Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 4.271 | 4.271 | 4.271 | 0 | -0.01(-0.13%) | |
Aug 30, 2018 | 4.277 | 4.293 | 4.260 | 4.277 | 420,396 | +0.00(+0.00%) |
Aug 29, 2018 | 4.250 | 4.282 | 4.244 | 4.277 | 342,437 | +0.04(+0.91%) |
Aug 28, 2018 | 4.282 | 4.288 | 4.239 | 4.239 | 391,731 | -0.04(-1.03%) |
Aug 27, 2018 | 4.260 | 4.291 | 4.260 | 4.282 | 398,038 | +0.03(+0.65%) |
Aug 24, 2018 | 4.266 | 4.271 | 4.244 | 4.255 | 384,859 | -0.01(-0.13%) |
Aug 23, 2018 | 4.260 | 4.266 | 4.228 | 4.260 | 468,446 | +0.01(+0.13%) |
Aug 22, 2018 | 4.255 | 4.271 | 4.243 | 4.255 | 307,856 | +0.01(+0.13%) |
Aug 21, 2018 | 4.233 | 4.260 | 4.228 | 4.250 | 479,074 | +0.02(+0.39%) |
Aug 20, 2018 | 4.239 | 4.258 | 4.228 | 4.233 | 369,246 | -0.01(-0.13%) |
Aug 17, 2018 | 4.239 | 4.250 | 4.200 | 4.239 | 475,928 | -0.02(-0.39%) |
Aug 16, 2018 | 4.211 | 4.255 | 4.211 | 4.255 | 384,573 | +0.04(+1.04%) |
Aug 15, 2018 | 4.206 | 4.239 | 4.206 | 4.211 | 398,242 | +0.00(+0.00%) |
Aug 14, 2018 | 4.222 | 4.244 | 4.206 | 4.211 | 432,818 | -0.01(-0.13%) |
Aug 13, 2018 | 4.195 | 4.239 | 4.173 | 4.217 | 710,344 | +0.00(+0.00%) |
Aug 10, 2018 | 4.140 | 4.217 | 4.112 | 4.217 | 616,357 | +0.08(+1.99%) |
Aug 09, 2018 | 4.178 | 4.184 | 4.112 | 4.134 | 618,386 | -0.01(-0.13%) |
Aug 08, 2018 | 4.151 | 4.156 | 4.118 | 4.140 | 246,488 | -0.02(-0.40%) |
Aug 07, 2018 | 4.156 | 4.189 | 4.145 | 4.156 | 300,272 | -0.01(-0.13%) |
Aug 06, 2018 | 4.167 | 4.173 | 4.140 | 4.162 | 287,152 | -0.01(-0.26%) |
Aug 03, 2018 | 4.140 | 4.184 | 4.123 | 4.173 | 418,372 | +0.04(+1.06%) |
Aug 02, 2018 | 4.123 | 4.134 | 4.096 | 4.129 | 269,953 | -0.01(-0.13%) |
Aug 01, 2018 | 4.151 | 4.162 | 4.085 | 4.134 | 394,038 | -0.02(-0.53%) |
Jul 31, 2018 | 4.118 | 4.156 | 4.101 | 4.156 | 501,287 | +0.04(+0.93%) |
Jul 30, 2018 | 4.085 | 4.118 | 4.057 | 4.118 | 502,256 | +0.03(+0.81%) |
Jul 27, 2018 | 4.068 | 4.110 | 4.057 | 4.085 | 392,326 | +0.01(+0.27%) |
Jul 26, 2018 | 4.068 | 4.090 | 4.052 | 4.074 | 211,668 | +0.00(+0.00%) |
Jul 25, 2018 | 4.063 | 4.085 | 4.041 | 4.074 | 244,470 | +0.01(+0.27%) |
Jul 24, 2018 | 4.074 | 4.074 | 4.046 | 4.063 | 397,437 | +0.00(+0.00%) |
Jul 23, 2018 | 4.074 | 4.096 | 4.052 | 4.063 | 402,674 | -0.01(-0.13%) |
Jul 20, 2018 | 4.057 | 4.074 | 4.030 | 4.068 | 290,338 | +0.00(+0.07%) |
Jul 19, 2018 | 4.063 | 4.074 | 4.044 | 4.066 | 406,280 | +0.00(+0.07%) |
Jul 18, 2018 | 3.948 | 4.068 | 3.942 | 4.063 | 729,904 | +0.12(+3.06%) |
Jul 17, 2018 | 3.893 | 3.970 | 3.893 | 3.942 | 467,136 | +0.06(+1.48%) |
Jul 16, 2018 | 3.887 | 3.898 | 3.876 | 3.884 | 300,106 | -0.00(-0.07%) |
Jul 13, 2018 | 3.865 | 3.906 | 3.860 | 3.887 | 299,789 | +0.02(+0.57%) |
Jul 12, 2018 | 3.909 | 3.920 | 3.860 | 3.865 | 280,948 | -0.02(-0.42%) |
Jul 11, 2018 | 3.871 | 3.912 | 3.871 | 3.882 | 190,375 | +0.00(+0.00%) |
Jul 10, 2018 | 3.893 | 3.920 | 3.871 | 3.882 | 518,809 | -0.01(-0.14%) |
Jul 09, 2018 | 3.904 | 3.915 | 3.882 | 3.887 | 210,832 | -0.00(-0.07%) |
Jul 06, 2018 | 3.898 | 3.909 | 3.871 | 3.890 | 214,777 | -0.01(-0.21%) |
Jul 05, 2018 | 3.920 | 3.931 | 3.887 | 3.898 | 463,238 | -0.02(-0.56%) |
Jul 03, 2018 | 3.920 | 3.920 | 3.920 | 0 | +0.05(+1.28%) | |
Jul 02, 2018 | 3.843 | 3.876 | 3.823 | 3.871 | 358,545 | +0.02(+0.64%) |
Jun 29, 2018 | 3.821 | 3.865 | 3.813 | 3.846 | 533,897 | +0.03(+0.79%) |
Jun 28, 2018 | 3.821 | 3.871 | 3.799 | 3.816 | 578,423 | -0.02(-0.43%) |
Jun 27, 2018 | 3.865 | 3.879 | 3.838 | 3.832 | 314,205 | -0.04(-0.99%) |
Jun 26, 2018 | 3.854 | 3.882 | 3.849 | 3.871 | 290,973 | +0.02(+0.57%) |
Jun 25, 2018 | 3.893 | 3.904 | 3.843 | 3.849 | 467,389 | -0.05(-1.27%) |
Jun 22, 2018 | 3.887 | 3.948 | 3.871 | 3.898 | 498,253 | +0.02(+0.57%) |
Jun 21, 2018 | 3.931 | 3.931 | 3.865 | 3.876 | 433,382 | -0.04(-1.12%) |
Jun 20, 2018 | 3.926 | 3.931 | 3.884 | 3.920 | 437,606 | +0.01(+0.14%) |
Jun 19, 2018 | 3.909 | 3.915 | 3.893 | 3.915 | 267,554 | +0.01(+0.14%) |
Jun 18, 2018 | 3.926 | 3.948 | 3.898 | 3.909 | 361,104 | -0.02(-0.42%) |
Jun 15, 2018 | 4.019 | 4.019 | 3.926 | 711,606 | +0.01(+0.14%) | |
Jun 14, 2018 | 3.867 | 3.944 | 3.867 | 3.920 | 777,973 | +0.05(+1.24%) |
Jun 13, 2018 | 3.899 | 3.909 | 3.867 | 3.872 | 355,099 | -0.03(-0.82%) |
Jun 12, 2018 | 3.936 | 3.974 | 3.893 | 3.904 | 310,855 | -0.03(-0.82%) |
Jun 11, 2018 | 3.974 | 3.979 | 3.936 | 3.936 | 442,601 | -0.05(-1.34%) |
Jun 08, 2018 | 3.920 | 3.995 | 3.920 | 3.990 | 585,821 | +0.05(+1.36%) |
Jun 07, 2018 | 3.920 | 3.979 | 3.920 | 3.936 | 364,628 | +0.01(+0.27%) |
Jun 06, 2018 | 3.861 | 3.939 | 3.850 | 3.925 | 486,199 | +0.06(+1.52%) |
Jun 05, 2018 | 3.947 | 3.947 | 3.861 | 3.867 | 865,357 | -0.09(-2.30%) |
Jun 04, 2018 | 3.936 | 3.958 | 3.872 | 3.958 | 577,183 | +0.03(+0.82%) |
Jun 01, 2018 | 3.909 | 3.947 | 3.893 | 3.925 | 526,324 | +0.03(+0.83%) |
May 31, 2018 | 3.899 | 3.925 | 3.834 | 3.893 | 711,235 | -0.01(-0.27%) |
May 30, 2018 | 3.883 | 3.912 | 3.872 | 3.904 | 515,237 | +0.02(+0.55%) |
May 29, 2018 | 3.925 | 3.925 | 3.853 | 3.883 | 541,962 | -0.05(-1.36%) |
May 25, 2018 | 3.936 | 3.936 | 3.936 | 0 | +0.01(+0.14%) | |
May 24, 2018 | 3.904 | 3.947 | 3.856 | 3.931 | 579,295 | +0.03(+0.82%) |
May 23, 2018 | 3.872 | 3.909 | 3.851 | 3.899 | 356,414 | +0.02(+0.41%) |
May 22, 2018 | 3.861 | 3.901 | 3.850 | 3.883 | 325,069 | +0.03(+0.69%) |
May 21, 2018 | 3.861 | 3.872 | 3.834 | 3.856 | 429,130 | -0.02(-0.41%) |
May 18, 2018 | 3.867 | 3.888 | 3.824 | 3.872 | 608,806 | +0.00(+0.00%) |
May 17, 2018 | 3.845 | 3.892 | 3.845 | 3.872 | 595,401 | +0.03(+0.84%) |
May 16, 2018 | 3.786 | 3.856 | 3.781 | 3.840 | 710,059 | +0.06(+1.70%) |
May 15, 2018 | 3.781 | 3.794 | 3.765 | 3.776 | 494,167 | -0.01(-0.14%) |
May 14, 2018 | 3.759 | 3.786 | 3.733 | 3.781 | 799,848 | +0.02(+0.57%) |
May 11, 2018 | 3.711 | 3.768 | 3.711 | 3.759 | 731,649 | +0.05(+1.30%) |
May 10, 2018 | 3.647 | 3.717 | 3.647 | 3.711 | 974,686 | +0.04(+1.02%) |
May 09, 2018 | 3.636 | 3.679 | 3.626 | 3.674 | 758,226 | +0.05(+1.48%) |
May 08, 2018 | 3.561 | 3.626 | 3.556 | 3.620 | 786,807 | +0.06(+1.81%) |
May 07, 2018 | 3.577 | 3.577 | 3.551 | 3.556 | 441,208 | -0.02(-0.60%) |
May 04, 2018 | 3.567 | 3.588 | 3.561 | 3.577 | 268,923 | +0.01(+0.15%) |
May 03, 2018 | 3.588 | 3.609 | 3.567 | 3.572 | 301,838 | -0.02(-0.52%) |
May 02, 2018 | 3.615 | 3.615 | 3.577 | 3.591 | 407,270 | -0.02(-0.67%) |
May 01, 2018 | 3.636 | 3.642 | 3.599 | 3.615 | 279,111 | -0.03(-0.74%) |
Apr 30, 2018 | 3.647 | 3.652 | 3.620 | 3.642 | 356,873 | +0.01(+0.15%) |
Apr 27, 2018 | 3.642 | 3.658 | 3.636 | 3.636 | 333,485 | -0.01(-0.29%) |
Apr 26, 2018 | 3.652 | 3.652 | 3.623 | 3.647 | 393,478 | +0.02(+0.44%) |
Apr 25, 2018 | 3.652 | 3.658 | 3.615 | 3.631 | 354,068 | -0.03(-0.88%) |
Apr 24, 2018 | 3.647 | 3.668 | 3.636 | 3.663 | 343,925 | +0.04(+1.18%) |
Apr 23, 2018 | 3.722 | 3.722 | 3.604 | 3.620 | 566,584 | -0.09(-2.31%) |
Apr 20, 2018 | 3.695 | 3.706 | 3.684 | 3.706 | 295,528 | +0.02(+0.44%) |
Apr 19, 2018 | 3.711 | 3.738 | 3.684 | 3.690 | 309,761 | -0.04(-1.15%) |
Apr 18, 2018 | 3.749 | 3.767 | 3.733 | 3.733 | 365,750 | -0.01(-0.29%) |
Apr 17, 2018 | 3.706 | 3.754 | 3.701 | 3.743 | 807,719 | +0.05(+1.30%) |
Apr 16, 2018 | 3.695 | 3.711 | 3.684 | 3.695 | 389,988 | -0.00(-0.07%) |
Apr 13, 2018 | 3.690 | 3.701 | 3.658 | 3.698 | 938,832 | +0.02(+0.51%) |
Apr 12, 2018 | 3.674 | 3.690 | 3.647 | 3.679 | 647,121 | +0.01(+0.29%) |
Apr 11, 2018 | 3.626 | 3.679 | 3.626 | 3.668 | 490,981 | +0.04(+1.18%) |
Apr 10, 2018 | 3.668 | 3.690 | 3.620 | 3.626 | 468,921 | -0.03(-0.73%) |
Apr 09, 2018 | 3.658 | 3.674 | 3.642 | 3.652 | 488,905 | +0.01(+0.15%) |
Apr 06, 2018 | 3.674 | 3.684 | 3.642 | 3.647 | 534,056 | -0.04(-1.16%) |
Apr 05, 2018 | 3.652 | 3.701 | 3.636 | 3.690 | 483,837 | +0.04(+1.17%) |
Apr 04, 2018 | 3.615 | 3.663 | 3.615 | 3.647 | 527,942 | -0.01(-0.15%) |
Apr 03, 2018 | 3.626 | 3.671 | 3.626 | 3.652 | 689,980 | +0.04(+1.04%) |
Apr 02, 2018 | 3.572 | 3.623 | 3.567 | 3.615 | 969,220 | +0.04(+1.05%) |
Mar 29, 2018 | 3.577 | 3.577 | 3.577 | 0 | -0.02(-0.60%) | |
Mar 28, 2018 | 3.615 | 3.642 | 3.583 | 3.599 | 742,520 | -0.02(-0.44%) |
Mar 27, 2018 | 3.695 | 3.721 | 3.607 | 3.615 | 749,836 | -0.07(-2.03%) |
Mar 26, 2018 | 3.743 | 3.765 | 3.668 | 3.690 | 466,714 | -0.02(-0.51%) |
Mar 23, 2018 | 3.759 | 3.759 | 3.687 | 3.709 | 444,702 | -0.06(-1.49%) |
Mar 22, 2018 | 3.668 | 3.770 | 3.668 | 3.765 | 915,608 | +0.12(+3.38%) |
Mar 21, 2018 | 3.626 | 3.658 | 3.617 | 3.642 | 400,094 | +0.01(+0.29%) |
Mar 20, 2018 | 3.663 | 3.684 | 3.626 | 3.631 | 527,963 | -0.03(-0.88%) |
Mar 19, 2018 | 3.652 | 3.679 | 3.642 | 3.663 | 501,057 | +0.01(+0.15%) |
Mar 16, 2018 | 3.652 | 3.684 | 3.609 | 3.658 | 972,297 | +0.02(+0.59%) |
Mar 15, 2018 | 3.709 | 3.715 | 3.631 | 3.636 | 899,411 | -0.07(-1.97%) |
Mar 14, 2018 | 3.735 | 3.735 | 3.709 | 3.709 | 344,390 | -0.02(-0.56%) |
Mar 13, 2018 | 3.746 | 3.751 | 3.725 | 3.730 | 500,502 | -0.01(-0.28%) |
Mar 12, 2018 | 3.694 | 3.741 | 3.694 | 3.741 | 338,781 | +0.04(+0.99%) |
Mar 09, 2018 | 3.704 | 3.725 | 3.694 | 3.704 | 635,902 | +0.00(+0.00%) |
Mar 08, 2018 | 3.688 | 3.704 | 3.668 | 3.704 | 508,108 | +0.01(+0.28%) |
Mar 07, 2018 | 3.657 | 3.699 | 3.636 | 3.694 | 396,924 | +0.02(+0.43%) |
Mar 06, 2018 | 3.673 | 3.699 | 3.657 | 3.678 | 405,910 | +0.01(+0.14%) |
Mar 05, 2018 | 3.641 | 3.673 | 3.626 | 3.673 | 345,161 | +0.01(+0.29%) |
Mar 02, 2018 | 3.631 | 3.673 | 3.600 | 3.662 | 423,600 | +0.02(+0.43%) |
Mar 01, 2018 | 3.621 | 3.652 | 3.621 | 3.647 | 383,554 | +0.02(+0.58%) |
Feb 28, 2018 | 3.694 | 3.704 | 3.621 | 3.626 | 602,950 | -0.06(-1.56%) |
Feb 27, 2018 | 3.715 | 3.730 | 3.678 | 3.683 | 340,158 | -0.04(-0.98%) |
Feb 26, 2018 | 3.730 | 3.730 | 3.709 | 3.720 | 426,188 | -0.01(-0.28%) |
Feb 23, 2018 | 3.741 | 3.746 | 3.720 | 3.730 | 453,439 | -0.01(-0.28%) |
Feb 22, 2018 | 3.709 | 3.748 | 3.709 | 3.741 | 607,286 | +0.03(+0.70%) |
Feb 21, 2018 | 3.699 | 3.741 | 3.699 | 3.715 | 698,378 | +0.03(+0.71%) |
Feb 20, 2018 | 3.694 | 3.725 | 3.673 | 3.688 | 569,645 | -0.03(-0.70%) |
Feb 16, 2018 | 3.715 | 3.715 | 3.715 | 0 | +0.05(+1.42%) | |
Feb 15, 2018 | 3.668 | 3.683 | 3.652 | 3.662 | 418,944 | +0.01(+0.14%) |
Feb 14, 2018 | 3.683 | 3.709 | 3.652 | 3.657 | 567,564 | -0.04(-0.99%) |
Feb 13, 2018 | 3.668 | 3.705 | 3.657 | 3.694 | 708,142 | +0.05(+1.43%) |
Feb 12, 2018 | 3.610 | 3.662 | 3.584 | 3.641 | 906,534 | +0.04(+1.16%) |
Feb 09, 2018 | 3.673 | 3.678 | 3.579 | 3.600 | 1,923,339 | +0.07(+1.92%) |
Feb 08, 2018 | 3.506 | 3.673 | 3.506 | 3.532 | 1,196,378 | +0.06(+1.80%) |
Feb 07, 2018 | 3.391 | 3.407 | 3.391 | 3.469 | 1,052,351 | +0.10(+2.94%) |
Feb 06, 2018 | 3.302 | 3.407 | 3.287 | 3.370 | 1,044,384 | +0.00(+0.00%) |
Feb 05, 2018 | 3.480 | 3.490 | 3.281 | 3.370 | 1,154,392 | -0.13(-3.58%) |
Feb 02, 2018 | 3.521 | 3.548 | 3.495 | 3.495 | 699,461 | -0.06(-1.62%) |
Feb 01, 2018 | 3.501 | 3.558 | 3.490 | 3.553 | 341,110 | +0.04(+1.04%) |
Jan 31, 2018 | 3.537 | 3.548 | 3.492 | 3.516 | 637,288 | -0.02(-0.44%) |
Jan 30, 2018 | 3.579 | 3.579 | 3.527 | 3.532 | 538,390 | -0.06(-1.60%) |
Jan 29, 2018 | 3.595 | 3.605 | 3.579 | 3.589 | 439,598 | -0.02(-0.58%) |
Jan 26, 2018 | 3.621 | 3.621 | 3.581 | 3.610 | 420,236 | +0.00(+0.00%) |
Jan 25, 2018 | 3.605 | 3.621 | 3.589 | 3.610 | 516,818 | +0.01(+0.14%) |
Jan 24, 2018 | 3.615 | 3.621 | 3.595 | 3.605 | 444,959 | +0.00(+0.00%) |
Jan 23, 2018 | 3.584 | 3.610 | 3.574 | 3.605 | 410,750 | +0.01(+0.29%) |
Jan 22, 2018 | 3.595 | 3.613 | 3.574 | 3.595 | 460,635 | -0.01(-0.15%) |
Jan 19, 2018 | 3.584 | 3.600 | 3.584 | 3.600 | 437,112 | +0.01(+0.29%) |
Jan 18, 2018 | 3.600 | 3.626 | 3.589 | 3.589 | 376,290 | -0.02(-0.43%) |
Jan 17, 2018 | 3.610 | 3.631 | 3.589 | 3.605 | 410,432 | +0.00(+0.00%) |
Jan 16, 2018 | 3.668 | 3.683 | 3.605 | 3.605 | 506,450 | -0.06(-1.57%) |
Jan 12, 2018 | 3.662 | 3.662 | 3.662 | 0 | +0.03(+0.86%) | |
Jan 11, 2018 | 3.568 | 3.641 | 3.563 | 3.631 | 646,333 | +0.06(+1.61%) |
Jan 10, 2018 | 3.563 | 3.574 | 882,830 | -0.04(-1.15%) | ||
Jan 09, 2018 | 3.641 | 3.657 | 3.605 | 3.615 | 1,000,440 | -0.04(-1.14%) |
Jan 08, 2018 | 3.647 | 3.662 | 3.615 | 3.657 | 794,845 | +0.01(+0.14%) |
Jan 05, 2018 | 3.605 | 3.662 | 3.589 | 3.652 | 904,783 | +0.05(+1.45%) |
Jan 04, 2018 | 3.610 | 3.636 | 3.595 | 3.600 | 660,011 | -0.02(-0.43%) |
Jan 03, 2018 | 3.662 | 3.667 | 3.600 | 3.615 | 704,420 | -0.04(-1.00%) |
Jan 02, 2018 | 3.605 | 3.652 | 3.605 | 3.652 | 786,193 | +0.05(+1.30%) |
Dec 29, 2017 | 3.605 | 3.605 | 3.605 | 0 | -0.04(-1.00%) | |
Dec 28, 2017 | 3.610 | 3.673 | 3.605 | 3.641 | 954,268 | +0.02(+0.58%) |
Dec 27, 2017 | 3.641 | 3.641 | 3.595 | 3.621 | 804,429 | -0.02(-0.57%) |
Dec 26, 2017 | 3.636 | 3.657 | 3.595 | 3.641 | 756,131 | +0.00(+0.00%) |
Dec 22, 2017 | 3.641 | 3.683 | 3.621 | 3.641 | 967,095 | -0.01(-0.14%) |
Dec 21, 2017 | 3.662 | 3.677 | 3.621 | 3.647 | 1,118,211 | -0.01(-0.28%) |
Dec 20, 2017 | 3.667 | 3.675 | 3.621 | 3.657 | 1,081,507 | -0.01(-0.14%) |
Dec 19, 2017 | 3.637 | 3.692 | 3.631 | 3.662 | 1,579,434 | +0.03(+0.84%) |
Dec 18, 2017 | 3.611 | 3.667 | 3.601 | 3.631 | 1,336,735 | +0.05(+1.42%) |
Dec 15, 2017 | 3.626 | 3.652 | 3.570 | 3.581 | 6,768,634 | -0.05(-1.40%) |
Dec 14, 2017 | 3.642 | 3.654 | 3.626 | 3.631 | 887,615 | -0.02(-0.56%) |
Dec 13, 2017 | 3.626 | 3.667 | 3.621 | 3.652 | 881,557 | +0.01(+0.28%) |
Dec 12, 2017 | 3.647 | 3.652 | 3.621 | 3.642 | 1,001,637 | -0.01(-0.28%) |
Dec 11, 2017 | 3.652 | 3.665 | 3.616 | 3.652 | 908,366 | -0.01(-0.28%) |
Dec 08, 2017 | 3.672 | 3.698 | 3.642 | 3.662 | 714,878 | +0.01(+0.14%) |
Dec 07, 2017 | 3.703 | 3.723 | 3.647 | 3.657 | 816,025 | -0.06(-1.51%) |
Dec 06, 2017 | 3.753 | 3.753 | 3.642 | 3.713 | 1,412,823 | +0.09(+2.38%) |
Dec 05, 2017 | 3.652 | 3.652 | 3.575 | 3.626 | 1,094,104 | -0.02(-0.56%) |
Dec 04, 2017 | 3.672 | 3.687 | 3.586 | 3.647 | 1,366,343 | -0.01(-0.14%) |
Dec 01, 2017 | 3.667 | 3.677 | 3.392 | 3.652 | 2,599,615 | -0.02(-0.55%) |
Nov 30, 2017 | 3.764 | 3.809 | 3.672 | 3.672 | 1,546,177 | -0.10(-2.70%) |
Nov 29, 2017 | 3.825 | 3.825 | 3.743 | 3.774 | 1,133,372 | -0.05(-1.33%) |
Nov 28, 2017 | 3.855 | 3.858 | 3.789 | 3.825 | 479,903 | -0.03(-0.79%) |
Nov 27, 2017 | 3.835 | 3.881 | 3.825 | 3.855 | 365,313 | +0.02(+0.53%) |
Nov 24, 2017 | 3.845 | 3.891 | 3.820 | 3.835 | 273,629 | -0.02(-0.40%) |
Nov 22, 2017 | 3.830 | 3.863 | 3.820 | 3.850 | 272,355 | +0.02(+0.53%) |
Nov 21, 2017 | 3.850 | 3.855 | 3.815 | 3.830 | 387,112 | -0.01(-0.26%) |
Nov 20, 2017 | 3.825 | 3.860 | 3.809 | 3.840 | 440,936 | +0.01(+0.27%) |
Nov 17, 2017 | 3.774 | 3.845 | 3.753 | 3.830 | 500,324 | +0.05(+1.21%) |
Nov 16, 2017 | 3.753 | 3.804 | 3.743 | 3.784 | 395,118 | +0.03(+0.68%) |
Nov 15, 2017 | 3.759 | 3.769 | 3.723 | 3.759 | 468,315 | -0.04(-0.94%) |
Nov 14, 2017 | 3.789 | 3.809 | 3.748 | 3.794 | 359,275 | +0.00(+0.00%) |
Nov 13, 2017 | 3.809 | 3.815 | 3.759 | 3.794 | 373,335 | -0.02(-0.40%) |
Nov 10, 2017 | 3.830 | 3.855 | 3.802 | 3.809 | 445,078 | -0.02(-0.53%) |
Nov 09, 2017 | 3.850 | 3.881 | 3.830 | 3.830 | 348,642 | -0.05(-1.18%) |
Nov 08, 2017 | 3.799 | 3.876 | 3.794 | 3.876 | 371,119 | +0.06(+1.60%) |
Nov 07, 2017 | 3.789 | 3.845 | 3.774 | 3.815 | 360,286 | +0.05(+1.21%) |
Nov 06, 2017 | 3.784 | 3.799 | 3.753 | 3.769 | 655,130 | -0.01(-0.27%) |
Nov 03, 2017 | 3.774 | 3.799 | 3.688 | 3.779 | 446,913 | +0.01(+0.27%) |
Nov 02, 2017 | 3.794 | 3.802 | 3.764 | 3.769 | 427,477 | -0.04(-0.94%) |
Nov 01, 2017 | 3.815 | 3.820 | 3.794 | 3.804 | 261,557 | +0.01(+0.13%) |
Oct 31, 2017 | 3.804 | 3.820 | 3.792 | 3.799 | 513,782 | -0.01(-0.13%) |
Oct 30, 2017 | 3.845 | 3.845 | 3.799 | 3.804 | 322,673 | -0.04(-0.93%) |
Oct 27, 2017 | 3.815 | 3.850 | 3.774 | 3.840 | 566,301 | +0.02(+0.40%) |
Oct 26, 2017 | 3.815 | 3.836 | 3.779 | 3.825 | 282,821 | +0.02(+0.40%) |
Oct 25, 2017 | 3.865 | 3.876 | 3.809 | 3.809 | 460,346 | -0.05(-1.19%) |
Oct 24, 2017 | 3.850 | 3.881 | 3.845 | 3.855 | 286,490 | -0.01(-0.13%) |
Oct 23, 2017 | 3.886 | 3.891 | 3.855 | 3.860 | 145,283 | -0.02(-0.39%) |
Oct 20, 2017 | 3.865 | 3.926 | 3.865 | 3.876 | 611,182 | +0.02(+0.40%) |
Oct 19, 2017 | 3.789 | 3.865 | 3.779 | 3.860 | 390,734 | +0.05(+1.34%) |
Oct 18, 2017 | 3.835 | 3.865 | 3.809 | 3.809 | 225,361 | -0.01(-0.27%) |
Oct 17, 2017 | 3.881 | 3.881 | 3.815 | 3.820 | 503,696 | -0.05(-1.31%) |
Oct 16, 2017 | 3.891 | 3.891 | 3.845 | 3.870 | 376,233 | -0.02(-0.39%) |
Oct 13, 2017 | 3.886 | 3.891 | 3.863 | 3.886 | 240,523 | -0.01(-0.13%) |
Oct 12, 2017 | 3.901 | 3.906 | 3.881 | 3.891 | 331,894 | -0.01(-0.26%) |
Oct 11, 2017 | 3.896 | 3.906 | 3.876 | 3.901 | 308,432 | +0.01(+0.26%) |
Oct 10, 2017 | 3.865 | 3.911 | 3.850 | 3.891 | 286,226 | +0.02(+0.39%) |
Oct 09, 2017 | 3.881 | 3.906 | 3.835 | 3.876 | 326,181 | +0.01(+0.26%) |
Oct 06, 2017 | 3.932 | 3.937 | 3.865 | 3.865 | 292,268 | -0.07(-1.81%) |
Oct 05, 2017 | 3.967 | 3.967 | 3.919 | 3.937 | 416,567 | -0.03(-0.64%) |
Oct 04, 2017 | 3.881 | 3.970 | 3.846 | 3.962 | 765,306 | +0.09(+2.23%) |
Oct 03, 2017 | 3.845 | 3.888 | 3.840 | 3.876 | 479,903 | +0.04(+1.06%) |
Oct 02, 2017 | 3.820 | 3.860 | 3.803 | 3.835 | 1,119,267 | +0.02(+0.40%) |
Sep 29, 2017 | 3.820 | 3.840 | 3.809 | 3.820 | 753,145 | +0.00(+0.00%) |
Sep 28, 2017 | 3.804 | 3.830 | 3.789 | 3.820 | 919,752 | +0.02(+0.54%) |
Sep 27, 2017 | 3.835 | 3.840 | 3.789 | 3.799 | 371,986 | -0.03(-0.66%) |
Sep 26, 2017 | 3.825 | 3.840 | 3.805 | 3.825 | 515,202 | +0.00(+0.00%) |
Sep 25, 2017 | 3.809 | 3.825 | 3.774 | 3.825 | 650,582 | +0.02(+0.53%) |
Sep 22, 2017 | 3.815 | 3.815 | 3.779 | 3.804 | 533,684 | -0.01(-0.13%) |
Sep 21, 2017 | 3.815 | 3.825 | 3.774 | 3.809 | 738,246 | -0.01(-0.27%) |
Sep 20, 2017 | 3.774 | 3.830 | 3.774 | 3.820 | 1,074,897 | +0.06(+1.49%) |
Sep 19, 2017 | 3.769 | 3.799 | 3.759 | 3.764 | 613,294 | +0.02(+0.54%) |
Sep 18, 2017 | 3.733 | 3.766 | 3.709 | 3.743 | 779,398 | +0.01(+0.27%) |
Sep 15, 2017 | 3.743 | 3.763 | 3.719 | 3.733 | 1,131,586 | -0.03(-0.92%) |
Sep 14, 2017 | 3.733 | 3.768 | 3.709 | 3.768 | 704,448 | +0.02(+0.53%) |
Sep 13, 2017 | 3.728 | 3.753 | 3.726 | 3.748 | 459,809 | +0.02(+0.53%) |
Sep 12, 2017 | 3.728 | 3.743 | 3.714 | 3.728 | 681,701 | -0.00(-0.13%) |
Sep 11, 2017 | 3.733 | 3.768 | 3.714 | 3.733 | 445,969 | -0.00(-0.13%) |
Sep 08, 2017 | 3.748 | 3.757 | 3.716 | 3.738 | 373,275 | -0.01(-0.26%) |
Sep 07, 2017 | 3.728 | 3.753 | 3.714 | 3.748 | 412,998 | +0.01(+0.40%) |
Sep 06, 2017 | 3.728 | 3.748 | 3.719 | 3.733 | 380,719 | +0.00(+0.00%) |
Sep 05, 2017 | 3.753 | 3.783 | 3.709 | 3.733 | 406,256 | -0.02(-0.66%) |