Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 3.633 | 3.658 | 3.633 | 3.658 | 853,467 | +0.08(+2.36%) |
May 30, 2018 | 3.583 | 3.583 | 3.549 | 3.574 | 688,353 | +0.00(+0.00%) |
May 29, 2018 | 3.566 | 3.583 | 3.549 | 3.574 | 491,415 | +0.02(+0.47%) |
May 25, 2018 | 3.557 | 3.557 | 3.557 | 0 | -0.03(-0.71%) | |
May 24, 2018 | 3.583 | 3.599 | 3.524 | 3.583 | 793,629 | -0.01(-0.23%) |
May 23, 2018 | 3.549 | 3.599 | 3.532 | 3.591 | 795,000 | +0.03(+0.71%) |
May 22, 2018 | 3.566 | 3.566 | 3.498 | 3.566 | 1,196,320 | +0.03(+0.71%) |
May 21, 2018 | 3.549 | 3.549 | 3.507 | 3.540 | 802,058 | +0.03(+0.72%) |
May 18, 2018 | 3.540 | 3.540 | 3.490 | 3.515 | 771,962 | -0.03(-0.71%) |
May 17, 2018 | 3.549 | 3.557 | 3.507 | 3.540 | 1,388,388 | -0.01(-0.24%) |
May 16, 2018 | 3.650 | 3.650 | 3.515 | 3.549 | 2,166,519 | -0.10(-2.77%) |
May 15, 2018 | 3.650 | 3.650 | 3.608 | 3.650 | 765,581 | +0.00(+0.00%) |
May 14, 2018 | 3.608 | 3.667 | 3.599 | 3.650 | 851,327 | +0.05(+1.41%) |
May 11, 2018 | 3.591 | 3.625 | 3.583 | 3.599 | 1,935,493 | +0.00(+0.00%) |
May 10, 2018 | 3.549 | 3.612 | 3.549 | 3.599 | 1,256,983 | +0.04(+1.18%) |
May 09, 2018 | 3.599 | 3.599 | 3.511 | 3.557 | 2,004,654 | -0.08(-2.09%) |
May 08, 2018 | 3.532 | 3.658 | 3.532 | 3.633 | 1,711,833 | +0.19(+5.38%) |
May 07, 2018 | 3.456 | 3.473 | 3.431 | 3.448 | 1,359,361 | -0.07(-1.92%) |
May 04, 2018 | 3.473 | 3.532 | 3.448 | 3.515 | 1,360,761 | +0.03(+0.97%) |
May 03, 2018 | 3.422 | 3.498 | 3.422 | 3.481 | 2,475,675 | +0.07(+1.98%) |
May 02, 2018 | 3.406 | 3.431 | 3.380 | 3.414 | 1,995,775 | +0.02(+0.50%) |
May 01, 2018 | 3.338 | 3.406 | 3.321 | 3.397 | 2,108,399 | +0.04(+1.26%) |
Apr 30, 2018 | 3.448 | 3.448 | 3.338 | 3.355 | 1,969,327 | -0.07(-1.97%) |
Apr 27, 2018 | 3.473 | 3.473 | 3.422 | 3.422 | 2,184,922 | +0.08(+2.53%) |
Apr 26, 2018 | 3.406 | 3.406 | 3.220 | 3.338 | 2,414,429 | -0.08(-2.22%) |
Apr 25, 2018 | 3.397 | 3.414 | 3.338 | 3.414 | 1,294,740 | +0.02(+0.50%) |
Apr 24, 2018 | 3.439 | 3.456 | 3.355 | 3.397 | 2,274,700 | -0.06(-1.71%) |
Apr 23, 2018 | 3.507 | 3.507 | 3.414 | 3.456 | 1,636,869 | -0.06(-1.68%) |
Apr 20, 2018 | 3.540 | 3.566 | 3.498 | 3.515 | 1,245,890 | -0.05(-1.42%) |
Apr 19, 2018 | 3.625 | 3.625 | 3.524 | 3.566 | 1,289,885 | -0.03(-0.94%) |
Apr 18, 2018 | 3.599 | 3.625 | 3.583 | 3.599 | 547,361 | +0.03(+0.71%) |
Apr 17, 2018 | 3.583 | 3.599 | 3.515 | 3.574 | 1,959,575 | -0.08(-2.30%) |
Apr 16, 2018 | 3.709 | 3.717 | 3.625 | 3.658 | 1,177,831 | -0.09(-2.47%) |
Apr 13, 2018 | 3.827 | 3.827 | 3.743 | 3.751 | 802,802 | -0.08(-2.20%) |
Apr 12, 2018 | 3.819 | 3.852 | 3.802 | 3.835 | 745,099 | +0.03(+0.89%) |
Apr 11, 2018 | 3.785 | 3.802 | 3.760 | 3.802 | 736,463 | +0.03(+0.67%) |
Apr 10, 2018 | 3.768 | 3.802 | 3.726 | 3.776 | 1,167,554 | +0.05(+1.36%) |
Apr 09, 2018 | 3.878 | 3.878 | 3.717 | 3.726 | 2,043,562 | -0.19(-4.74%) |
Apr 06, 2018 | 3.920 | 3.962 | 3.894 | 3.911 | 944,991 | -0.05(-1.28%) |
Apr 05, 2018 | 3.954 | 3.979 | 3.928 | 3.962 | 582,934 | +0.03(+0.64%) |
Apr 04, 2018 | 3.920 | 3.945 | 3.878 | 3.937 | 598,237 | -0.03(-0.85%) |
Apr 03, 2018 | 3.911 | 3.970 | 3.894 | 3.970 | 1,156,407 | +0.09(+2.39%) |
Apr 02, 2018 | 3.920 | 3.943 | 3.835 | 3.878 | 981,777 | +0.03(+0.66%) |
Mar 29, 2018 | 3.852 | 3.852 | 3.852 | 0 | +0.04(+1.11%) | |
Mar 28, 2018 | 3.903 | 3.907 | 3.785 | 3.810 | 1,836,155 | -0.08(-1.95%) |
Mar 27, 2018 | 3.970 | 3.970 | 3.878 | 3.886 | 783,744 | -0.10(-2.54%) |
Mar 26, 2018 | 3.954 | 3.991 | 3.911 | 3.987 | 928,335 | +0.12(+3.05%) |
Mar 23, 2018 | 3.970 | 3.979 | 3.853 | 3.869 | 598,663 | -0.08(-1.92%) |
Mar 22, 2018 | 4.021 | 4.021 | 3.916 | 3.945 | 530,901 | -0.08(-1.89%) |
Mar 21, 2018 | 4.021 | 4.046 | 3.979 | 4.021 | 686,603 | -0.02(-0.42%) |
Mar 20, 2018 | 4.063 | 4.067 | 4.013 | 4.038 | 1,613,250 | +0.05(+1.27%) |
Mar 19, 2018 | 3.928 | 3.974 | 3.987 | 1,152,870 | +0.06(+1.50%) | |
Mar 16, 2018 | 3.987 | 3.987 | 3.920 | 3.928 | 1,513,435 | -0.03(-0.64%) |
Mar 15, 2018 | 3.962 | 3.970 | 3.937 | 3.954 | 678,670 | +0.03(+0.64%) |
Mar 14, 2018 | 3.954 | 3.987 | 3.911 | 3.928 | 635,816 | +0.00(+0.00%) |
Mar 13, 2018 | 3.911 | 3.937 | 3.899 | 3.928 | 849,586 | +0.04(+1.08%) |
Mar 12, 2018 | 3.903 | 3.920 | 3.869 | 3.886 | 742,603 | -0.03(-0.65%) |
Mar 09, 2018 | 3.945 | 3.954 | 3.878 | 3.911 | 786,656 | -0.03(-0.64%) |
Mar 08, 2018 | 3.937 | 3.954 | 3.903 | 3.937 | 994,079 | +0.17(+4.47%) |
Mar 07, 2018 | 3.726 | 3.768 | 718,764 | -0.01(-0.22%) | ||
Mar 06, 2018 | 3.793 | 3.802 | 3.751 | 3.776 | 1,068,436 | +0.02(+0.45%) |
Mar 05, 2018 | 3.751 | 3.776 | 3.726 | 3.760 | 639,266 | +0.01(+0.22%) |
Mar 02, 2018 | 3.743 | 3.751 | 3.667 | 3.751 | 626,281 | +0.00(+0.00%) |
Mar 01, 2018 | 3.793 | 3.793 | 3.701 | 3.751 | 758,707 | +0.04(+1.14%) |
Feb 28, 2018 | 3.743 | 3.747 | 3.675 | 3.709 | 1,159,419 | -0.03(-0.68%) |
Feb 27, 2018 | 3.819 | 3.819 | 3.709 | 3.734 | 1,364,124 | -0.09(-2.42%) |
Feb 26, 2018 | 3.894 | 3.894 | 3.810 | 3.827 | 608,004 | -0.04(-1.09%) |
Feb 23, 2018 | 3.886 | 3.886 | 3.827 | 3.869 | 758,477 | +0.03(+0.66%) |
Feb 22, 2018 | 3.793 | 3.844 | 1,243,673 | -0.05(-1.30%) | ||
Feb 21, 2018 | 3.970 | 3.970 | 3.878 | 3.894 | 2,372,227 | -0.12(-2.94%) |
Feb 20, 2018 | 4.021 | 4.050 | 3.996 | 4.013 | 3,711,180 | -0.14(-3.45%) |
Feb 16, 2018 | 4.156 | 4.156 | 4.156 | 0 | +0.13(+3.35%) | |
Feb 15, 2018 | 4.029 | 4.038 | 3.979 | 4.021 | 512,807 | +0.03(+0.63%) |
Feb 14, 2018 | 3.911 | 4.004 | 3.894 | 3.996 | 621,909 | +0.06(+1.50%) |
Feb 13, 2018 | 3.878 | 3.996 | 3.852 | 3.937 | 1,295,205 | +0.07(+1.74%) |
Feb 12, 2018 | 3.861 | 3.903 | 3.802 | 3.869 | 1,019,713 | -0.04(-1.08%) |
Feb 09, 2018 | 3.844 | 3.928 | 3.726 | 3.911 | 1,439,669 | +0.09(+2.43%) |
Feb 08, 2018 | 4.004 | 4.046 | 3.810 | 3.819 | 1,580,161 | -0.03(-0.66%) |
Feb 07, 2018 | 3.810 | 3.878 | 3.793 | 3.844 | 958,205 | -0.08(-1.94%) |
Feb 06, 2018 | 3.852 | 3.920 | 3.726 | 3.920 | 1,649,870 | +0.11(+2.99%) |
Feb 05, 2018 | 3.844 | 3.878 | 3.776 | 3.806 | 980,692 | -0.06(-1.63%) |
Feb 02, 2018 | 3.937 | 3.945 | 3.852 | 3.869 | 542,911 | -0.08(-1.92%) |
Feb 01, 2018 | 3.962 | 3.962 | 3.903 | 3.945 | 1,059,806 | -0.09(-2.30%) |
Jan 31, 2018 | 4.046 | 4.088 | 4.004 | 4.038 | 990,532 | -0.03(-0.62%) |
Jan 30, 2018 | 4.072 | 4.156 | 4.004 | 4.063 | 1,598,309 | -0.11(-2.63%) |
Jan 29, 2018 | 4.240 | 4.261 | 4.156 | 4.173 | 843,406 | -0.03(-0.80%) |
Jan 26, 2018 | 4.156 | 4.232 | 4.156 | 4.206 | 1,613,696 | +0.08(+2.05%) |
Jan 25, 2018 | 4.206 | 4.206 | 4.114 | 4.122 | 1,847,927 | -0.08(-2.00%) |
Jan 24, 2018 | 4.072 | 4.510 | 4.055 | 4.206 | 8,891,880 | +0.25(+6.40%) |
Jan 23, 2018 | 3.878 | 3.962 | 3.835 | 3.954 | 3,245,853 | +0.03(+0.64%) |
Jan 22, 2018 | 3.954 | 3.954 | 3.903 | 3.928 | 905,632 | +0.08(+2.19%) |
Jan 19, 2018 | 3.852 | 3.873 | 3.819 | 3.844 | 812,523 | +0.06(+1.56%) |
Jan 18, 2018 | 3.844 | 3.844 | 3.768 | 3.785 | 857,604 | -0.07(-1.75%) |
Jan 17, 2018 | 3.827 | 3.878 | 3.827 | 3.852 | 1,511,746 | +0.05(+1.33%) |
Jan 16, 2018 | 3.743 | 3.861 | 3.734 | 3.802 | 1,827,714 | +0.17(+4.64%) |
Jan 12, 2018 | 3.633 | 3.633 | 3.633 | 0 | +0.02(+0.47%) | |
Jan 11, 2018 | 3.591 | 3.616 | 3.583 | 3.616 | 723,703 | +0.03(+0.94%) |
Jan 10, 2018 | 3.557 | 3.591 | 3.540 | 3.583 | 916,543 | +0.03(+0.95%) |
Jan 09, 2018 | 3.608 | 3.608 | 3.540 | 3.549 | 323,857 | -0.08(-2.09%) |
Jan 08, 2018 | 3.625 | 3.625 | 3.583 | 3.625 | 363,790 | -0.02(-0.46%) |
Jan 05, 2018 | 3.599 | 3.658 | 3.591 | 3.642 | 1,912,834 | +0.06(+1.65%) |
Jan 04, 2018 | 3.625 | 3.625 | 3.566 | 3.583 | 711,262 | -0.02(-0.47%) |
Jan 03, 2018 | 3.557 | 3.599 | 3.557 | 3.599 | 368,402 | +0.06(+1.67%) |
Jan 02, 2018 | 3.540 | 3.549 | 3.524 | 3.540 | 660,840 | +0.03(+0.96%) |
Dec 29, 2017 | 3.507 | 3.507 | 3.507 | 0 | -0.03(-0.95%) | |
Dec 28, 2017 | 3.524 | 3.566 | 3.524 | 3.540 | 536,968 | +0.06(+1.69%) |
Dec 27, 2017 | 3.490 | 3.524 | 3.481 | 3.481 | 548,402 | +0.01(+0.24%) |
Dec 26, 2017 | 3.524 | 3.524 | 3.465 | 3.473 | 404,899 | -0.07(-1.90%) |
Dec 22, 2017 | 3.549 | 3.549 | 3.515 | 3.540 | 397,531 | +0.03(+0.72%) |
Dec 21, 2017 | 3.515 | 3.549 | 3.481 | 3.515 | 621,302 | +0.04(+1.21%) |
Dec 20, 2017 | 3.490 | 3.490 | 3.473 | 3.473 | 666,169 | +0.00(+0.00%) |
Dec 19, 2017 | 3.507 | 3.507 | 3.473 | 3.473 | 665,381 | -0.04(-1.20%) |
Dec 18, 2017 | 3.515 | 3.540 | 3.481 | 3.515 | 507,221 | -0.01(-0.24%) |
Dec 15, 2017 | 3.540 | 3.549 | 3.515 | 3.524 | 653,547 | -0.01(-0.24%) |
Dec 14, 2017 | 3.549 | 3.549 | 3.515 | 3.532 | 330,119 | -0.02(-0.48%) |
Dec 13, 2017 | 3.549 | 3.549 | 3.524 | 3.549 | 557,135 | +0.03(+0.72%) |
Dec 12, 2017 | 3.557 | 3.557 | 3.507 | 3.524 | 363,567 | -0.04(-1.18%) |
Dec 11, 2017 | 3.540 | 3.574 | 3.540 | 3.566 | 680,740 | +0.05(+1.44%) |
Dec 08, 2017 | 3.507 | 3.519 | 3.498 | 3.515 | 430,589 | +0.03(+0.97%) |
Dec 07, 2017 | 3.507 | 3.507 | 3.465 | 3.481 | 460,698 | -0.02(-0.48%) |
Dec 06, 2017 | 3.515 | 3.490 | 3.498 | 479,217 | -0.02(-0.48%) | |
Dec 05, 2017 | 3.524 | 3.540 | 3.498 | 3.515 | 538,479 | +0.01(+0.24%) |
Dec 04, 2017 | 3.574 | 3.583 | 3.498 | 3.507 | 406,647 | -0.03(-0.95%) |
Dec 01, 2017 | 3.574 | 3.574 | 3.507 | 3.540 | 871,676 | -0.02(-0.47%) |
Nov 30, 2017 | 3.633 | 3.633 | 3.532 | 3.557 | 810,722 | -0.03(-0.94%) |
Nov 29, 2017 | 3.751 | 3.751 | 3.574 | 3.591 | 1,147,472 | -0.16(-4.27%) |
Nov 28, 2017 | 3.776 | 3.785 | 3.730 | 3.751 | 803,880 | +0.02(+0.45%) |
Nov 27, 2017 | 3.726 | 3.743 | 3.692 | 3.734 | 738,388 | -0.03(-0.67%) |
Nov 24, 2017 | 3.760 | 3.776 | 3.734 | 3.760 | 711,711 | +0.07(+1.83%) |
Nov 22, 2017 | 3.709 | 3.709 | 3.667 | 3.692 | 1,235,555 | +0.03(+0.92%) |
Nov 21, 2017 | 3.642 | 3.684 | 3.633 | 3.658 | 1,299,850 | +0.04(+1.17%) |
Nov 20, 2017 | 3.616 | 3.650 | 3.599 | 3.616 | 1,440,051 | +0.04(+1.18%) |
Nov 17, 2017 | 3.549 | 3.633 | 3.549 | 3.574 | 1,349,686 | -0.02(-0.47%) |
Nov 16, 2017 | 3.540 | 3.591 | 3.524 | 3.591 | 1,539,247 | +0.10(+2.90%) |
Nov 15, 2017 | 3.481 | 3.515 | 3.456 | 3.490 | 930,033 | +0.03(+0.98%) |
Nov 14, 2017 | 3.490 | 3.490 | 3.448 | 3.456 | 342,576 | -0.02(-0.49%) |
Nov 13, 2017 | 3.456 | 3.481 | 3.439 | 3.473 | 954,536 | -0.02(-0.48%) |
Nov 10, 2017 | 3.456 | 3.524 | 3.448 | 3.490 | 1,441,321 | +0.02(+0.49%) |
Nov 09, 2017 | 3.465 | 3.540 | 3.452 | 3.473 | 1,074,823 | +0.02(+0.49%) |
Nov 08, 2017 | 3.456 | 3.490 | 3.456 | 3.456 | 787,199 | +0.00(+0.00%) |
Nov 07, 2017 | 3.498 | 3.524 | 3.435 | 3.456 | 823,117 | -0.06(-1.68%) |
Nov 06, 2017 | 3.532 | 3.540 | 3.503 | 3.515 | 682,393 | +0.02(+0.48%) |
Nov 03, 2017 | 3.490 | 3.498 | 3.473 | 3.498 | 888,076 | +0.03(+0.97%) |
Nov 02, 2017 | 3.490 | 3.490 | 3.456 | 3.465 | 644,369 | +0.00(+0.00%) |
Nov 01, 2017 | 3.524 | 3.524 | 3.448 | 3.465 | 2,018,631 | +0.00(+0.00%) |
Oct 31, 2017 | 3.532 | 3.532 | 3.465 | 3.465 | 897,477 | -0.03(-0.72%) |
Oct 30, 2017 | 3.481 | 3.507 | 3.448 | 3.490 | 976,625 | +0.01(+0.24%) |
Oct 27, 2017 | 3.431 | 3.498 | 3.431 | 3.481 | 1,711,031 | +0.08(+2.48%) |
Oct 26, 2017 | 3.498 | 3.524 | 3.363 | 3.397 | 1,755,062 | -0.18(-4.95%) |
Oct 25, 2017 | 3.498 | 3.604 | 3.473 | 3.574 | 2,643,625 | +0.14(+4.18%) |
Oct 24, 2017 | 3.397 | 3.431 | 3.397 | 3.431 | 596,542 | +0.05(+1.50%) |
Oct 23, 2017 | 3.456 | 3.456 | 3.380 | 3.380 | 765,181 | -0.07(-1.96%) |
Oct 20, 2017 | 3.498 | 3.498 | 3.439 | 3.448 | 854,819 | -0.03(-0.97%) |
Oct 19, 2017 | 3.498 | 3.507 | 3.465 | 3.481 | 1,906,907 | +0.06(+1.72%) |
Oct 18, 2017 | 3.465 | 3.473 | 3.414 | 3.422 | 610,189 | -0.03(-0.98%) |
Oct 17, 2017 | 3.448 | 3.477 | 3.414 | 3.456 | 975,748 | +0.02(+0.49%) |
Oct 16, 2017 | 3.456 | 3.456 | 3.431 | 3.439 | 778,508 | +0.01(+0.25%) |
Oct 13, 2017 | 3.439 | 3.473 | 3.406 | 3.431 | 1,019,097 | +0.08(+2.26%) |
Oct 12, 2017 | 3.439 | 3.439 | 3.338 | 3.355 | 1,793,769 | -0.08(-2.21%) |
Oct 11, 2017 | 3.456 | 3.456 | 3.422 | 3.431 | 774,793 | -0.03(-0.97%) |
Oct 10, 2017 | 3.481 | 3.498 | 3.439 | 3.465 | 2,284,005 | -0.06(-1.67%) |
Oct 09, 2017 | 3.481 | 3.540 | 3.473 | 3.524 | 699,682 | +0.05(+1.46%) |
Oct 06, 2017 | 3.465 | 3.507 | 3.456 | 3.473 | 1,488,823 | -0.03(-0.72%) |
Oct 05, 2017 | 3.439 | 3.540 | 3.431 | 3.498 | 962,334 | +0.08(+2.47%) |
Oct 04, 2017 | 3.422 | 3.431 | 3.406 | 3.414 | 513,811 | +0.00(+0.00%) |
Oct 03, 2017 | 3.431 | 3.431 | 3.389 | 3.414 | 858,202 | +0.03(+0.75%) |
Oct 02, 2017 | 3.406 | 3.422 | 3.380 | 3.389 | 1,152,472 | -0.02(-0.50%) |
Sep 29, 2017 | 3.439 | 3.439 | 3.380 | 3.406 | 1,145,356 | +0.03(+0.75%) |
Sep 28, 2017 | 3.397 | 3.439 | 3.363 | 3.380 | 1,479,855 | -0.04(-1.23%) |
Sep 27, 2017 | 3.422 | 3.448 | 3.414 | 3.422 | 575,391 | +0.01(+0.25%) |
Sep 26, 2017 | 3.414 | 3.422 | 3.380 | 3.414 | 625,272 | +0.00(+0.00%) |
Sep 25, 2017 | 3.490 | 3.490 | 3.397 | 3.414 | 1,809,585 | -0.09(-2.64%) |
Sep 22, 2017 | 3.481 | 3.524 | 3.456 | 3.507 | 1,185,906 | +0.01(+0.24%) |
Sep 21, 2017 | 3.532 | 3.532 | 3.473 | 3.498 | 711,237 | -0.03(-0.95%) |
Sep 20, 2017 | 3.599 | 3.608 | 3.481 | 3.532 | 2,662,959 | -0.03(-0.71%) |
Sep 19, 2017 | 3.583 | 3.621 | 3.524 | 3.557 | 1,890,398 | -0.17(-4.53%) |
Sep 18, 2017 | 3.608 | 3.743 | 3.608 | 3.726 | 3,168,293 | +0.23(+6.51%) |
Sep 15, 2017 | 3.507 | 3.524 | 3.473 | 3.498 | 1,326,936 | +0.03(+0.97%) |
Sep 14, 2017 | 3.473 | 3.481 | 3.439 | 3.465 | 1,194,255 | +0.00(+0.00%) |
Sep 13, 2017 | 3.465 | 3.490 | 3.439 | 3.465 | 710,788 | +0.01(+0.24%) |
Sep 12, 2017 | 3.481 | 3.532 | 3.456 | 3.456 | 1,488,390 | -0.03(-0.97%) |
Sep 11, 2017 | 3.414 | 3.498 | 3.414 | 3.490 | 542,100 | +0.08(+2.22%) |
Sep 08, 2017 | 3.465 | 3.481 | 3.406 | 3.414 | 660,892 | -0.04(-1.22%) |
Sep 07, 2017 | 3.422 | 3.494 | 3.397 | 3.456 | 936,441 | +0.04(+1.23%) |
Sep 06, 2017 | 3.439 | 3.406 | 3.414 | 583,007 | -0.03(-0.98%) | |
Sep 05, 2017 | 3.498 | 3.532 | 3.414 | 3.448 | 2,324,505 | +0.00(+0.00%) |
Sep 01, 2017 | 3.439 | 3.465 | 3.414 | 3.448 | 912,345 | +0.04(+1.24%) |
Aug 31, 2017 | 3.414 | 3.439 | 3.397 | 3.406 | 895,046 | +0.00(+0.00%) |
Aug 30, 2017 | 3.372 | 3.406 | 3.368 | 3.406 | 1,264,167 | +0.07(+2.02%) |
Aug 29, 2017 | 3.397 | 3.406 | 3.321 | 3.338 | 2,387,375 | -0.07(-1.98%) |
Aug 28, 2017 | 3.422 | 3.439 | 3.389 | 3.406 | 671,128 | +0.03(+1.00%) |
Aug 25, 2017 | 3.397 | 3.414 | 3.355 | 3.372 | 1,217,120 | +0.03(+1.01%) |
Aug 24, 2017 | 3.363 | 3.397 | 3.321 | 3.338 | 1,474,813 | -0.03(-0.75%) |
Aug 23, 2017 | 3.422 | 3.422 | 3.321 | 3.363 | 1,300,034 | -0.08(-2.21%) |
Aug 22, 2017 | 3.389 | 3.456 | 3.376 | 3.439 | 1,563,517 | +0.08(+2.26%) |
Aug 21, 2017 | 3.296 | 3.380 | 3.275 | 3.363 | 2,715,183 | +0.14(+4.45%) |
Aug 18, 2017 | 3.229 | 3.237 | 3.195 | 3.220 | 891,170 | -0.01(-0.26%) |
Aug 17, 2017 | 3.245 | 3.279 | 3.203 | 3.229 | 2,911,270 | +0.02(+0.52%) |
Aug 16, 2017 | 3.220 | 3.237 | 3.186 | 3.212 | 1,569,765 | -0.04(-1.30%) |
Aug 15, 2017 | 3.262 | 3.262 | 3.195 | 3.254 | 3,744,277 | -0.02(-0.52%) |
Aug 14, 2017 | 3.296 | 3.296 | 3.220 | 3.271 | 2,748,693 | +0.03(+0.78%) |
Aug 11, 2017 | 3.220 | 3.288 | 3.178 | 3.245 | 3,678,508 | +0.10(+3.22%) |
Aug 10, 2017 | 3.186 | 3.203 | 3.136 | 3.144 | 3,380,448 | -0.07(-2.10%) |
Aug 09, 2017 | 3.237 | 3.254 | 3.195 | 3.212 | 2,533,001 | -0.08(-2.31%) |
Aug 08, 2017 | 3.313 | 3.313 | 3.262 | 3.288 | 2,691,720 | +0.01(+0.26%) |
Aug 07, 2017 | 3.313 | 3.325 | 3.254 | 3.279 | 3,616,338 | -0.04(-1.27%) |
Aug 04, 2017 | 3.330 | 3.347 | 3.288 | 3.321 | 2,633,292 | +0.06(+1.81%) |
Aug 03, 2017 | 3.330 | 3.330 | 3.254 | 3.262 | 2,207,518 | -0.03(-0.77%) |
Aug 02, 2017 | 3.321 | 3.330 | 3.229 | 3.288 | 3,588,230 | -0.04(-1.27%) |
Aug 01, 2017 | 3.439 | 3.456 | 3.288 | 3.330 | 3,358,318 | -0.06(-1.74%) |
Jul 31, 2017 | 3.330 | 3.439 | 3.321 | 3.389 | 4,731,755 | +0.08(+2.55%) |
Jul 28, 2017 | 3.330 | 3.372 | 3.271 | 3.304 | 2,763,767 | +0.02(+0.51%) |
Jul 27, 2017 | 3.321 | 3.338 | 3.212 | 3.288 | 4,386,752 | +0.03(+0.78%) |
Jul 26, 2017 | 3.355 | 3.372 | 3.212 | 3.262 | 2,787,222 | -0.10(-3.01%) |
Jul 25, 2017 | 3.355 | 3.372 | 3.321 | 3.363 | 1,914,762 | +0.08(+2.31%) |
Jul 24, 2017 | 3.330 | 3.330 | 3.279 | 3.288 | 3,374,543 | -0.02(-0.51%) |
Jul 21, 2017 | 3.330 | 3.347 | 3.288 | 3.304 | 2,007,255 | -0.03(-0.76%) |
Jul 20, 2017 | 3.380 | 3.380 | 3.178 | 3.330 | 7,348,231 | -0.19(-5.50%) |
Jul 19, 2017 | 3.557 | 3.566 | 3.473 | 3.524 | 1,998,185 | -0.03(-0.95%) |
Jul 18, 2017 | 3.481 | 3.557 | 3.465 | 3.557 | 1,811,108 | +0.13(+3.69%) |
Jul 17, 2017 | 3.524 | 3.524 | 3.406 | 3.431 | 2,806,164 | -0.09(-2.63%) |
Jul 14, 2017 | 3.507 | 3.549 | 3.507 | 3.524 | 966,337 | +0.03(+0.72%) |
Jul 13, 2017 | 3.507 | 3.515 | 3.473 | 3.498 | 1,559,125 | -0.07(-1.89%) |
Jul 12, 2017 | 3.608 | 3.608 | 3.498 | 3.566 | 2,160,060 | -0.06(-1.63%) |
Jul 11, 2017 | 3.625 | 3.625 | 3.574 | 3.625 | 1,764,150 | +0.07(+1.90%) |
Jul 10, 2017 | 3.448 | 3.557 | 3.444 | 3.557 | 4,631,329 | +0.13(+3.69%) |
Jul 07, 2017 | 3.465 | 3.490 | 3.389 | 3.431 | 3,197,886 | -0.02(-0.49%) |
Jul 06, 2017 | 3.616 | 3.616 | 3.431 | 3.448 | 7,439,033 | -0.19(-5.10%) |
Jul 05, 2017 | 3.785 | 3.785 | 3.625 | 3.633 | 2,281,431 | -0.15(-4.01%) |
Jul 03, 2017 | 3.768 | 3.844 | 3.746 | 3.785 | 2,255,576 | +0.10(+2.62%) |
Jun 30, 2017 | 3.721 | 3.721 | 3.624 | 3.688 | 2,500,421 | +0.05(+1.33%) |
Jun 29, 2017 | 3.802 | 3.834 | 3.599 | 3.640 | 5,575,193 | -0.19(-5.06%) |
Jun 28, 2017 | 3.802 | 3.919 | 3.777 | 3.834 | 11,146,250 | -0.06(-1.46%) |
Jun 27, 2017 | 3.567 | 4.004 | 3.567 | 3.891 | 11,539,909 | +0.34(+9.57%) |
Jun 26, 2017 | 3.446 | 3.559 | 3.446 | 3.551 | 4,750,371 | +0.12(+3.54%) |
Jun 23, 2017 | 3.405 | 3.446 | 3.401 | 3.430 | 2,528,452 | +0.03(+0.95%) |
Jun 22, 2017 | 3.332 | 3.405 | 3.308 | 3.397 | 3,504,588 | +0.03(+0.96%) |
Jun 21, 2017 | 3.300 | 3.365 | 3.292 | 3.365 | 3,447,624 | +0.16(+5.05%) |
Jun 20, 2017 | 3.227 | 3.268 | 3.203 | 3.203 | 3,054,688 | -0.06(-1.74%) |
Jun 19, 2017 | 3.284 | 3.292 | 3.243 | 3.260 | 1,151,872 | -0.02(-0.49%) |
Jun 16, 2017 | 3.276 | 3.292 | 3.260 | 3.276 | 2,199,848 | +0.02(+0.50%) |
Jun 15, 2017 | 3.211 | 3.268 | 3.211 | 3.260 | 983,592 | +0.06(+1.77%) |
Jun 14, 2017 | 3.211 | 3.243 | 3.187 | 3.203 | 1,397,109 | -0.04(-1.25%) |
Jun 13, 2017 | 3.187 | 3.256 | 3.179 | 3.243 | 1,923,463 | +0.06(+1.78%) |
Jun 12, 2017 | 3.219 | 3.219 | 3.179 | 3.187 | 757,255 | -0.04(-1.25%) |
Jun 09, 2017 | 3.243 | 3.284 | 3.211 | 3.227 | 1,650,304 | -0.11(-3.16%) |
Jun 08, 2017 | 3.292 | 3.332 | 3.276 | 3.332 | 859,517 | +0.03(+0.98%) |
Jun 07, 2017 | 3.292 | 3.341 | 3.292 | 3.300 | 2,236,346 | +0.03(+0.99%) |
Jun 06, 2017 | 3.211 | 3.268 | 3.211 | 3.268 | 1,001,748 | +0.10(+3.06%) |
Jun 05, 2017 | 3.179 | 3.187 | 3.167 | 3.171 | 1,340,771 | +0.02(+0.51%) |
Jun 02, 2017 | 3.155 | 3.173 | 3.138 | 3.155 | 872,566 | +0.00(+0.00%) |