Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 03, 2017 | 4.040 | 4.060 | 3.980 | 4.000 | 73,377 | -0.06(-1.48%) |
Mar 31, 2017 | 4.100 | 4.170 | 4.050 | 4.060 | 182,016 | -0.05(-1.22%) |
Mar 30, 2017 | 4.130 | 4.130 | 4.100 | 4.110 | 244,847 | -0.04(-0.96%) |
Mar 29, 2017 | 4.120 | 4.150 | 4.110 | 4.150 | 40,604 | +0.03(+0.73%) |
Mar 28, 2017 | 4.160 | 4.160 | 4.100 | 4.120 | 100,366 | -0.06(-1.44%) |
Mar 27, 2017 | 4.150 | 4.180 | 4.150 | 4.180 | 29,396 | +0.01(+0.24%) |
Mar 24, 2017 | 4.150 | 4.170 | 4.150 | 4.170 | 44,140 | -0.01(-0.24%) |
Mar 23, 2017 | 4.110 | 4.190 | 4.110 | 4.180 | 87,107 | +0.02(+0.48%) |
Mar 22, 2017 | 4.150 | 4.180 | 4.110 | 4.160 | 79,386 | +0.00(+0.00%) |
Mar 21, 2017 | 4.170 | 4.220 | 4.150 | 4.160 | 49,017 | -0.03(-0.72%) |
Mar 20, 2017 | 4.200 | 4.260 | 4.180 | 4.190 | 88,791 | -0.02(-0.48%) |
Mar 17, 2017 | 4.240 | 4.240 | 4.190 | 4.210 | 707,950 | +0.00(+0.00%) |
Mar 16, 2017 | 4.230 | 4.270 | 4.150 | 4.210 | 115,236 | +0.01(+0.24%) |
Mar 15, 2017 | 4.240 | 4.250 | 4.160 | 4.200 | 119,815 | -0.04(-0.94%) |
Mar 14, 2017 | 4.270 | 4.290 | 4.240 | 4.240 | 64,177 | -0.03(-0.70%) |
Mar 13, 2017 | 4.320 | 4.330 | 4.250 | 4.270 | 95,889 | -0.06(-1.39%) |
Mar 10, 2017 | 4.300 | 4.370 | 4.290 | 4.330 | 138,651 | +0.00(+0.00%) |
Mar 09, 2017 | 4.370 | 4.370 | 4.300 | 4.330 | 151,355 | +0.04(+0.93%) |
Mar 08, 2017 | 4.200 | 4.320 | 4.200 | 4.290 | 200,059 | +0.08(+1.90%) |
Mar 07, 2017 | 4.150 | 4.220 | 4.150 | 4.210 | 270,685 | +0.02(+0.48%) |
Mar 06, 2017 | 4.210 | 4.215 | 4.130 | 4.190 | 350,424 | -0.03(-0.71%) |
Mar 03, 2017 | 4.210 | 4.240 | 4.175 | 4.220 | 96,413 | +0.01(+0.24%) |
Mar 02, 2017 | 4.340 | 4.360 | 4.180 | 4.210 | 116,989 | -0.11(-2.55%) |
Mar 01, 2017 | 4.390 | 4.390 | 4.280 | 4.320 | 176,426 | -0.05(-1.14%) |
Feb 28, 2017 | 4.180 | 4.390 | 4.170 | 4.370 | 278,464 | +0.17(+4.05%) |
Feb 27, 2017 | 4.310 | 4.310 | 4.150 | 4.200 | 340,450 | -0.08(-1.87%) |
Feb 24, 2017 | 4.260 | 4.300 | 4.230 | 4.280 | 76,800 | -0.03(-0.70%) |
Feb 23, 2017 | 4.350 | 4.380 | 4.290 | 4.310 | 232,025 | -0.03(-0.69%) |
Feb 22, 2017 | 4.280 | 4.370 | 4.200 | 4.340 | 187,632 | -0.03(-0.69%) |
Feb 21, 2017 | 4.520 | 4.520 | 4.340 | 4.370 | 132,781 | -0.11(-2.46%) |
Feb 17, 2017 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.610 | 4.610 | 4.480 | 4.480 | 152,154 | -0.11(-2.40%) |
Feb 15, 2017 | 4.640 | 4.670 | 4.540 | 4.590 | 147,246 | -0.08(-1.71%) |
Feb 14, 2017 | 4.660 | 4.730 | 4.630 | 4.670 | 361,122 | +0.03(+0.65%) |
Feb 13, 2017 | 4.560 | 4.680 | 4.540 | 4.640 | 207,146 | +0.08(+1.75%) |
Feb 10, 2017 | 4.590 | 4.640 | 4.520 | 4.560 | 197,647 | +0.03(+0.66%) |
Feb 09, 2017 | 4.540 | 4.680 | 4.500 | 4.530 | 228,038 | +0.03(+0.67%) |
Feb 08, 2017 | 4.370 | 4.560 | 4.370 | 4.500 | 291,172 | +0.12(+2.74%) |
Feb 07, 2017 | 4.480 | 4.510 | 4.370 | 4.380 | 188,993 | -0.10(-2.23%) |
Feb 06, 2017 | 4.450 | 4.560 | 4.450 | 4.480 | 203,417 | +0.03(+0.67%) |
Feb 03, 2017 | 4.450 | 4.480 | 4.420 | 4.450 | 378,588 | +0.05(+1.14%) |
Feb 02, 2017 | 4.320 | 4.450 | 4.320 | 4.400 | 497,449 | +0.11(+2.56%) |
Feb 01, 2017 | 4.250 | 4.320 | 4.230 | 4.290 | 288,481 | +0.09(+2.14%) |
Jan 31, 2017 | 4.170 | 4.270 | 4.170 | 4.200 | 122,938 | +0.02(+0.48%) |
Jan 30, 2017 | 4.370 | 4.370 | 4.180 | 4.180 | 168,296 | -0.18(-4.13%) |
Jan 27, 2017 | 4.350 | 4.370 | 4.310 | 4.360 | 84,515 | +0.00(+0.00%) |
Jan 26, 2017 | 4.520 | 4.520 | 4.320 | 4.360 | 108,966 | -0.11(-2.46%) |
Jan 25, 2017 | 4.590 | 4.650 | 4.390 | 4.470 | 292,239 | -0.07(-1.54%) |
Jan 24, 2017 | 4.490 | 4.615 | 4.475 | 4.540 | 504,235 | +0.10(+2.25%) |
Jan 23, 2017 | 4.300 | 4.510 | 4.300 | 4.440 | 297,377 | +0.18(+4.23%) |
Jan 20, 2017 | 4.210 | 4.310 | 4.170 | 4.260 | 95,684 | +0.10(+2.40%) |
Jan 19, 2017 | 4.090 | 4.210 | 4.080 | 4.160 | 172,231 | +0.10(+2.46%) |
Jan 18, 2017 | 4.180 | 4.190 | 4.040 | 4.060 | 187,930 | -0.15(-3.56%) |
Jan 17, 2017 | 4.280 | 4.280 | 4.190 | 4.210 | 137,154 | -0.08(-1.86%) |
Jan 16, 2017 | 4.330 | 4.370 | 4.280 | 4.290 | 99,145 | +0.00(+0.00%) |
Jan 13, 2017 | 4.370 | 4.370 | 4.270 | 4.290 | 225,450 | -0.04(-0.92%) |
Jan 12, 2017 | 4.380 | 4.420 | 4.310 | 4.330 | 285,181 | +0.02(+0.46%) |
Jan 11, 2017 | 4.240 | 4.430 | 4.240 | 4.310 | 436,555 | +0.09(+2.13%) |
Jan 10, 2017 | 4.050 | 4.280 | 4.000 | 4.220 | 375,603 | +0.20(+4.98%) |
Jan 09, 2017 | 4.030 | 4.040 | 4.000 | 4.020 | 112,987 | +0.01(+0.25%) |
Jan 06, 2017 | 4.040 | 4.040 | 3.990 | 4.010 | 195,188 | +0.01(+0.25%) |
Jan 05, 2017 | 3.950 | 4.030 | 3.930 | 4.000 | 173,011 | +0.10(+2.56%) |
Jan 04, 2017 | 3.890 | 3.930 | 3.830 | 3.900 | 201,841 | +0.00(+0.00%) |
Jan 03, 2017 | 3.810 | 3.900 | 3.790 | 3.900 | 115,120 | +0.10(+2.63%) |
Dec 30, 2016 | 3.800 | 3.800 | 3.800 | 0 | -0.06(-1.55%) | |
Dec 29, 2016 | 3.870 | 3.880 | 3.800 | 3.860 | 130,305 | +0.01(+0.26%) |
Dec 28, 2016 | 3.860 | 3.890 | 3.820 | 3.850 | 234,213 | +0.02(+0.52%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | -0.04(-1.03%) | |
Dec 22, 2016 | 3.900 | 3.900 | 3.830 | 3.870 | 116,446 | +0.00(+0.00%) |
Dec 21, 2016 | 3.850 | 3.895 | 3.800 | 3.870 | 93,810 | +0.02(+0.52%) |
Dec 20, 2016 | 3.870 | 3.890 | 3.810 | 3.850 | 101,577 | -0.02(-0.52%) |
Dec 19, 2016 | 3.900 | 3.900 | 3.830 | 3.870 | 136,611 | -0.03(-0.77%) |
Dec 16, 2016 | 3.920 | 3.930 | 3.865 | 3.900 | 151,601 | +0.00(+0.00%) |
Dec 15, 2016 | 3.890 | 3.920 | 3.850 | 3.900 | 253,401 | +0.00(+0.00%) |
Dec 14, 2016 | 3.900 | 3.980 | 3.860 | 3.900 | 163,914 | +0.01(+0.26%) |
Dec 13, 2016 | 3.920 | 3.930 | 3.850 | 3.890 | 179,406 | +0.00(+0.00%) |
Dec 12, 2016 | 3.960 | 3.980 | 3.880 | 3.890 | 102,117 | -0.04(-1.02%) |
Dec 09, 2016 | 3.820 | 3.960 | 3.820 | 3.930 | 303,730 | +0.12(+3.15%) |
Dec 08, 2016 | 3.750 | 3.820 | 3.750 | 3.810 | 152,289 | +0.03(+0.79%) |
Dec 07, 2016 | 3.740 | 3.800 | 3.740 | 3.780 | 150,493 | +0.01(+0.27%) |
Dec 06, 2016 | 3.710 | 3.770 | 3.710 | 3.770 | 149,296 | +0.06(+1.62%) |
Dec 05, 2016 | 3.610 | 3.720 | 3.610 | 3.710 | 93,466 | +0.05(+1.37%) |
Dec 02, 2016 | 3.610 | 3.710 | 3.570 | 3.660 | 92,742 | +0.01(+0.27%) |
Dec 01, 2016 | 3.570 | 3.680 | 3.520 | 3.650 | 161,209 | +0.04(+1.11%) |
Nov 30, 2016 | 3.710 | 3.745 | 3.600 | 3.610 | 124,616 | -0.10(-2.70%) |
Nov 29, 2016 | 3.690 | 3.750 | 3.690 | 3.710 | 50,991 | +0.00(+0.00%) |
Nov 28, 2016 | 3.680 | 3.750 | 3.650 | 3.710 | 120,992 | +0.05(+1.37%) |
Nov 25, 2016 | 3.670 | 3.700 | 3.620 | 3.660 | 39,294 | -0.05(-1.35%) |
Nov 24, 2016 | 3.580 | 3.710 | 3.580 | 3.710 | 29,203 | +0.07(+1.92%) |
Nov 23, 2016 | 3.550 | 3.670 | 3.530 | 3.640 | 87,774 | +0.09(+2.54%) |
Nov 22, 2016 | 3.600 | 3.600 | 3.500 | 3.550 | 153,866 | -0.05(-1.39%) |
Nov 21, 2016 | 3.650 | 3.680 | 3.550 | 3.600 | 118,101 | -0.05(-1.37%) |
Nov 18, 2016 | 3.690 | 3.710 | 3.650 | 3.650 | 97,074 | -0.04(-1.08%) |
Nov 17, 2016 | 3.680 | 3.720 | 3.665 | 3.690 | 144,256 | +0.00(+0.00%) |
Nov 16, 2016 | 3.710 | 3.740 | 3.670 | 3.690 | 62,978 | -0.06(-1.60%) |
Nov 15, 2016 | 3.770 | 3.770 | 3.670 | 3.750 | 83,468 | +0.00(+0.00%) |
Nov 14, 2016 | 3.760 | 3.760 | 3.745 | 3.750 | 86,843 | +0.02(+0.54%) |
Nov 11, 2016 | 3.790 | 3.730 | 3.730 | 105,128 | -0.01(-0.27%) | |
Nov 10, 2016 | 3.720 | 3.760 | 3.720 | 3.740 | 69,924 | -0.01(-0.27%) |
Nov 09, 2016 | 3.730 | 3.760 | 3.720 | 3.750 | 93,270 | +0.03(+0.81%) |
Nov 08, 2016 | 3.740 | 3.745 | 3.710 | 3.720 | 40,656 | -0.03(-0.80%) |
Nov 07, 2016 | 3.700 | 3.820 | 3.700 | 3.750 | 98,593 | +0.04(+1.08%) |
Nov 04, 2016 | 3.720 | 3.750 | 3.710 | 3.710 | 122,761 | -0.01(-0.27%) |
Nov 03, 2016 | 3.730 | 3.730 | 3.710 | 3.720 | 93,662 | -0.01(-0.27%) |
Nov 02, 2016 | 3.700 | 3.730 | 3.700 | 3.730 | 73,568 | +0.01(+0.27%) |
Nov 01, 2016 | 3.720 | 3.790 | 3.700 | 3.720 | 184,921 | +0.00(+0.00%) |
Oct 31, 2016 | 3.750 | 3.760 | 3.670 | 3.720 | 100,422 | +0.00(+0.00%) |
Oct 28, 2016 | 3.690 | 3.720 | 3.670 | 3.720 | 93,423 | +0.04(+1.09%) |
Oct 27, 2016 | 3.740 | 3.740 | 3.650 | 3.680 | 164,827 | -0.06(-1.60%) |
Oct 26, 2016 | 3.750 | 3.760 | 3.720 | 3.740 | 44,800 | -0.04(-1.06%) |
Oct 25, 2016 | 3.760 | 3.780 | 3.740 | 3.780 | 92,181 | +0.04(+1.07%) |
Oct 24, 2016 | 3.750 | 3.780 | 3.670 | 3.740 | 124,844 | -0.05(-1.32%) |
Oct 21, 2016 | 3.810 | 3.820 | 3.780 | 3.790 | 47,932 | -0.01(-0.26%) |
Oct 20, 2016 | 3.810 | 3.820 | 3.800 | 3.800 | 63,400 | -0.02(-0.52%) |
Oct 19, 2016 | 3.850 | 3.860 | 3.810 | 3.820 | 309,547 | -0.12(-3.05%) |
Oct 18, 2016 | 3.980 | 4.020 | 3.930 | 3.940 | 119,015 | -0.04(-1.01%) |
Oct 17, 2016 | 4.000 | 4.010 | 3.930 | 3.980 | 318,129 | -0.07(-1.73%) |
Oct 14, 2016 | 4.020 | 4.050 | 4.000 | 4.050 | 44,025 | +0.03(+0.75%) |
Oct 13, 2016 | 4.000 | 4.030 | 3.990 | 4.020 | 185,860 | +0.01(+0.25%) |
Oct 12, 2016 | 3.990 | 4.040 | 3.990 | 4.010 | 1,594,890 | +0.02(+0.50%) |
Oct 11, 2016 | 3.980 | 4.000 | 3.930 | 3.990 | 322,016 | -0.01(-0.25%) |
Oct 07, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
Oct 06, 2016 | 3.720 | 3.890 | 3.720 | 3.850 | 79,127 | +0.13(+3.49%) |
Oct 05, 2016 | 3.730 | 3.780 | 3.680 | 3.720 | 117,770 | +0.01(+0.27%) |
Oct 04, 2016 | 3.800 | 3.800 | 3.700 | 3.710 | 93,551 | -0.09(-2.37%) |
Oct 03, 2016 | 3.930 | 3.950 | 3.760 | 3.800 | 101,289 | -0.12(-3.06%) |
Sep 30, 2016 | 3.950 | 3.980 | 3.920 | 3.920 | 51,226 | -0.07(-1.75%) |
Sep 29, 2016 | 3.940 | 4.000 | 3.920 | 3.990 | 28,625 | +0.02(+0.50%) |
Sep 28, 2016 | 3.960 | 3.990 | 3.920 | 3.970 | 75,716 | +0.01(+0.25%) |
Sep 27, 2016 | 4.000 | 4.010 | 3.940 | 3.960 | 323,421 | -0.08(-1.98%) |
Sep 26, 2016 | 4.060 | 4.060 | 4.040 | 4.040 | 22,115 | -0.03(-0.74%) |
Sep 23, 2016 | 4.040 | 4.090 | 4.040 | 4.070 | 98,507 | +0.04(+0.99%) |
Sep 22, 2016 | 4.040 | 4.045 | 4.030 | 4.030 | 27,430 | +0.00(+0.00%) |
Sep 21, 2016 | 4.030 | 4.050 | 4.020 | 4.030 | 24,306 | +0.00(+0.00%) |
Sep 20, 2016 | 4.040 | 4.045 | 4.010 | 4.030 | 37,212 | -0.01(-0.25%) |
Sep 19, 2016 | 4.040 | 4.040 | 4.010 | 4.040 | 28,862 | -0.01(-0.25%) |
Sep 16, 2016 | 4.000 | 4.050 | 3.980 | 4.050 | 410,214 | +0.02(+0.50%) |
Sep 15, 2016 | 3.990 | 4.040 | 3.980 | 4.030 | 63,380 | +0.02(+0.50%) |
Sep 14, 2016 | 4.030 | 4.030 | 4.000 | 4.010 | 40,981 | -0.01(-0.25%) |
Sep 13, 2016 | 4.030 | 4.030 | 3.940 | 4.020 | 70,814 | +0.00(+0.00%) |
Sep 12, 2016 | 4.020 | 4.050 | 4.000 | 4.020 | 68,804 | -0.03(-0.74%) |
Sep 09, 2016 | 4.040 | 4.050 | 4.000 | 4.050 | 84,772 | +0.01(+0.25%) |
Sep 08, 2016 | 4.000 | 4.040 | 3.990 | 4.040 | 38,705 | +0.03(+0.75%) |
Sep 07, 2016 | 4.020 | 4.020 | 3.990 | 4.010 | 29,230 | -0.01(-0.25%) |
Sep 06, 2016 | 3.950 | 4.020 | 3.950 | 4.020 | 43,127 | +0.01(+0.25%) |
Sep 02, 2016 | 4.010 | 4.010 | 4.010 | 0 | +0.04(+1.01%) | |
Sep 01, 2016 | 3.940 | 4.000 | 3.940 | 3.970 | 242,367 | +0.05(+1.28%) |
Aug 31, 2016 | 4.000 | 4.000 | 3.920 | 3.920 | 126,540 | -0.07(-1.75%) |
Aug 30, 2016 | 3.980 | 4.020 | 3.980 | 3.990 | 53,767 | -0.01(-0.25%) |
Aug 29, 2016 | 3.990 | 4.010 | 3.990 | 4.000 | 20,394 | -0.01(-0.25%) |
Aug 26, 2016 | 4.030 | 4.060 | 3.995 | 4.010 | 83,917 | -0.04(-0.99%) |
Aug 25, 2016 | 4.010 | 4.060 | 4.010 | 4.050 | 35,510 | -0.01(-0.25%) |
Aug 24, 2016 | 4.030 | 4.060 | 4.010 | 4.060 | 48,908 | +0.01(+0.25%) |
Aug 23, 2016 | 4.020 | 4.050 | 4.020 | 4.050 | 57,913 | +0.00(+0.00%) |
Aug 22, 2016 | 4.010 | 4.050 | 3.990 | 4.050 | 89,941 | +0.01(+0.25%) |
Aug 19, 2016 | 4.000 | 4.050 | 4.000 | 4.040 | 36,746 | +0.02(+0.50%) |
Aug 18, 2016 | 4.000 | 4.070 | 4.000 | 4.020 | 63,259 | +0.02(+0.50%) |
Aug 17, 2016 | 3.990 | 4.015 | 3.980 | 4.000 | 41,489 | +0.00(+0.00%) |
Aug 16, 2016 | 4.010 | 4.030 | 4.000 | 4.000 | 55,192 | -0.02(-0.50%) |
Aug 15, 2016 | 4.010 | 4.020 | 4.000 | 4.020 | 42,206 | -0.01(-0.25%) |
Aug 12, 2016 | 4.040 | 4.080 | 4.010 | 4.030 | 64,184 | -0.01(-0.25%) |
Aug 11, 2016 | 4.010 | 4.070 | 3.980 | 4.040 | 71,569 | +0.02(+0.50%) |
Aug 10, 2016 | 4.000 | 4.020 | 4.000 | 4.020 | 39,082 | +0.01(+0.25%) |
Aug 09, 2016 | 4.020 | 4.020 | 3.970 | 4.010 | 160,133 | -0.01(-0.25%) |
Aug 08, 2016 | 4.020 | 4.020 | 3.990 | 4.020 | 52,296 | -0.04(-0.99%) |
Aug 05, 2016 | 4.010 | 4.120 | 4.000 | 4.060 | 57,461 | +0.02(+0.50%) |
Aug 04, 2016 | 4.030 | 4.070 | 3.970 | 4.040 | 159,459 | +0.03(+0.75%) |
Aug 03, 2016 | 4.060 | 4.060 | 4.000 | 4.010 | 43,304 | -0.02(-0.50%) |