+0.00%) |
Mar 22, 2018 | 3.890 | 3.900 | 3.845 | 3.850 | 153,203 | -0.05(-1.28%) |
Mar 21, 2018 | 3.870 | 3.910 | 3.850 | 3.900 | 112,478 | +0.02(+0.52%) |
Mar 20, 2018 | 3.800 | 3.910 | 3.750 | 3.880 | 334,217 | +0.08(+2.11%) |
Mar 19, 2018 | 3.900 | 3.940 | 3.760 | 3.800 | 168,701 | -0.09(-2.31%) |
Mar 16, 2018 | 3.960 | 3.990 | 3.880 | 3.890 | 158,467 | -0.08(-2.02%) |
Mar 15, 2018 | 3.990 | 3.990 | 3.960 | 3.970 | 40,019 | -0.02(-0.50%) |
Mar 14, 2018 | 4.010 | 4.020 | 3.990 | 3.990 | 48,318 | -0.02(-0.50%) |
Mar 13, 2018 | 4.000 | 4.050 | 4.000 | 4.010 | 83,213 | +0.02(+0.50%) |
Mar 12, 2018 | 3.970 | 4.000 | 3.960 | 3.990 | 30,695 | +0.00(+0.00%) |
Mar 09, 2018 | 4.010 | 4.050 | 3.990 | 3.990 | 121,683 | -0.02(-0.50%) |
Mar 08, 2018 | 4.050 | 3.980 | 4.010 | 106,968 | +0.00(+0.00%) | |
Mar 07, 2018 | 4.030 | 4.050 | 3.995 | 4.010 | 18,704 | -0.03(-0.74%) |
Mar 06, 2018 | 4.030 | 4.080 | 4.030 | 4.040 | 97,525 | +0.01(+0.25%) |
Mar 05, 2018 | 4.040 | 4.070 | 3.980 | 4.030 | 116,997 | -0.02(-0.49%) |
Mar 02, 2018 | 3.990 | 4.080 | 3.960 | 4.050 | 91,002 | +0.08(+2.02%) |
Mar 01, 2018 | 4.030 | 4.030 | 3.950 | 3.970 | 296,330 | -0.03(-0.75%) |
Feb 28, 2018 | 4.020 | 4.040 | 3.950 | 4.000 | 138,237 | +0.00(+0.00%) |
Feb 27, 2018 | 4.020 | 4.040 | 3.940 | 4.000 | 586,239 | -0.02(-0.50%) |
Feb 26, 2018 | 4.010 | 4.130 | 3.980 | 4.020 | 114,519 | +0.01(+0.25%) |
Feb 23, 2018 | 4.080 | 4.090 | 3.980 | 4.010 | 122,292 | -0.08(-1.96%) |
Feb 22, 2018 | 4.070 | 4.110 | 4.050 | 4.090 | 378,996 | +0.02(+0.49%) |
Feb 21, 2018 | 4.050 | 4.080 | 3.990 | 4.070 | 84,139 | +0.02(+0.49%) |
Feb 20, 2018 | 4.010 | 4.090 | 4.000 | 4.050 | 148,615 | +0.04(+1.00%) |
Feb 16, 2018 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Feb 15, 2018 | 3.930 | 4.030 | 3.910 | 3.970 | 86,172 | +0.05(+1.28%) |
Feb 14, 2018 | 3.890 | 3.960 | 3.880 | 3.920 | 117,089 | +0.02(+0.51%) |
Feb 13, 2018 | 3.850 | 3.920 | 3.850 | 3.900 | 79,021 | +0.05(+1.30%) |
Feb 12, 2018 | 3.900 | 3.950 | 3.850 | 3.850 | 193,191 | -0.04(-1.03%) |
Feb 09, 2018 | 3.940 | 3.940 | 3.830 | 3.890 | 119,949 | +0.03(+0.78%) |
Feb 08, 2018 | 3.910 | 3.870 | 3.860 | 55,049 | -0.01(-0.26%) | |
Feb 07, 2018 | 3.850 | 3.890 | 3.840 | 3.870 | 73,537 | +0.02(+0.52%) |
Feb 06, 2018 | 3.830 | 3.900 | 3.830 | 3.850 | 260,729 | -0.03(-0.77%) |
Feb 05, 2018 | 3.990 | 3.990 | 3.840 | 3.880 | 152,970 | +0.01(+0.26%) |
Feb 02, 2018 | 3.900 | 3.900 | 3.810 | 3.870 | 225,364 | -0.03(-0.77%) |
Feb 01, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 164,618 | +0.00(+0.00%) |
Jan 31, 2018 | 3.950 | 3.970 | 3.880 | 3.900 | 410,997 | -0.01(-0.26%) |
Jan 30, 2018 | 4.050 | 4.050 | 3.900 | 3.910 | 206,042 | -0.12(-2.98%) |
Jan 29, 2018 | 4.090 | 4.090 | 4.020 | 4.030 | 615,045 | -0.08(-1.95%) |
Jan 26, 2018 | 4.100 | 4.150 | 4.080 | 4.110 | 155,191 | +0.02(+0.49%) |
Jan 25, 2018 | 4.170 | 4.200 | 4.090 | 4.090 | 107,900 | -0.06(-1.45%) |
Jan 24, 2018 | 4.200 | 4.200 | 4.140 | 4.150 | 84,586 | -0.04(-0.95%) |
Jan 23, 2018 | 4.220 | 4.220 | 4.160 | 4.190 | 95,781 | -0.01(-0.24%) |
Jan 22, 2018 | 4.220 | 4.250 | 4.200 | 4.200 | 63,108 | -0.02(-0.47%) |
Jan 19, 2018 | 4.210 | 4.240 | 4.200 | 4.220 | 96,788 | +0.04(+0.96%) |
Jan 18, 2018 | 4.170 | 4.200 | 4.160 | 4.180 | 95,105 | +0.01(+0.24%) |
Jan 17, 2018 | 4.220 | 4.220 | 4.150 | 4.170 | 208,560 | -0.04(-0.95%) |
Jan 16, 2018 | 4.200 | 4.310 | 4.190 | 4.210 | 308,247 | +0.00(+0.00%) |
Jan 15, 2018 | 4.240 | 4.260 | 4.200 | 4.210 | 30,900 | +0.00(+0.00%) |
Jan 12, 2018 | 4.280 | 4.300 | 4.190 | 4.210 | 336,505 | -0.07(-1.64%) |
Jan 11, 2018 | 4.300 | 4.310 | 4.270 | 4.280 | 56,691 | -0.02(-0.47%) |
Jan 10, 2018 | 4.280 | 4.305 | 4.270 | 4.300 | 149,957 | +0.02(+0.47%) |
Jan 09, 2018 | 4.400 | 4.400 | 4.280 | 4.280 | 212,020 | -0.11(-2.51%) |
Jan 08, 2018 | 4.440 | 4.450 | 4.360 | 4.390 | 446,382 | -0.01(-0.23%) |
Jan 05, 2018 | 4.400 | 4.430 | 4.340 | 4.400 | 484,779 | +0.02(+0.46%) |
Jan 04, 2018 | 4.390 | 4.390 | 4.310 | 4.380 | 188,997 | -0.01(-0.23%) |
Jan 03, 2018 | 4.390 | 4.410 | 4.320 | 4.390 | 350,585 | +0.01(+0.23%) |
Jan 02, 2018 | 4.270 | 4.420 | 4.230 | 4.380 | 412,130 | +0.15(+3.55%) |
Dec 29, 2017 | 4.230 | 4.230 | 4.230 | 0 | +0.01(+0.24%) | |
Dec 28, 2017 | 4.130 | 4.250 | 4.130 | 4.220 | 157,245 | +0.11(+2.68%) |
Dec 27, 2017 | 4.220 | 4.290 | 4.110 | 4.110 | 128,631 | -0.09(-2.14%) |
Dec 22, 2017 | 4.470 | 4.470 | 4.190 | 4.200 | 562,969 | -0.26(-5.83%) |
Dec 21, 2017 | 4.570 | 4.570 | 4.450 | 4.460 | 99,121 | -0.09(-1.98%) |
Dec 20, 2017 | 4.630 | 4.670 | 4.540 | 4.550 | 409,004 | -0.08(-1.73%) |
Dec 19, 2017 | 4.570 | 4.660 | 4.570 | 4.630 | 455,684 | +0.05(+1.09%) |
Dec 18, 2017 | 4.650 | 4.670 | 4.570 | 4.580 | 147,944 | -0.04(-0.87%) |
Dec 15, 2017 | 4.580 | 4.680 | 4.520 | 4.620 | 319,834 | +0.04(+0.87%) |
Dec 14, 2017 | 4.560 | 4.600 | 4.560 | 4.580 | 395,728 | +0.00(+0.00%) |
Dec 13, 2017 | 4.500 | 4.660 | 4.500 | 4.580 | 461,209 | +0.06(+1.33%) |
Dec 12, 2017 | 4.500 | 4.530 | 4.420 | 4.520 | 339,795 | -0.01(-0.22%) |
Dec 11, 2017 | 4.460 | 4.550 | 4.450 | 4.530 | 258,448 | +0.04(+0.89%) |
Dec 08, 2017 | 4.500 | 4.540 | 4.450 | 4.490 | 433,912 | -0.01(-0.22%) |
Dec 07, 2017 | 4.500 | 4.510 | 4.470 | 4.500 | 549,274 | +0.04(+0.90%) |
Dec 06, 2017 | 4.460 | 4.490 | 4.450 | 4.460 | 165,774 | -0.07(-1.55%) |
Dec 05, 2017 | 4.480 | 4.540 | 4.420 | 4.530 | 596,642 | +0.09(+2.03%) |
Dec 04, 2017 | 4.310 | 4.500 | 4.310 | 4.440 | 712,452 | +0.27(+6.47%) |
Dec 01, 2017 | 4.170 | 4.190 | 4.140 | 4.170 | 36,434 | -0.01(-0.24%) |
Nov 30, 2017 | 4.200 | 4.200 | 4.110 | 4.180 | 130,098 | +0.00(+0.00%) |
Nov 29, 2017 | 4.170 | 4.220 | 4.160 | 4.180 | 179,560 | +0.10(+2.45%) |
Nov 28, 2017 | 4.300 | 4.300 | 4.070 | 4.080 | 783,432 | -0.20(-4.67%) |
Nov 27, 2017 | 4.400 | 4.430 | 4.200 | 4.280 | 202,576 | -0.15(-3.39%) |
Nov 24, 2017 | 4.450 | 4.510 | 4.400 | 4.430 | 137,337 | +0.03(+0.68%) |
Nov 23, 2017 | 4.450 | 4.480 | 4.320 | 4.400 | 172,129 | -0.10(-2.22%) |
Nov 22, 2017 | 4.560 | 4.570 | 4.480 | 4.500 | 591,899 | +0.05(+1.12%) |
Nov 21, 2017 | 4.200 | 4.450 | 4.200 | 4.450 | 444,919 | +0.24(+5.70%) |
Nov 20, 2017 | 4.180 | 4.260 | 4.150 | 4.210 | 1,434,975 | -0.02(-0.47%) |
Nov 17, 2017 | 4.100 | 4.275 | 4.090 | 4.230 | 2,162,276 | +0.20(+4.96%) |
Nov 16, 2017 | 3.940 | 4.070 | 3.930 | 4.030 | 125,802 | +0.10(+2.54%) |
Nov 15, 2017 | 3.920 | 3.970 | 3.890 | 3.930 | 223,667 | -0.05(-1.26%) |
Nov 14, 2017 | 3.950 | 4.010 | 3.900 | 3.980 | 94,175 | +0.04(+1.02%) |
Nov 13, 2017 | 4.000 | 4.000 | 3.890 | 3.940 | 747,581 | -0.09(-2.23%) |
Nov 10, 2017 | 4.090 | 4.110 | 4.010 | 4.030 | 249,455 | +0.00(+0.00%) |
Nov 09, 2017 | 3.960 | 4.170 | 3.950 | 4.030 | 733,573 | +0.31(+8.33%) |
Nov 08, 2017 | 3.700 | 3.740 | 3.680 | 3.720 | 33,850 | -0.02(-0.53%) |
Nov 07, 2017 | 3.690 | 3.800 | 3.690 | 3.740 | 88,716 | +0.02(+0.54%) |
Nov 06, 2017 | 3.660 | 3.745 | 3.660 | 3.720 | 46,360 | +0.02(+0.54%) |
Nov 03, 2017 | 3.640 | 3.750 | 3.600 | 3.700 | 140,949 | +0.06(+1.65%) |
Nov 02, 2017 | 3.650 | 3.670 | 3.600 | 3.640 | 46,897 | -0.02(-0.55%) |
Nov 01, 2017 | 3.510 | 3.740 | 3.510 | 3.660 | 207,498 | +0.15(+4.27%) |
Oct 31, 2017 | 3.530 | 3.540 | 3.490 | 3.510 | 75,865 | -0.01(-0.28%) |
Oct 30, 2017 | 3.600 | 3.600 | 3.500 | 3.520 | 59,014 | -0.07(-1.95%) |
Oct 27, 2017 | 3.510 | 3.590 | 3.500 | 3.590 | 121,442 | +0.07(+1.99%) |
Oct 26, 2017 | 3.540 | 3.570 | 3.520 | 3.520 | 24,939 | -0.02(-0.56%) |
Oct 25, 2017 | 3.530 | 3.600 | 3.510 | 3.540 | 131,054 | -0.01(-0.28%) |
Oct 24, 2017 | 3.520 | 3.590 | 3.500 | 3.550 | 95,353 | +0.04(+1.14%) |
Oct 23, 2017 | 3.500 | 3.530 | 3.480 | 3.510 | 57,269 | +0.00(+0.00%) |
Oct 20, 2017 | 3.470 | 3.530 | 3.470 | 3.510 | 74,510 | +0.02(+0.57%) |
Oct 19, 2017 | 3.530 | 3.580 | 3.500 | 3.490 | 92,686 | -0.06(-1.69%) |
Oct 18, 2017 | 3.550 | 3.560 | 3.510 | 3.550 | 86,792 | +0.00(+0.00%) |
Oct 17, 2017 | 3.550 | 3.550 | 3.540 | 3.550 | 98,787 | +0.00(+0.00%) |
Oct 16, 2017 | 3.540 | 3.590 | 3.500 | 3.550 | 163,665 | -0.03(-0.84%) |
Oct 13, 2017 | 3.590 | 3.620 | 3.550 | 3.580 | 39,468 | +0.01(+0.28%) |
Oct 12, 2017 | 3.620 | 3.630 | 3.570 | 3.570 | 44,351 | -0.06(-1.65%) |
Oct 11, 2017 | 3.650 | 3.680 | 3.600 | 3.630 | 84,919 | -0.02(-0.55%) |
Oct 10, 2017 | 3.670 | 3.690 | 3.640 | 3.650 | 15,877 | +0.00(+0.00%) |
Oct 06, 2017 | 3.610 | 3.650 | 3.610 | 3.650 | 101,916 | +0.00(+0.00%) |
Oct 05, 2017 | 3.630 | 3.670 | 3.590 | 3.650 | 160,071 | +0.05(+1.39%) |
Oct 04, 2017 | 3.640 | 3.650 | 3.590 | 3.600 | 58,902 | -0.01(-0.28%) |
Oct 03, 2017 | 3.540 | 3.630 | 3.540 | 3.610 | 105,364 | +0.05(+1.40%) |
Oct 02, 2017 | 3.510 | 3.700 | 3.500 | 3.560 | 283,462 | +0.03(+0.85%) |
Sep 29, 2017 | 3.510 | 3.560 | 3.490 | 3.530 | 156,931 | -0.01(-0.28%) |
Sep 28, 2017 | 3.490 | 3.540 | 3.480 | 3.540 | 214,280 | +0.04(+1.14%) |
Sep 27, 2017 | 3.510 | 3.520 | 3.470 | 3.500 | 194,408 | -0.01(-0.28%) |
Sep 26, 2017 | 3.500 | 3.510 | 3.490 | 3.510 | 150,327 | +0.02(+0.57%) |
Sep 25, 2017 | 3.550 | 3.590 | 3.470 | 3.490 | 973,449 | -0.26(-6.93%) |
Sep 22, 2017 | 3.590 | 3.830 | 3.590 | 3.750 | 178,587 | +0.12(+3.31%) |
Sep 21, 2017 | 3.630 | 3.680 | 3.620 | 3.630 | 19,057 | -0.04(-1.09%) |
Sep 20, 2017 | 3.620 | 3.700 | 3.620 | 3.670 | 59,289 | +0.05(+1.38%) |
Sep 19, 2017 | 3.590 | 3.630 | 3.590 | 3.620 | 23,003 | +0.00(+0.00%) |
Sep 18, 2017 | 3.620 | 3.650 | 3.610 | 3.620 | 43,483 | -0.04(-1.09%) |
Sep 15, 2017 | 3.620 | 3.680 | 3.610 | 3.660 | 78,918 | -0.01(-0.27%) |
Sep 14, 2017 | 3.600 | 3.690 | 3.600 | 3.670 | 73,487 | +0.05(+1.38%) |
Sep 13, 2017 | 3.650 | 3.660 | 3.610 | 3.620 | 30,582 | -0.05(-1.36%) |
Sep 12, 2017 | 3.700 | 3.710 | 3.640 | 3.670 | 37,480 | -0.01(-0.27%) |
Sep 11, 2017 | 3.600 | 3.680 | 3.550 | 3.680 | 505,630 | +0.09(+2.51%) |
Sep 08, 2017 | 3.640 | 3.640 | 3.570 | 3.590 | 26,850 | -0.07(-1.91%) |
Sep 07, 2017 | 3.650 | 3.680 | 3.640 | 3.660 | 53,664 | +0.00(+0.00%) |
Sep 06, 2017 | 3.690 | 3.710 | 3.650 | 3.660 | 80,375 | +0.00(+0.00%) |
Sep 05, 2017 | 3.760 | 3.760 | 3.660 | 3.660 | 4,250 | -0.05(-1.48%) |
Sep 01, 2017 | 3.770 | 3.770 | 3.680 | 3.715 | 13,980 | -0.03(-0.67%) |
Aug 31, 2017 | 3.710 | 3.760 | 3.710 | 3.740 | 21,627 | +0.02(+0.54%) |
Aug 30, 2017 | 3.730 | 3.770 | 3.650 | 3.720 | 34,906 | -0.01(-0.27%) |
Aug 29, 2017 | 3.730 | 3.780 | 3.680 | 3.730 | 46,900 | -0.01(-0.27%) |
Aug 28, 2017 | 3.640 | 3.750 | 3.640 | 3.740 | 29,258 | +0.12(+3.31%) |
Aug 25, 2017 | 3.610 | 3.650 | 3.600 | 3.620 | 16,946 | +0.01(+0.28%) |
Aug 24, 2017 | 3.600 | 3.620 | 3.600 | 3.610 | 10,333 | +0.01(+0.28%) |
Aug 23, 2017 | 3.640 | 3.640 | 3.600 | 3.600 | 27,412 | -0.05(-1.37%) |
Aug 22, 2017 | 3.620 | 3.670 | 3.590 | 3.650 | 252,858 | +0.03(+0.83%) |
Aug 21, 2017 | 3.630 | 3.630 | 3.590 | 3.620 | 33,774 | +0.00(+0.00%) |
Aug 18, 2017 | 3.630 | 3.630 | 3.600 | 3.620 | 151,250 | +0.00(+0.00%) |
Aug 17, 2017 | 3.590 | 3.660 | 3.590 | 3.620 | 223,450 | +0.00(+0.00%) |
Aug 16, 2017 | 3.600 | 3.650 | 3.600 | 3.620 | 66,015 | -0.02(-0.55%) |
Aug 15, 2017 | 3.620 | 3.720 | 3.580 | 3.640 | 84,722 | +0.01(+0.28%) |
Aug 14, 2017 | 3.590 | 3.620 | 3.590 | 3.630 | 26,064 | +0.03(+0.83%) |
Aug 11, 2017 | 3.600 | 3.600 | 3.550 | 3.600 | 18,603 | -0.01(-0.28%) |
Aug 10, 2017 | 3.680 | 3.700 | 3.600 | 3.610 | 38,155 | -0.05(-1.37%) |
Aug 09, 2017 | 3.650 | 3.680 | 3.640 | 3.660 | 13,075 | +0.00(+0.00%) |
Aug 08, 2017 | 3.620 | 3.730 | 3.620 | 3.660 | 40,032 | +0.01(+0.27%) |
Aug 04, 2017 | 3.700 | 3.720 | 3.650 | 3.650 | 33,903 | -0.05(-1.35%) |
Aug 03, 2017 | 3.780 | 3.790 | 3.690 | 3.700 | 41,056 | -0.08(-2.12%) |
Aug 02, 2017 | 3.780 | 3.830 | 3.770 | 3.780 | 19,982 | -0.03(-0.79%) |
Aug 01, 2017 | 3.810 | 3.830 | 3.780 | 3.810 | 29,009 | -0.01(-0.26%) |
Jul 31, 2017 | 3.810 | 3.850 | 3.780 | 3.820 | 39,318 | +0.00(+0.00%) |
Jul 28, 2017 | 3.790 | 3.830 | 3.780 | 3.820 | 41,640 | +0.03(+0.92%) |
Jul 27, 2017 | 3.770 | 3.790 | 3.760 | 3.785 | 39,097 | +0.03(+0.66%) |
Jul 26, 2017 | 3.800 | 3.800 | 3.760 | 3.760 | 38,070 | -0.04(-1.05%) |
Jul 25, 2017 | 3.810 | 3.840 | 3.790 | 3.800 | 39,450 | -0.05(-1.30%) |
Jul 24, 2017 | 3.850 | 3.850 | 3.820 | 3.850 | 27,556 | +0.00(+0.00%) |
Jul 21, 2017 | 3.840 | 3.880 | 3.830 | 3.850 | 35,007 | +0.00(+0.00%) |
Jul 20, 2017 | 3.780 | 3.860 | 3.780 | 3.850 | 80,840 | +0.06(+1.58%) |
Jul 19, 2017 | 3.780 | 3.790 | 3.760 | 3.790 | 88,082 | +0.01(+0.26%) |
Jul 18, 2017 | 3.790 | 3.810 | 3.760 | 3.780 | 64,469 | -0.02(-0.53%) |
Jul 17, 2017 | 3.750 | 3.840 | 3.720 | 3.800 | 79,991 | +0.07(+1.88%) |
Jul 14, 2017 | 3.710 | 3.735 | 3.650 | 3.730 | 48,604 | +0.00(+0.00%) |
Jul 13, 2017 | 3.760 | 3.760 | 3.720 | 3.730 | 116,067 | +0.01(+0.27%) |
Jul 12, 2017 | 3.650 | 3.770 | 3.640 | 3.720 | 516,884 | +0.08(+2.20%) |
Jul 11, 2017 | 3.670 | 3.670 | 3.630 | 3.640 | 23,471 | -0.03(-0.82%) |
Jul 10, 2017 | 3.720 | 3.720 | 3.650 | 3.670 | 86,662 | -0.04(-1.08%) |
Jul 07, 2017 | 3.750 | 3.780 | 3.680 | 3.710 | 174,522 | -0.11(-2.88%) |
Jul 06, 2017 | 3.820 | 3.835 | 3.790 | 3.820 | 54,690 | -0.02(-0.52%) |
Jul 05, 2017 | 3.810 | 3.870 | 3.810 | 3.840 | 27,883 | +0.05(+1.32%) |
Jul 04, 2017 | 3.850 | 3.850 | 3.790 | 3.790 | 33,611 | -0.11(-2.82%) |
Jul 03, 2017 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 3.900 | 3.930 | 3.830 | 3.900 | 104,605 | -0.04(-1.02%) |
Jun 29, 2017 | 3.970 | 3.980 | 3.910 | 3.940 | 58,019 | -0.07(-1.75%) |
Jun 28, 2017 | 3.960 | 4.040 | 3.940 | 4.010 | 68,462 | +0.02(+0.50%) |
Jun 27, 2017 | 3.970 | 4.020 | 3.950 | 3.990 | 39,845 | -0.03(-0.75%) |
Jun 26, 2017 | 3.930 | 4.060 | 3.890 | 4.020 | 245,989 | +0.05(+1.26%) |
Jun 23, 2017 | 3.930 | 4.010 | 3.880 | 3.970 | 70,982 | +0.05(+1.28%) |
Jun 22, 2017 | 3.880 | 3.920 | 3.850 | 3.920 | 74,175 | +0.05(+1.29%) |
Jun 21, 2017 | 3.870 | 3.940 | 3.820 | 3.870 | 37,046 | +0.01(+0.26%) |
Jun 20, 2017 | 3.940 | 3.940 | 3.830 | 3.860 | 41,254 | -0.07(-1.78%) |
Jun 19, 2017 | 3.880 | 3.930 | 3.850 | 3.930 | 56,959 | +0.05(+1.29%) |
Jun 16, 2017 | 3.850 | 3.900 | 3.850 | 3.880 | 35,357 | +0.00(+0.00%) |
Jun 15, 2017 | 3.900 | 3.900 | 3.880 | 3.880 | 54,736 | +0.00(+0.00%) |
Jun 14, 2017 | 3.820 | 3.920 | 3.820 | 3.880 | 44,608 | +0.05(+1.31%) |
Jun 13, 2017 | 3.850 | 3.910 | 3.820 | 3.830 | 77,199 | +0.01(+0.26%) |
Jun 12, 2017 | 3.770 | 3.860 | 3.770 | 3.820 | 31,401 | +0.01(+0.26%) |
Jun 09, 2017 | 3.800 | 3.890 | 3.760 | 3.810 | 94,279 | -0.04(-1.04%) |
Jun 08, 2017 | 3.810 | 3.880 | 3.790 | 3.850 | 66,194 | +0.04(+1.05%) |
Jun 07, 2017 | 3.750 | 3.810 | 3.750 | 3.810 | 84,109 | +0.06(+1.60%) |
Jun 06, 2017 | 3.750 | 3.780 | 3.730 | 3.750 | 117,756 | -0.01(-0.27%) |
Jun 05, 2017 | 3.770 | 3.810 | 3.740 | 3.760 | 428,119 | +0.00(+0.00%) |
Jun 02, 2017 | 3.690 | 3.780 | 3.690 | 3.760 | 98,238 | +0.02(+0.53%) |
Jun 01, 2017 | 3.770 | 3.810 | 3.710 | 3.740 | 369,568 | -0.02(-0.53%) |
May 31, 2017 | 3.820 | 3.850 | 3.750 | 3.760 | 186,828 | -0.05(-1.31%) |
May 30, 2017 | 3.850 | 3.880 | 3.790 | 3.810 | 66,155 | -0.06(-1.55%) |
May 29, 2017 | 3.850 | 3.900 | 3.810 | 3.870 | 179,707 | +0.07(+1.84%) |
May 26, 2017 | 3.830 | 3.840 | 3.780 | 3.800 | 95,242 | -0.02(-0.52%) |
May 25, 2017 | 3.820 | 3.840 | 3.800 | 3.820 | 44,988 | -0.02(-0.52%) |
May 24, 2017 | 3.870 | 3.880 | 3.800 | 3.840 | 244,671 | -0.03(-0.78%) |
May 23, 2017 | 3.850 | 3.940 | 3.850 | 3.870 | 68,585 | -0.01(-0.39%) |
May 19, 2017 | 3.880 | 3.910 | 3.820 | 3.885 | 33,043 | +0.02(+0.52%) |
May 18, 2017 | 3.810 | 3.890 | 3.810 | 3.865 | 124,160 | +0.03(+0.65%) |
May 17, 2017 | 3.860 | 3.870 | 3.830 | 3.840 | 72,108 | -0.02(-0.52%) |
May 16, 2017 | 3.870 | 3.900 | 3.850 | 3.860 | 131,186 | -0.01(-0.26%) |
May 15, 2017 | 3.920 | 3.930 | 3.810 | 3.870 | 122,649 | -0.02(-0.51%) |
May 12, 2017 | 3.910 | 3.975 | 3.890 | 3.890 | 119,240 | -0.01(-0.26%) |
May 11, 2017 | 3.920 | 3.920 | 3.870 | 3.900 | 28,718 | +0.00(+0.00%) |
May 10, 2017 | 3.920 | 3.920 | 3.880 | 3.900 | 26,766 | +0.00(+0.00%) |
May 09, 2017 | 3.880 | 3.920 | 3.870 | 3.900 | 80,981 | -0.03(-0.76%) |
May 08, 2017 | 3.910 | 3.975 | 3.900 | 3.930 | 54,030 | +0.03(+0.77%) |
May 05, 2017 | 3.990 | 3.990 | 3.850 | 3.900 | 121,240 | -0.03(-0.76%) |
May 04, 2017 | 4.020 | 4.020 | 3.850 | 3.930 | 150,364 | -0.09(-2.24%) |
May 03, 2017 | 4.040 | 4.040 | 3.980 | 4.020 | 58,090 | -0.05(-1.23%) |
May 02, 2017 | 4.010 | 4.090 | 3.970 | 4.070 | 59,139 | +0.09(+2.26%) |
May 01, 2017 | 3.920 | 4.030 | 3.920 | 3.980 | 63,120 | +0.06(+1.53%) |
Apr 28, 2017 | 3.960 | 3.970 | 3.900 | 3.920 | 111,664 | +0.01(+0.26%) |
Apr 27, 2017 | 4.000 | 4.060 | 3.910 | 3.910 | 108,696 | -0.10(-2.49%) |
Apr 26, 2017 | 4.030 | 4.065 | 4.005 | 4.010 | 50,824 | -0.02(-0.50%) |
Apr 25, 2017 | 4.050 | 4.100 | 4.000 | 4.030 | 50,780 | -0.01(-0.25%) |
Apr 24, 2017 | 4.130 | 4.140 | 4.040 | 4.040 | 52,542 | -0.09(-2.18%) |
Apr 21, 2017 | 4.170 | 4.170 | 4.120 | 4.130 | 24,109 | -0.04(-0.96%) |
Apr 20, 2017 | 4.130 | 4.195 | 4.120 | 4.170 | 58,812 | +0.03(+0.72%) |
Apr 19, 2017 | 4.100 | 4.200 | 4.100 | 4.140 | 46,167 | +0.04(+0.98%) |
Apr 18, 2017 | 4.180 | 4.200 | 4.080 | 4.100 | 135,155 | -0.10(-2.38%) |
Apr 17, 2017 | 4.180 | 4.240 | 4.170 | 4.200 | 63,325 | +0.03(+0.72%) |
Apr 13, 2017 | 4.230 | 4.230 | 4.150 | 4.170 | 111,559 | +0.01(+0.24%) |
Apr 12, 2017 | 4.180 | 4.190 | 4.140 | 4.160 | 66,942 | -0.02(-0.48%) |
Apr 11, 2017 | 3.990 | 4.200 | 3.990 | 4.180 | 222,490 | +0.17(+4.24%) |
Apr 10, 2017 | 4.010 | 4.025 | 3.980 | 4.010 | 188,275 | +0.01(+0.25%) |
Apr 07, 2017 | 3.990 | 4.000 | 3.950 | 4.000 | 74,332 | +0.02(+0.50%) |
Apr 06, 2017 | 3.950 | 4.000 | 3.950 | 3.980 | 156,429 | +0.07(+1.79%) |
Apr 05, 2017 | 4.000 | 4.020 | 3.900 | 3.910 | 120,140 | -0.09(-2.25%) |
Apr 04, 2017 | 3.990 | 4.000 | 3.940 | 4.000 | 46,041 | +0.00(+0.00%) |