Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 3.660 | 3.660 | 3.660 | 0 | -0.02(-0.54%) | |
Mar 28, 2018 | 3.690 | 3.750 | 3.650 | 3.680 | 10,906,084 | -0.02(-0.54%) |
Mar 27, 2018 | 3.850 | 3.850 | 3.680 | 3.700 | 11,097,227 | -0.15(-3.90%) |
Mar 26, 2018 | 3.850 | 3.860 | 3.780 | 3.850 | 9,076,300 | +0.05(+1.32%) |
Mar 23, 2018 | 3.810 | 3.860 | 3.790 | 3.800 | 9,942,735 | -0.01(-0.26%) |
Mar 22, 2018 | 3.880 | 3.940 | 3.800 | 3.810 | 15,946,379 | -0.13(-3.30%) |
Mar 21, 2018 | 3.850 | 3.940 | 3.810 | 3.940 | 17,595,924 | +0.11(+2.87%) |
Mar 20, 2018 | 3.760 | 3.830 | 3.740 | 3.830 | 6,887,853 | +0.08(+2.13%) |
Mar 19, 2018 | 3.780 | 3.850 | 3.700 | 3.750 | 10,608,843 | -0.07(-1.83%) |
Mar 16, 2018 | 3.860 | 3.910 | 3.780 | 3.820 | 8,645,978 | -0.04(-1.04%) |
Mar 15, 2018 | 3.780 | 3.930 | 3.770 | 3.860 | 13,219,885 | +0.09(+2.39%) |
Mar 14, 2018 | 3.690 | 3.800 | 3.660 | 3.770 | 10,405,151 | +0.07(+1.89%) |
Mar 13, 2018 | 3.760 | 3.770 | 3.670 | 3.700 | 11,991,433 | -0.05(-1.33%) |
Mar 12, 2018 | 3.710 | 3.770 | 3.710 | 3.750 | 6,681,355 | +0.03(+0.81%) |
Mar 09, 2018 | 3.720 | 3.760 | 3.690 | 3.720 | 10,580,384 | +0.01(+0.27%) |
Mar 08, 2018 | 3.660 | 3.730 | 3.650 | 3.710 | 12,493,235 | +0.04(+1.09%) |
Mar 07, 2018 | 3.540 | 3.690 | 3.520 | 3.670 | 14,104,128 | +0.12(+3.38%) |
Mar 06, 2018 | 3.600 | 3.610 | 3.520 | 3.550 | 5,241,615 | -0.05(-1.39%) |
Mar 05, 2018 | 3.500 | 3.620 | 3.490 | 3.600 | 6,305,374 | +0.07(+1.98%) |
Mar 02, 2018 | 3.440 | 3.550 | 3.420 | 3.530 | 5,003,952 | +0.09(+2.62%) |
Mar 01, 2018 | 3.490 | 3.500 | 3.370 | 3.440 | 10,635,508 | -0.02(-0.58%) |
Feb 28, 2018 | 3.530 | 3.550 | 3.460 | 3.460 | 8,847,272 | -0.04(-1.14%) |
Feb 27, 2018 | 3.580 | 3.630 | 3.500 | 3.500 | 9,954,145 | -0.11(-3.05%) |
Feb 26, 2018 | 3.610 | 3.659 | 3.570 | 3.610 | 8,418,084 | +0.01(+0.28%) |
Feb 23, 2018 | 3.510 | 3.610 | 3.490 | 3.600 | 11,305,371 | +0.08(+2.27%) |
Feb 22, 2018 | 3.470 | 3.520 | 9,657,449 | -0.04(-1.12%) | ||
Feb 21, 2018 | 3.560 | 3.650 | 3.540 | 3.560 | 10,014,332 | -0.01(-0.28%) |
Feb 20, 2018 | 3.550 | 3.590 | 3.510 | 3.570 | 7,263,556 | -0.02(-0.56%) |
Feb 16, 2018 | 3.590 | 3.590 | 3.590 | 0 | +0.02(+0.56%) | |
Feb 15, 2018 | 3.510 | 3.620 | 3.500 | 3.570 | 16,223,010 | +0.08(+2.29%) |
Feb 14, 2018 | 3.540 | 3.420 | 3.490 | 12,585,156 | +0.04(+1.16%) | |
Feb 13, 2018 | 3.420 | 3.470 | 3.385 | 3.450 | 11,925,523 | +0.03(+0.88%) |
Feb 12, 2018 | 3.350 | 3.450 | 3.320 | 3.420 | 26,482,128 | +0.11(+3.32%) |
Feb 09, 2018 | 3.520 | 3.530 | 3.200 | 3.310 | 35,410,664 | -0.18(-5.16%) |
Feb 08, 2018 | 3.850 | 3.860 | 3.450 | 3.490 | 46,292,912 | -0.20(-5.42%) |
Feb 07, 2018 | 3.600 | 3.690 | 3.550 | 3.690 | 28,335,822 | +0.12(+3.36%) |
Feb 06, 2018 | 3.460 | 3.580 | 3.415 | 3.570 | 12,506,531 | +0.02(+0.71%) |
Feb 05, 2018 | 3.550 | 3.670 | 3.520 | 3.545 | 15,057,830 | -0.06(-1.80%) |
Feb 02, 2018 | 3.680 | 3.700 | 3.590 | 3.610 | 8,795,998 | -0.08(-2.17%) |
Feb 01, 2018 | 3.560 | 3.740 | 3.541 | 3.690 | 7,960,883 | +0.11(+3.07%) |
Jan 31, 2018 | 3.600 | 3.650 | 3.565 | 3.580 | 9,360,777 | -0.02(-0.56%) |
Jan 30, 2018 | 3.620 | 3.650 | 3.480 | 3.600 | 19,342,232 | -0.07(-1.91%) |
Jan 29, 2018 | 3.690 | 3.710 | 3.650 | 3.670 | 7,668,835 | -0.06(-1.61%) |
Jan 26, 2018 | 3.780 | 3.780 | 3.680 | 3.730 | 11,855,823 | +0.04(+1.08%) |
Jan 25, 2018 | 3.670 | 3.740 | 3.655 | 3.690 | 7,649,064 | +0.04(+1.10%) |
Jan 24, 2018 | 3.740 | 3.750 | 3.650 | 3.650 | 11,778,144 | -0.07(-1.88%) |
Jan 23, 2018 | 3.750 | 3.770 | 3.710 | 3.720 | 11,843,090 | -0.01(-0.27%) |
Jan 22, 2018 | 3.750 | 3.710 | 3.730 | 9,011,787 | +0.01(+0.27%) | |
Jan 19, 2018 | 3.770 | 3.770 | 3.680 | 3.720 | 12,892,851 | -0.03(-0.80%) |
Jan 18, 2018 | 3.810 | 3.820 | 3.720 | 3.750 | 19,998,548 | -0.05(-1.32%) |
Jan 17, 2018 | 3.800 | 3.840 | 3.735 | 3.800 | 68,720,328 | +0.00(+0.00%) |
Jan 16, 2018 | 3.970 | 3.970 | 3.760 | 3.800 | 10,238,009 | -0.17(-4.28%) |
Jan 12, 2018 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 3.900 | 3.970 | 3.880 | 3.970 | 9,400,735 | +0.08(+2.06%) |
Jan 10, 2018 | 3.900 | 3.850 | 3.890 | 3,562,822 | +0.01(+0.26%) | |
Jan 09, 2018 | 3.910 | 3.920 | 3.860 | 3.880 | 5,428,005 | -0.03(-0.77%) |
Jan 08, 2018 | 3.900 | 3.920 | 3.820 | 3.910 | 8,992,269 | +0.02(+0.51%) |
Jan 05, 2018 | 3.920 | 3.925 | 3.840 | 3.890 | 9,962,072 | +0.00(+0.00%) |
Jan 04, 2018 | 4.040 | 4.050 | 3.840 | 3.890 | 10,625,326 | -0.13(-3.23%) |
Jan 03, 2018 | 3.950 | 4.090 | 3.900 | 4.020 | 23,112,016 | +0.10(+2.55%) |
Jan 02, 2018 | 3.940 | 4.030 | 3.920 | 3.920 | 12,411,239 | -0.08(-2.00%) |
Dec 29, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.03(+0.76%) | |
Dec 28, 2017 | 4.000 | 4.010 | 3.930 | 3.970 | 5,099,180 | -0.04(-1.00%) |
Dec 27, 2017 | 3.950 | 4.020 | 3.940 | 4.010 | 11,638,178 | +0.06(+1.52%) |
Dec 26, 2017 | 3.970 | 3.970 | 3.910 | 3.950 | 4,371,881 | -0.05(-1.25%) |
Dec 22, 2017 | 3.980 | 4.000 | 3.930 | 4.000 | 10,170,341 | -0.02(-0.50%) |
Dec 21, 2017 | 3.970 | 4.020 | 3.940 | 4.020 | 7,624,943 | +0.06(+1.52%) |
Dec 20, 2017 | 3.970 | 3.990 | 3.930 | 3.960 | 4,470,637 | -0.01(-0.25%) |
Dec 19, 2017 | 4.090 | 4.090 | 3.910 | 3.970 | 7,586,843 | -0.09(-2.22%) |
Dec 18, 2017 | 4.100 | 4.100 | 4.010 | 4.060 | 5,945,495 | +0.02(+0.50%) |
Dec 15, 2017 | 4.010 | 4.070 | 3.965 | 4.040 | 9,550,017 | +0.04(+1.00%) |
Dec 14, 2017 | 4.010 | 4.040 | 3.970 | 4.000 | 6,485,899 | -0.01(-0.25%) |
Dec 13, 2017 | 3.970 | 4.030 | 3.950 | 4.010 | 7,464,383 | +0.03(+0.75%) |
Dec 12, 2017 | 3.920 | 4.045 | 3.900 | 3.980 | 10,871,907 | +0.05(+1.27%) |
Dec 11, 2017 | 3.810 | 3.930 | 3.780 | 3.930 | 8,452,457 | +0.15(+3.97%) |
Dec 08, 2017 | 3.850 | 3.870 | 3.780 | 3.780 | 3,963,385 | -0.04(-1.05%) |
Dec 07, 2017 | 3.730 | 3.870 | 3.730 | 3.820 | 9,557,746 | +0.12(+3.24%) |
Dec 06, 2017 | 3.780 | 3.800 | 3.700 | 3.700 | 5,933,171 | -0.07(-1.86%) |
Dec 05, 2017 | 3.810 | 3.840 | 3.740 | 3.770 | 7,303,337 | -0.03(-0.79%) |
Dec 04, 2017 | 3.970 | 4.000 | 3.770 | 3.800 | 12,066,392 | -0.16(-4.04%) |
Dec 01, 2017 | 4.080 | 4.090 | 3.960 | 3.960 | 10,815,574 | -0.14(-3.41%) |
Nov 30, 2017 | 4.090 | 4.140 | 4.030 | 4.100 | 9,654,963 | +0.05(+1.23%) |
Nov 29, 2017 | 4.300 | 4.340 | 4.050 | 4.050 | 14,174,434 | -0.23(-5.37%) |
Nov 28, 2017 | 4.170 | 4.300 | 4.100 | 4.280 | 24,487,396 | +0.11(+2.64%) |
Nov 27, 2017 | 4.060 | 4.175 | 4.025 | 4.170 | 8,525,723 | +0.09(+2.21%) |
Nov 24, 2017 | 4.090 | 4.100 | 4.070 | 4.080 | 1,172,806 | +0.02(+0.49%) |
Nov 22, 2017 | 4.120 | 4.150 | 4.035 | 4.060 | 5,677,794 | -0.05(-1.22%) |
Nov 21, 2017 | 4.000 | 4.140 | 4.000 | 4.110 | 13,780,183 | +0.09(+2.24%) |
Nov 20, 2017 | 3.920 | 4.040 | 3.920 | 4.020 | 8,108,121 | +0.08(+2.03%) |
Nov 17, 2017 | 3.870 | 3.950 | 3.870 | 3.940 | 4,536,314 | +0.04(+1.03%) |
Nov 16, 2017 | 3.840 | 3.950 | 3.830 | 3.900 | 5,712,193 | +0.06(+1.56%) |
Nov 15, 2017 | 3.840 | 3.865 | 3.815 | 3.840 | 7,381,728 | -0.01(-0.26%) |
Nov 14, 2017 | 3.840 | 3.890 | 3.830 | 3.850 | 4,259,516 | -0.02(-0.52%) |
Nov 13, 2017 | 3.850 | 3.925 | 3.840 | 3.870 | 5,706,545 | -0.02(-0.51%) |
Nov 10, 2017 | 3.870 | 3.960 | 3.850 | 3.890 | 8,313,033 | -0.01(-0.26%) |
Nov 09, 2017 | 3.800 | 3.930 | 3.720 | 3.900 | 13,551,678 | +0.07(+1.83%) |
Nov 08, 2017 | 3.800 | 4.090 | 3.760 | 3.830 | 37,655,176 | +0.16(+4.36%) |
Nov 07, 2017 | 3.890 | 3.890 | 3.630 | 3.670 | 28,835,988 | -0.19(-4.92%) |
Nov 06, 2017 | 3.930 | 3.940 | 3.860 | 3.860 | 8,423,048 | -0.06(-1.53%) |
Nov 03, 2017 | 3.880 | 3.970 | 3.860 | 3.920 | 12,539,443 | +0.04(+1.03%) |
Nov 02, 2017 | 3.850 | 3.885 | 3.800 | 3.880 | 6,604,450 | +0.04(+1.04%) |
Nov 01, 2017 | 3.910 | 3.910 | 3.785 | 3.840 | 8,750,379 | -0.06(-1.54%) |
Oct 31, 2017 | 3.820 | 3.900 | 3.800 | 3.900 | 9,212,959 | +0.08(+2.09%) |
Oct 30, 2017 | 3.770 | 3.850 | 3.760 | 3.820 | 6,300,089 | +0.05(+1.33%) |
Oct 27, 2017 | 3.730 | 3.780 | 3.690 | 3.770 | 5,417,099 | +0.04(+1.07%) |
Oct 26, 2017 | 3.780 | 3.780 | 3.670 | 3.730 | 7,278,939 | -0.03(-0.80%) |
Oct 25, 2017 | 3.780 | 3.790 | 3.630 | 3.760 | 14,484,121 | -0.03(-0.79%) |
Oct 24, 2017 | 3.850 | 3.880 | 3.790 | 3.790 | 5,054,969 | -0.08(-2.07%) |
Oct 23, 2017 | 3.950 | 3.950 | 3.850 | 3.870 | 4,423,718 | -0.07(-1.78%) |
Oct 20, 2017 | 3.940 | 3.970 | 3.860 | 3.940 | 12,179,206 | +0.02(+0.51%) |
Oct 19, 2017 | 3.860 | 3.990 | 3.840 | 3.920 | 17,310,136 | +0.04(+1.03%) |
Oct 18, 2017 | 3.870 | 3.950 | 3.850 | 3.880 | 15,820,475 | +0.04(+1.04%) |
Oct 17, 2017 | 3.840 | 3.850 | 3.800 | 3.840 | 2,306,048 | +0.00(+0.00%) |
Oct 16, 2017 | 3.830 | 3.860 | 3.800 | 3.840 | 4,400,295 | +0.01(+0.26%) |
Oct 13, 2017 | 3.760 | 3.870 | 3.740 | 3.830 | 11,629,028 | +0.09(+2.41%) |
Oct 12, 2017 | 3.700 | 3.760 | 3.680 | 3.740 | 4,605,777 | +0.04(+1.08%) |
Oct 11, 2017 | 3.710 | 3.730 | 3.690 | 3.700 | 3,532,886 | -0.01(-0.27%) |
Oct 10, 2017 | 3.730 | 3.740 | 3.660 | 3.710 | 4,708,407 | -0.01(-0.27%) |
Oct 09, 2017 | 3.710 | 3.760 | 3.700 | 3.720 | 4,905,725 | -0.07(-1.85%) |
Oct 06, 2017 | 3.800 | 3.820 | 3.760 | 3.790 | 8,599,358 | -0.03(-0.79%) |
Oct 05, 2017 | 3.820 | 3.835 | 3.740 | 3.820 | 7,878,375 | +0.00(+0.00%) |
Oct 04, 2017 | 3.850 | 3.860 | 3.790 | 3.820 | 5,939,949 | -0.02(-0.52%) |
Oct 03, 2017 | 3.830 | 3.850 | 3.790 | 3.840 | 4,929,009 | +0.00(+0.00%) |
Oct 02, 2017 | 3.790 | 3.880 | 3.760 | 3.840 | 10,103,350 | +0.06(+1.59%) |
Sep 29, 2017 | 3.750 | 3.790 | 3.680 | 3.780 | 9,851,606 | +0.05(+1.34%) |
Sep 28, 2017 | 3.710 | 3.760 | 3.690 | 3.730 | 8,978,336 | +0.00(+0.00%) |
Sep 27, 2017 | 3.720 | 3.770 | 3.690 | 3.730 | 5,166,816 | +0.03(+0.81%) |
Sep 26, 2017 | 3.810 | 3.810 | 3.680 | 3.700 | 15,627,791 | -0.11(-2.89%) |
Sep 25, 2017 | 3.860 | 3.870 | 3.730 | 3.810 | 8,875,253 | -0.04(-1.04%) |
Sep 22, 2017 | 3.860 | 3.890 | 3.830 | 3.850 | 6,159,474 | -0.02(-0.52%) |
Sep 21, 2017 | 3.950 | 3.950 | 3.860 | 3.870 | 4,609,734 | -0.04(-1.02%) |
Sep 20, 2017 | 3.940 | 4.020 | 3.880 | 3.910 | 25,745,372 | +0.03(+0.77%) |
Sep 19, 2017 | 3.850 | 3.930 | 3.790 | 3.880 | 22,555,808 | +0.05(+1.31%) |
Sep 18, 2017 | 3.790 | 3.880 | 3.780 | 3.830 | 12,133,770 | +0.01(+0.26%) |
Sep 15, 2017 | 3.790 | 3.850 | 3.750 | 3.820 | 6,186,915 | +0.05(+1.33%) |
Sep 14, 2017 | 3.910 | 3.910 | 3.740 | 3.770 | 6,001,523 | -0.07(-1.82%) |
Sep 13, 2017 | 3.790 | 4.020 | 3.770 | 3.840 | 24,121,124 | +0.05(+1.32%) |
Sep 12, 2017 | 3.740 | 3.820 | 3.715 | 3.790 | 11,973,503 | +0.05(+1.34%) |
Sep 11, 2017 | 3.720 | 3.750 | 3.685 | 3.740 | 4,049,885 | +0.06(+1.63%) |
Sep 08, 2017 | 3.700 | 3.750 | 3.650 | 3.680 | 6,344,634 | -0.01(-0.27%) |
Sep 07, 2017 | 3.610 | 3.740 | 3.610 | 3.690 | 12,971,005 | +0.08(+2.22%) |
Sep 06, 2017 | 3.670 | 3.680 | 3.570 | 3.610 | 6,713,092 | -0.05(-1.37%) |
Sep 05, 2017 | 3.720 | 3.730 | 3.630 | 3.660 | 5,281,215 | -0.08(-2.14%) |
Sep 01, 2017 | 3.770 | 3.790 | 3.720 | 3.740 | 6,749,341 | -0.01(-0.27%) |
Aug 31, 2017 | 3.710 | 3.790 | 3.690 | 3.750 | 9,720,234 | +0.01(+0.27%) |
Aug 30, 2017 | 3.620 | 3.770 | 3.610 | 3.740 | 12,632,085 | +0.12(+3.31%) |
Aug 29, 2017 | 3.580 | 3.650 | 3.580 | 3.620 | 7,532,401 | -0.01(-0.28%) |
Aug 28, 2017 | 3.610 | 3.650 | 3.590 | 3.630 | 6,133,404 | +0.01(+0.28%) |
Aug 25, 2017 | 3.660 | 3.700 | 3.610 | 3.620 | 3,917,720 | -0.05(-1.36%) |
Aug 24, 2017 | 3.600 | 3.680 | 3.600 | 3.670 | 5,192,937 | +0.05(+1.38%) |
Aug 23, 2017 | 3.640 | 3.680 | 3.620 | 3.620 | 5,021,915 | -0.03(-0.82%) |
Aug 22, 2017 | 3.600 | 3.670 | 3.580 | 3.650 | 5,139,093 | +0.05(+1.39%) |
Aug 21, 2017 | 3.600 | 3.635 | 3.570 | 3.600 | 3,364,982 | -0.02(-0.55%) |
Aug 18, 2017 | 3.560 | 3.650 | 3.540 | 3.620 | 5,760,884 | +0.05(+1.40%) |
Aug 17, 2017 | 3.600 | 3.620 | 3.550 | 3.570 | 5,755,758 | -0.05(-1.38%) |
Aug 16, 2017 | 3.610 | 3.640 | 3.560 | 3.620 | 7,344,287 | +0.00(+0.00%) |
Aug 15, 2017 | 3.610 | 3.670 | 3.590 | 3.620 | 8,839,079 | +0.04(+1.12%) |
Aug 14, 2017 | 3.660 | 3.670 | 3.560 | 3.580 | 10,859,738 | -0.05(-1.38%) |
Aug 11, 2017 | 3.620 | 3.660 | 3.580 | 3.630 | 7,401,851 | +0.01(+0.28%) |
Aug 10, 2017 | 3.720 | 3.750 | 3.600 | 3.620 | 7,743,061 | -0.14(-3.72%) |
Aug 09, 2017 | 3.650 | 3.780 | 3.650 | 3.760 | 10,319,828 | +0.05(+1.35%) |
Aug 08, 2017 | 3.590 | 3.750 | 3.580 | 3.710 | 20,236,098 | +0.11(+3.06%) |
Aug 07, 2017 | 3.570 | 3.630 | 3.540 | 3.600 | 11,725,463 | +0.03(+0.84%) |
Aug 04, 2017 | 3.630 | 3.670 | 3.530 | 3.570 | 15,339,965 | -0.12(-3.25%) |
Aug 03, 2017 | 3.790 | 3.810 | 3.580 | 3.690 | 32,111,446 | +0.11(+3.07%) |
Aug 02, 2017 | 3.650 | 3.670 | 3.490 | 3.580 | 18,167,580 | -0.04(-1.10%) |
Aug 01, 2017 | 3.610 | 3.680 | 3.570 | 3.620 | 9,243,043 | +0.01(+0.28%) |
Jul 31, 2017 | 3.650 | 3.680 | 3.590 | 3.610 | 9,091,121 | -0.03(-0.82%) |
Jul 28, 2017 | 3.650 | 3.660 | 3.595 | 3.640 | 10,764,658 | -0.02(-0.55%) |
Jul 27, 2017 | 3.730 | 3.775 | 3.590 | 3.660 | 7,422,801 | -0.06(-1.61%) |
Jul 26, 2017 | 3.740 | 3.760 | 3.700 | 3.720 | 3,199,049 | -0.02(-0.53%) |
Jul 25, 2017 | 3.760 | 3.780 | 3.720 | 3.740 | 5,681,558 | -0.01(-0.27%) |
Jul 24, 2017 | 3.760 | 3.805 | 3.730 | 3.750 | 5,379,944 | -0.03(-0.79%) |
Jul 21, 2017 | 3.730 | 3.815 | 3.675 | 3.780 | 12,764,501 | +0.02(+0.53%) |
Jul 20, 2017 | 3.830 | 3.700 | 3.760 | 17,747,644 | +0.06(+1.62%) | |
Jul 19, 2017 | 3.640 | 3.700 | 3.580 | 3.700 | 6,738,420 | +0.05(+1.37%) |
Jul 18, 2017 | 3.580 | 3.650 | 3.550 | 3.650 | 6,537,164 | +0.07(+1.96%) |
Jul 17, 2017 | 3.650 | 3.670 | 3.560 | 3.580 | 6,962,465 | -0.07(-1.92%) |
Jul 14, 2017 | 3.570 | 3.650 | 3.570 | 3.650 | 5,939,911 | +0.09(+2.53%) |
Jul 13, 2017 | 3.640 | 3.650 | 3.540 | 3.560 | 13,526,427 | -0.08(-2.20%) |
Jul 12, 2017 | 3.610 | 3.650 | 3.600 | 3.640 | 7,218,238 | +0.04(+1.11%) |
Jul 11, 2017 | 3.600 | 3.637 | 3.570 | 3.600 | 5,023,224 | -0.02(-0.55%) |
Jul 10, 2017 | 3.580 | 3.670 | 3.580 | 3.620 | 5,587,849 | +0.02(+0.56%) |
Jul 07, 2017 | 3.530 | 3.640 | 3.520 | 3.600 | 7,300,923 | +0.10(+2.86%) |
Jul 06, 2017 | 3.570 | 3.570 | 3.470 | 3.500 | 15,011,574 | -0.09(-2.51%) |
Jul 05, 2017 | 3.640 | 3.690 | 3.530 | 3.590 | 10,673,048 | -0.03(-0.83%) |
Jul 03, 2017 | 3.650 | 3.660 | 3.610 | 3.620 | 3,913,014 | -0.02(-0.55%) |
Jun 30, 2017 | 3.620 | 3.685 | 3.570 | 3.640 | 10,057,090 | +0.03(+0.83%) |
Jun 29, 2017 | 3.720 | 3.730 | 3.590 | 3.610 | 15,707,740 | -0.10(-2.70%) |
Jun 28, 2017 | 3.730 | 3.740 | 3.670 | 3.710 | 16,964,484 | +0.00(+0.00%) |
Jun 27, 2017 | 3.780 | 3.810 | 3.690 | 3.710 | 10,249,817 | -0.07(-1.85%) |
Jun 26, 2017 | 3.790 | 3.860 | 3.730 | 3.780 | 14,680,087 | -0.01(-0.26%) |
Jun 23, 2017 | 3.790 | 3.790 | 23,223,876 | +0.17(+4.70%) | ||
Jun 22, 2017 | 3.630 | 3.650 | 3.600 | 3.620 | 5,380,800 | -0.02(-0.55%) |
Jun 21, 2017 | 3.640 | 3.670 | 3.580 | 3.640 | 11,314,780 | +0.02(+0.55%) |
Jun 20, 2017 | 3.650 | 3.720 | 3.600 | 3.620 | 12,935,305 | -0.06(-1.63%) |
Jun 19, 2017 | 3.690 | 3.700 | 3.600 | 3.680 | 10,454,882 | -0.01(-0.27%) |
Jun 16, 2017 | 3.640 | 3.735 | 3.630 | 3.690 | 17,888,244 | +0.04(+1.10%) |
Jun 15, 2017 | 3.530 | 3.730 | 3.490 | 3.650 | 25,761,044 | +0.12(+3.40%) |
Jun 14, 2017 | 3.550 | 3.600 | 3.440 | 3.530 | 22,221,964 | +0.02(+0.57%) |
Jun 13, 2017 | 3.620 | 3.626 | 3.480 | 3.510 | 13,134,998 | -0.07(-1.96%) |
Jun 12, 2017 | 3.700 | 3.700 | 3.530 | 3.580 | 20,042,310 | -0.13(-3.50%) |
Jun 09, 2017 | 3.715 | 3.820 | 3.600 | 3.710 | 42,274,544 | +0.13(+3.63%) |
Jun 08, 2017 | 3.590 | 3.610 | 3.550 | 3.580 | 11,071,529 | -0.01(-0.28%) |
Jun 07, 2017 | 3.630 | 3.640 | 3.550 | 3.590 | 11,672,968 | -0.02(-0.55%) |
Jun 06, 2017 | 3.600 | 3.690 | 3.580 | 3.610 | 10,057,181 | +0.00(+0.00%) |
Jun 05, 2017 | 3.640 | 3.680 | 3.600 | 3.610 | 10,820,844 | -0.02(-0.55%) |
Jun 02, 2017 | 3.600 | 3.700 | 3.540 | 3.630 | 17,037,142 | +0.05(+1.40%) |
Jun 01, 2017 | 3.540 | 3.650 | 3.530 | 3.580 | 15,706,322 | +0.06(+1.70%) |
May 31, 2017 | 3.610 | 3.630 | 3.500 | 3.520 | 14,839,352 | -0.08(-2.22%) |
May 30, 2017 | 3.550 | 3.620 | 3.490 | 3.600 | 22,613,444 | +0.11(+3.15%) |
May 26, 2017 | 3.480 | 3.510 | 3.400 | 3.490 | 7,998,194 | +0.00(+0.00%) |
May 25, 2017 | 3.590 | 3.625 | 3.450 | 3.490 | 15,632,315 | -0.09(-2.51%) |
May 24, 2017 | 3.500 | 3.600 | 3.460 | 3.580 | 12,403,848 | +0.08(+2.29%) |
May 23, 2017 | 3.470 | 3.520 | 3.400 | 3.500 | 12,357,004 | +0.06(+1.74%) |
May 22, 2017 | 3.450 | 3.480 | 3.400 | 3.440 | 6,198,028 | -0.01(-0.29%) |
May 19, 2017 | 3.430 | 3.510 | 3.410 | 3.450 | 16,499,525 | +0.05(+1.47%) |
May 18, 2017 | 3.350 | 3.450 | 3.350 | 3.400 | 19,350,142 | +0.03(+0.89%) |
May 17, 2017 | 3.410 | 3.470 | 3.350 | 3.370 | 16,566,282 | -0.12(-3.44%) |
May 16, 2017 | 3.400 | 3.520 | 3.380 | 3.490 | 20,367,614 | +0.10(+2.95%) |
May 15, 2017 | 3.310 | 3.430 | 3.300 | 3.390 | 16,077,580 | +0.07(+2.11%) |
May 12, 2017 | 3.350 | 3.400 | 3.320 | 3.320 | 8,879,214 | -0.08(-2.35%) |
May 11, 2017 | 3.330 | 3.400 | 3.260 | 3.400 | 11,306,552 | +0.03(+0.89%) |
May 10, 2017 | 3.340 | 3.390 | 3.310 | 3.370 | 9,947,868 | +0.04(+1.20%) |
May 09, 2017 | 3.280 | 3.360 | 3.220 | 3.330 | 18,887,320 | -0.01(-0.30%) |
May 08, 2017 | 3.220 | 3.400 | 3.170 | 3.340 | 34,813,580 | +0.14(+4.37%) |
May 05, 2017 | 3.020 | 3.230 | 2.960 | 3.200 | 42,217,088 | +0.36(+12.68%) |
May 04, 2017 | 2.900 | 2.930 | 2.840 | 2.840 | 11,862,064 | -0.06(-2.07%) |
May 03, 2017 | 2.910 | 2.910 | 2.845 | 2.900 | 3,128,917 | -0.01(-0.34%) |
May 02, 2017 | 2.850 | 2.925 | 2.840 | 2.910 | 5,421,363 | +0.04(+1.39%) |
May 01, 2017 | 2.900 | 2.940 | 2.840 | 2.870 | 9,308,602 | -0.02(-0.69%) |
Apr 28, 2017 | 2.860 | 2.940 | 2.810 | 2.890 | 8,827,422 | +0.05(+1.76%) |
Apr 27, 2017 | 2.840 | 2.865 | 2.820 | 2.840 | 4,550,080 | +0.02(+0.71%) |
Apr 26, 2017 | 2.850 | 2.900 | 2.820 | 2.820 | 12,697,407 | -0.04(-1.40%) |
Apr 25, 2017 | 2.850 | 2.900 | 2.820 | 2.860 | 6,989,286 | +0.00(+0.00%) |
Apr 24, 2017 | 2.820 | 2.860 | 2.790 | 2.860 | 6,127,470 | +0.07(+2.51%) |
Apr 21, 2017 | 2.800 | 2.815 | 2.770 | 2.790 | 5,321,303 | -0.03(-1.06%) |
Apr 20, 2017 | 2.840 | 2.850 | 2.820 | 2.820 | 2,892,745 | +0.00(+0.00%) |
Apr 19, 2017 | 2.810 | 2.850 | 2.790 | 2.820 | 5,771,704 | +0.00(+0.00%) |
Apr 18, 2017 | 2.770 | 2.830 | 2.770 | 2.820 | 22,883,966 | +0.04(+1.44%) |
Apr 17, 2017 | 2.730 | 2.800 | 2.730 | 2.780 | 6,556,115 | +0.01(+0.36%) |
Apr 13, 2017 | 2.770 | 2.810 | 2.760 | 2.770 | 3,045,183 | -0.01(-0.36%) |
Apr 12, 2017 | 2.790 | 2.810 | 2.770 | 2.780 | 2,942,090 | -0.01(-0.36%) |
Apr 11, 2017 | 2.790 | 2.830 | 2.780 | 2.790 | 10,170,263 | +0.00(+0.00%) |
Apr 10, 2017 | 2.810 | 2.830 | 2.760 | 2.790 | 17,655,288 | -0.01(-0.36%) |
Apr 07, 2017 | 2.790 | 2.865 | 2.780 | 2.800 | 4,012,558 | +0.00(+0.00%) |
Apr 06, 2017 | 2.810 | 2.820 | 2.780 | 2.800 | 4,623,943 | +0.02(+0.72%) |
Apr 05, 2017 | 2.790 | 2.820 | 2.780 | 2.780 | 7,753,410 | -0.01(-0.36%) |
Apr 04, 2017 | 2.810 | 2.840 | 2.790 | 2.790 | 9,823,824 | -0.04(-1.41%) |