Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.782 | 4.823 | 4.764 | 4.796 | 205,703 | +0.01(+0.19%) |
Sep 28, 2017 | 4.764 | 4.803 | 4.764 | 4.787 | 143,184 | +0.11(+2.37%) |
Sep 27, 2017 | 4.689 | 4.716 | 4.676 | 4.676 | 197,584 | -0.02(-0.47%) |
Sep 26, 2017 | 4.680 | 4.711 | 4.676 | 4.698 | 219,327 | +0.02(+0.47%) |
Sep 25, 2017 | 4.680 | 4.693 | 4.671 | 4.676 | 398,239 | +0.00(+0.09%) |
Sep 22, 2017 | 4.716 | 4.716 | 4.645 | 4.671 | 269,858 | -0.04(-0.75%) |
Sep 21, 2017 | 4.711 | 4.736 | 4.689 | 4.707 | 149,653 | +0.00(+0.00%) |
Sep 20, 2017 | 4.702 | 4.733 | 4.667 | 4.707 | 315,897 | +0.04(+0.76%) |
Sep 19, 2017 | 4.680 | 4.729 | 4.671 | 4.671 | 153,082 | -0.00(-0.09%) |
Sep 18, 2017 | 4.707 | 4.747 | 4.658 | 4.676 | 326,852 | -0.04(-0.75%) |
Sep 15, 2017 | 4.822 | 4.822 | 4.689 | 4.711 | 580,594 | -0.10(-2.02%) |
Sep 14, 2017 | 4.778 | 4.839 | 4.773 | 4.808 | 137,703 | +0.01(+0.28%) |
Sep 13, 2017 | 4.782 | 4.797 | 4.760 | 4.795 | 118,027 | +0.02(+0.46%) |
Sep 12, 2017 | 4.866 | 4.870 | 4.769 | 4.773 | 187,319 | -0.10(-2.09%) |
Sep 11, 2017 | 4.875 | 4.897 | 4.844 | 4.875 | 148,932 | -0.00(-0.09%) |
Sep 08, 2017 | 4.928 | 4.932 | 4.875 | 4.879 | 137,762 | -0.05(-0.99%) |
Sep 07, 2017 | 4.888 | 4.959 | 4.875 | 4.928 | 499,640 | +0.07(+1.38%) |
Sep 06, 2017 | 4.813 | 4.897 | 4.799 | 4.861 | 305,916 | +0.04(+0.81%) |
Sep 05, 2017 | 4.804 | 4.822 | 4.773 | 4.822 | 202,223 | +0.01(+0.28%) |
Sep 01, 2017 | 4.835 | 4.835 | 4.786 | 4.808 | 127,291 | +0.01(+0.18%) |
Aug 31, 2017 | 4.729 | 4.813 | 4.720 | 4.800 | 187,839 | +0.11(+2.26%) |
Aug 30, 2017 | 4.702 | 4.716 | 4.685 | 4.693 | 66,183 | -0.03(-0.66%) |
Aug 29, 2017 | 4.711 | 4.773 | 4.698 | 4.724 | 136,566 | +0.01(+0.28%) |
Aug 28, 2017 | 4.822 | 4.822 | 4.705 | 4.711 | 141,748 | -0.08(-1.66%) |
Aug 25, 2017 | 4.817 | 4.831 | 4.791 | 4.791 | 112,028 | -0.02(-0.46%) |
Aug 24, 2017 | 4.866 | 4.866 | 4.808 | 4.813 | 443,204 | -0.06(-1.27%) |
Aug 23, 2017 | 4.791 | 4.875 | 4.751 | 4.875 | 259,667 | +0.09(+1.85%) |
Aug 22, 2017 | 4.804 | 4.804 | 4.769 | 4.786 | 107,228 | +0.05(+1.03%) |
Aug 21, 2017 | 4.760 | 4.813 | 4.738 | 4.738 | 178,378 | -0.01(-0.19%) |
Aug 18, 2017 | 4.720 | 4.755 | 4.698 | 4.747 | 175,184 | +0.08(+1.71%) |
Aug 17, 2017 | 4.649 | 4.716 | 4.649 | 4.667 | 179,850 | +0.00(+0.00%) |
Aug 16, 2017 | 4.658 | 4.685 | 4.646 | 4.667 | 88,414 | +0.03(+0.57%) |
Aug 15, 2017 | 4.570 | 4.645 | 4.570 | 4.640 | 188,913 | +0.06(+1.25%) |
Aug 14, 2017 | 4.658 | 4.658 | 4.583 | 4.583 | 121,895 | -0.07(-1.43%) |
Aug 11, 2017 | 4.570 | 4.662 | 4.570 | 4.649 | 138,590 | +0.03(+0.57%) |
Aug 10, 2017 | 4.627 | 4.649 | 4.583 | 4.623 | 114,089 | +0.01(+0.19%) |
Aug 09, 2017 | 4.605 | 4.627 | 4.587 | 4.614 | 103,989 | -0.00(-0.10%) |
Aug 08, 2017 | 4.636 | 4.658 | 4.574 | 4.618 | 247,202 | -0.06(-1.23%) |
Aug 07, 2017 | 4.658 | 4.733 | 4.557 | 4.676 | 125,252 | +0.04(+0.76%) |
Aug 04, 2017 | 4.680 | 4.680 | 4.614 | 4.640 | 147,566 | -0.04(-0.85%) |
Aug 03, 2017 | 4.724 | 4.742 | 4.676 | 4.680 | 88,481 | -0.03(-0.56%) |
Aug 02, 2017 | 4.716 | 4.724 | 4.698 | 4.707 | 186,932 | -0.00(-0.09%) |
Aug 01, 2017 | 4.751 | 4.702 | 4.711 | 118,195 | -0.04(-0.75%) | |
Jul 31, 2017 | 4.800 | 4.800 | 4.707 | 4.747 | 153,650 | -0.02(-0.37%) |
Jul 28, 2017 | 4.720 | 4.769 | 4.716 | 4.764 | 116,915 | +0.08(+1.70%) |
Jul 27, 2017 | 4.751 | 4.755 | 4.662 | 4.685 | 121,280 | -0.05(-1.03%) |
Jul 26, 2017 | 4.640 | 4.751 | 4.640 | 4.733 | 321,426 | +0.09(+2.00%) |
Jul 25, 2017 | 4.689 | 4.693 | 4.627 | 4.640 | 124,988 | -0.07(-1.41%) |
Jul 24, 2017 | 4.751 | 4.751 | 4.689 | 4.707 | 93,663 | -0.02(-0.43%) |
Jul 21, 2017 | 4.711 | 4.766 | 4.698 | 4.727 | 333,450 | +0.01(+0.25%) |
Jul 20, 2017 | 4.733 | 4.764 | 4.690 | 4.716 | 255,309 | -0.00(-0.09%) |
Jul 19, 2017 | 4.654 | 4.724 | 4.627 | 4.720 | 146,077 | +0.10(+2.11%) |
Jul 18, 2017 | 4.596 | 4.629 | 4.583 | 4.623 | 88,551 | +0.07(+1.55%) |
Jul 17, 2017 | 4.649 | 4.649 | 4.543 | 4.552 | 216,166 | -0.07(-1.53%) |
Jul 14, 2017 | 4.508 | 4.647 | 4.494 | 4.623 | 148,050 | +0.13(+2.96%) |
Jul 13, 2017 | 4.583 | 4.583 | 4.486 | 4.490 | 176,314 | -0.06(-1.26%) |
Jul 12, 2017 | 4.437 | 4.570 | 4.424 | 4.547 | 401,345 | +0.11(+2.49%) |
Jul 11, 2017 | 4.494 | 4.494 | 4.424 | 4.437 | 109,681 | -0.10(-2.15%) |
Jul 10, 2017 | 4.494 | 4.534 | 4.468 | 4.534 | 250,934 | +0.04(+0.79%) |
Jul 07, 2017 | 4.512 | 4.512 | 4.447 | 4.499 | 153,460 | +0.00(+0.00%) |
Jul 06, 2017 | 4.543 | 4.543 | 4.450 | 4.499 | 319,288 | -0.05(-1.07%) |
Jul 05, 2017 | 4.583 | 4.592 | 4.486 | 4.547 | 202,029 | -0.12(-2.65%) |
Jul 03, 2017 | 4.720 | 4.733 | 4.667 | 4.671 | 63,210 | +0.01(+0.19%) |
Jun 30, 2017 | 4.609 | 4.662 | 4.583 | 4.662 | 519,493 | +0.07(+1.44%) |
Jun 29, 2017 | 4.724 | 4.724 | 4.512 | 4.596 | 490,281 | -0.12(-2.62%) |
Jun 28, 2017 | 4.738 | 4.742 | 4.716 | 4.720 | 104,843 | +0.09(+1.87%) |
Jun 27, 2017 | 4.620 | 4.642 | 4.601 | 4.633 | 136,745 | +0.02(+0.37%) |
Jun 26, 2017 | 4.638 | 4.655 | 4.599 | 4.616 | 173,147 | -0.02(-0.37%) |
Jun 23, 2017 | 4.603 | 4.638 | 4.573 | 4.633 | 553,186 | +0.03(+0.56%) |
Jun 22, 2017 | 4.590 | 4.638 | 4.586 | 4.608 | 239,229 | +0.05(+1.14%) |
Jun 21, 2017 | 4.551 | 4.573 | 4.539 | 4.556 | 169,966 | -0.02(-0.47%) |
Jun 20, 2017 | 4.556 | 4.582 | 4.543 | 4.577 | 156,679 | -0.01(-0.28%) |
Jun 19, 2017 | 4.603 | 4.646 | 4.573 | 4.590 | 164,087 | -0.01(-0.19%) |
Jun 16, 2017 | 4.534 | 4.603 | 4.530 | 4.599 | 119,773 | +0.07(+1.62%) |
Jun 15, 2017 | 4.508 | 4.530 | 4.470 | 4.526 | 198,680 | +0.00(+0.10%) |
Jun 14, 2017 | 4.543 | 4.564 | 4.491 | 4.521 | 98,407 | -0.00(-0.10%) |
Jun 13, 2017 | 4.521 | 4.530 | 4.500 | 4.526 | 68,830 | +0.03(+0.77%) |
Jun 12, 2017 | 4.483 | 4.495 | 4.448 | 4.491 | 89,960 | +0.03(+0.58%) |
Jun 09, 2017 | 4.470 | 4.495 | 4.452 | 4.465 | 114,894 | +0.01(+0.29%) |
Jun 08, 2017 | 4.470 | 4.478 | 4.422 | 4.452 | 163,881 | +0.00(+0.00%) |
Jun 07, 2017 | 4.569 | 4.569 | 4.448 | 4.452 | 158,310 | -0.12(-2.55%) |
Jun 06, 2017 | 4.547 | 4.599 | 4.532 | 4.569 | 134,858 | +0.03(+0.76%) |
Jun 05, 2017 | 4.526 | 4.547 | 4.513 | 4.534 | 174,625 | +0.01(+0.19%) |
Jun 02, 2017 | 4.504 | 4.556 | 4.491 | 4.526 | 151,296 | +0.04(+0.86%) |
Jun 01, 2017 | 4.461 | 4.513 | 4.448 | 4.487 | 181,196 | +0.03(+0.77%) |
May 31, 2017 | 4.418 | 4.465 | 4.405 | 4.452 | 254,393 | +0.04(+0.98%) |
May 30, 2017 | 4.414 | 4.418 | 4.366 | 4.409 | 145,178 | -0.01(-0.29%) |
May 26, 2017 | 4.409 | 4.448 | 4.409 | 4.422 | 153,371 | +0.01(+0.20%) |
May 25, 2017 | 4.405 | 4.414 | 4.373 | 4.414 | 122,569 | +0.01(+0.20%) |
May 24, 2017 | 4.340 | 4.405 | 4.340 | 4.405 | 139,745 | +0.07(+1.69%) |
May 23, 2017 | 4.349 | 4.392 | 4.332 | 4.332 | 190,982 | -0.08(-1.86%) |
May 22, 2017 | 4.358 | 4.439 | 4.332 | 4.414 | 125,279 | +0.09(+2.09%) |
May 19, 2017 | 4.254 | 4.323 | 4.250 | 4.323 | 159,356 | +0.08(+1.83%) |
May 18, 2017 | 4.250 | 4.276 | 4.194 | 4.245 | 191,643 | -0.02(-0.51%) |
May 17, 2017 | 4.284 | 4.306 | 4.245 | 4.267 | 205,264 | -0.02(-0.50%) |
May 16, 2017 | 4.241 | 4.306 | 4.228 | 4.289 | 154,394 | +0.08(+1.84%) |
May 15, 2017 | 4.177 | 4.217 | 4.155 | 4.211 | 438,668 | +0.04(+0.93%) |
May 12, 2017 | 4.194 | 4.194 | 4.146 | 4.172 | 475,184 | +0.01(+0.21%) |
May 11, 2017 | 4.189 | 4.189 | 4.129 | 4.164 | 314,145 | -0.03(-0.72%) |
May 10, 2017 | 4.129 | 4.198 | 4.129 | 4.194 | 249,975 | +0.06(+1.57%) |
May 09, 2017 | 4.129 | 4.129 | 4.099 | 4.129 | 205,002 | -0.01(-0.21%) |
May 08, 2017 | 4.108 | 4.138 | 4.099 | 4.138 | 105,052 | +0.04(+0.95%) |
May 05, 2017 | 4.099 | 4.125 | 4.090 | 4.099 | 86,846 | +0.01(+0.32%) |
May 04, 2017 | 4.095 | 4.099 | 4.064 | 4.086 | 143,860 | -0.01(-0.32%) |
May 03, 2017 | 4.086 | 4.103 | 4.079 | 4.099 | 106,910 | +0.01(+0.32%) |
May 02, 2017 | 4.086 | 4.127 | 4.069 | 4.086 | 241,718 | +0.00(+0.11%) |
May 01, 2017 | 4.077 | 4.099 | 4.073 | 4.082 | 111,602 | +0.00(+0.11%) |
Apr 28, 2017 | 4.090 | 4.090 | 4.056 | 4.077 | 178,757 | -0.00(-0.11%) |
Apr 27, 2017 | 4.073 | 4.099 | 4.047 | 4.082 | 175,702 | +0.01(+0.21%) |
Apr 26, 2017 | 4.069 | 4.099 | 4.060 | 4.073 | 251,892 | -0.00(-0.11%) |
Apr 25, 2017 | 4.095 | 4.108 | 4.052 | 4.077 | 357,691 | -0.06(-1.46%) |
Apr 24, 2017 | 4.159 | 4.159 | 4.116 | 4.138 | 905,212 | +0.01(+0.21%) |
Apr 21, 2017 | 4.146 | 4.159 | 4.116 | 4.129 | 78,714 | -0.01(-0.21%) |
Apr 20, 2017 | 4.129 | 4.151 | 4.108 | 4.138 | 231,728 | -0.00(-0.10%) |
Apr 19, 2017 | 4.177 | 4.185 | 4.120 | 4.142 | 219,791 | -0.06(-1.33%) |
Apr 18, 2017 | 4.177 | 4.198 | 4.159 | 4.198 | 99,994 | +0.01(+0.21%) |
Apr 17, 2017 | 4.177 | 4.196 | 4.164 | 4.189 | 205,044 | +0.03(+0.62%) |
Apr 13, 2017 | 4.194 | 4.194 | 4.146 | 4.164 | 149,289 | -0.02(-0.41%) |
Apr 12, 2017 | 4.151 | 4.181 | 4.138 | 4.181 | 119,137 | +0.04(+0.94%) |
Apr 11, 2017 | 4.172 | 4.183 | 4.129 | 4.142 | 242,064 | -0.03(-0.83%) |
Apr 10, 2017 | 4.120 | 4.183 | 4.108 | 4.177 | 221,519 | +0.05(+1.25%) |
Apr 07, 2017 | 4.099 | 4.131 | 4.099 | 4.125 | 170,674 | +0.03(+0.74%) |
Apr 06, 2017 | 4.052 | 4.095 | 4.043 | 4.095 | 195,290 | +0.03(+0.85%) |
Apr 05, 2017 | 4.090 | 4.099 | 4.043 | 4.060 | 212,591 | -0.01(-0.32%) |
Apr 04, 2017 | 4.090 | 4.090 | 4.043 | 4.073 | 154,006 | -0.02(-0.53%) |
Apr 03, 2017 | 4.120 | 4.120 | 4.073 | 4.095 | 145,097 | -0.03(-0.84%) |
Mar 31, 2017 | 4.388 | 4.388 | 4.103 | 4.129 | 217,763 | +0.01(+0.31%) |
Mar 30, 2017 | 4.125 | 4.155 | 4.108 | 4.116 | 206,740 | -0.01(-0.21%) |
Mar 29, 2017 | 4.116 | 4.133 | 4.086 | 4.125 | 232,094 | +0.07(+1.81%) |
Mar 28, 2017 | 4.064 | 4.068 | 4.022 | 4.052 | 216,767 | +0.02(+0.42%) |
Mar 27, 2017 | 4.006 | 4.043 | 3.993 | 4.035 | 264,298 | +0.03(+0.84%) |
Mar 24, 2017 | 3.955 | 4.018 | 3.955 | 4.001 | 154,722 | +0.03(+0.84%) |
Mar 23, 2017 | 3.968 | 3.985 | 3.955 | 3.968 | 194,955 | +0.00(+0.00%) |
Mar 22, 2017 | 3.968 | 3.976 | 3.926 | 3.968 | 221,378 | +0.00(+0.00%) |
Mar 21, 2017 | 4.232 | 4.232 | 3.958 | 3.968 | 408,577 | +0.02(+0.53%) |
Mar 20, 2017 | 3.968 | 3.968 | 3.922 | 3.947 | 276,676 | +0.00(+0.00%) |
Mar 17, 2017 | 3.947 | 3.964 | 3.926 | 3.947 | 182,730 | +0.01(+0.21%) |
Mar 16, 2017 | 3.959 | 3.959 | 3.913 | 3.938 | 171,754 | -0.01(-0.21%) |
Mar 15, 2017 | 3.880 | 3.947 | 3.876 | 3.947 | 248,735 | +0.08(+2.11%) |
Mar 14, 2017 | 3.859 | 3.871 | 3.830 | 3.865 | 139,529 | +0.00(+0.05%) |
Mar 13, 2017 | 3.859 | 3.897 | 3.850 | 3.863 | 170,923 | +0.00(+0.11%) |
Mar 10, 2017 | 3.830 | 3.867 | 3.821 | 3.859 | 208,533 | +0.06(+1.54%) |
Mar 09, 2017 | 3.863 | 3.867 | 3.796 | 3.800 | 384,232 | -0.06(-1.52%) |
Mar 08, 2017 | 3.901 | 3.901 | 3.838 | 3.859 | 280,361 | -0.05(-1.29%) |
Mar 07, 2017 | 3.901 | 3.918 | 3.880 | 3.909 | 333,028 | +0.01(+0.32%) |
Mar 06, 2017 | 3.905 | 3.905 | 3.859 | 3.897 | 286,471 | +0.01(+0.22%) |
Mar 03, 2017 | 3.918 | 3.951 | 3.871 | 3.888 | 352,215 | +0.00(+0.11%) |
Mar 02, 2017 | 3.809 | 3.900 | 3.809 | 3.884 | 404,149 | +0.06(+1.53%) |
Mar 01, 2017 | 3.813 | 3.825 | 3.771 | 3.825 | 396,326 | +0.02(+0.44%) |
Feb 28, 2017 | 3.813 | 3.846 | 3.788 | 3.809 | 280,953 | -0.01(-0.33%) |
Feb 27, 2017 | 3.863 | 3.863 | 3.802 | 3.821 | 242,190 | -0.05(-1.41%) |
Feb 24, 2017 | 3.909 | 3.909 | 3.855 | 3.876 | 240,718 | -0.03(-0.75%) |
Feb 23, 2017 | 3.897 | 3.926 | 3.880 | 3.905 | 246,004 | +0.04(+0.98%) |
Feb 22, 2017 | 3.771 | 3.876 | 3.771 | 3.867 | 225,228 | +0.09(+2.44%) |
Feb 21, 2017 | 3.775 | 3.775 | 3.750 | 3.775 | 295,239 | -0.00(-0.11%) |
Feb 17, 2017 | 3.779 | 3.779 | 3.779 | 0 | -0.02(-0.55%) | |
Feb 16, 2017 | 3.804 | 3.817 | 3.783 | 3.800 | 369,993 | +0.01(+0.33%) |
Feb 15, 2017 | 3.779 | 3.809 | 3.767 | 3.788 | 482,137 | -0.00(-0.11%) |
Feb 14, 2017 | 3.821 | 3.821 | 3.754 | 3.792 | 337,754 | -0.01(-0.22%) |
Feb 13, 2017 | 3.763 | 3.815 | 3.754 | 3.800 | 252,613 | +0.03(+0.89%) |
Feb 10, 2017 | 3.763 | 3.771 | 3.721 | 3.767 | 871,518 | +0.01(+0.22%) |
Feb 09, 2017 | 3.771 | 3.786 | 3.733 | 3.758 | 346,756 | +0.01(+0.34%) |
Feb 08, 2017 | 3.737 | 3.750 | 3.721 | 3.746 | 158,415 | +0.03(+0.68%) |
Feb 07, 2017 | 3.704 | 3.746 | 3.702 | 3.721 | 546,617 | -0.00(-0.11%) |
Feb 06, 2017 | 3.754 | 3.754 | 3.695 | 3.725 | 264,098 | -0.03(-0.67%) |
Feb 03, 2017 | 3.750 | 3.792 | 3.742 | 3.750 | 342,126 | +0.03(+0.67%) |
Feb 02, 2017 | 3.691 | 3.737 | 3.675 | 3.725 | 195,146 | +0.06(+1.72%) |
Feb 01, 2017 | 3.654 | 3.666 | 3.633 | 3.662 | 330,104 | +0.02(+0.46%) |
Jan 31, 2017 | 3.620 | 3.651 | 3.616 | 3.645 | 265,472 | +0.05(+1.28%) |
Jan 30, 2017 | 3.607 | 3.616 | 3.582 | 3.599 | 172,031 | +0.00(+0.12%) |
Jan 27, 2017 | 3.612 | 3.612 | 3.574 | 3.595 | 383,676 | -0.02(-0.46%) |
Jan 26, 2017 | 3.641 | 3.641 | 3.603 | 3.612 | 279,697 | -0.03(-0.69%) |
Jan 25, 2017 | 3.620 | 3.654 | 3.612 | 3.637 | 248,419 | +0.04(+1.05%) |
Jan 24, 2017 | 3.566 | 3.612 | 3.557 | 3.599 | 388,796 | +0.04(+1.22%) |
Jan 23, 2017 | 3.553 | 3.578 | 3.545 | 3.556 | 312,462 | +0.01(+0.20%) |
Jan 20, 2017 | 3.574 | 3.574 | 3.540 | 3.549 | 336,026 | -0.02(-0.59%) |
Jan 19, 2017 | 3.574 | 3.587 | 3.549 | 3.570 | 362,728 | -0.02(-0.47%) |
Jan 18, 2017 | 3.637 | 3.654 | 3.574 | 3.587 | 381,915 | -0.05(-1.27%) |
Jan 17, 2017 | 3.683 | 3.683 | 3.595 | 3.633 | 412,718 | +0.06(+1.76%) |
Jan 13, 2017 | 3.570 | 3.570 | 3.570 | 0 | -0.01(-0.35%) | |
Jan 12, 2017 | 3.603 | 3.603 | 3.570 | 3.582 | 281,401 | +0.01(+0.35%) |
Jan 11, 2017 | 3.540 | 3.578 | 3.528 | 3.570 | 261,090 | +0.03(+0.83%) |
Jan 10, 2017 | 3.557 | 3.564 | 3.535 | 3.540 | 186,446 | -0.01(-0.24%) |
Jan 09, 2017 | 3.557 | 3.566 | 3.540 | 3.549 | 205,027 | +0.00(+0.00%) |
Jan 06, 2017 | 3.591 | 3.591 | 3.536 | 3.549 | 196,439 | -0.01(-0.24%) |
Jan 05, 2017 | 3.540 | 3.566 | 3.529 | 3.557 | 102,217 | +0.01(+0.24%) |
Jan 04, 2017 | 3.545 | 3.549 | 3.519 | 3.549 | 276,862 | +0.05(+1.44%) |
Jan 03, 2017 | 3.553 | 3.553 | 3.489 | 3.499 | 323,083 | -0.05(-1.53%) |
Dec 30, 2016 | 3.553 | 3.553 | 3.553 | 0 | +0.01(+0.24%) | |
Dec 29, 2016 | 3.503 | 3.553 | 3.503 | 3.545 | 106,769 | +0.03(+0.83%) |
Dec 28, 2016 | 3.519 | 3.737 | 3.490 | 3.515 | 228,634 | -0.11(-3.02%) |
Dec 27, 2016 | 3.503 | 3.629 | 3.503 | 3.625 | 71,674 | +0.19(+5.58%) |
Dec 23, 2016 | 3.433 | 3.433 | 3.433 | 0 | -0.02(-0.59%) | |
Dec 22, 2016 | 3.499 | 3.499 | 3.450 | 3.454 | 330,812 | -0.07(-1.85%) |
Dec 21, 2016 | 3.482 | 3.527 | 3.482 | 3.519 | 150,803 | +0.02(+0.58%) |
Dec 20, 2016 | 3.466 | 3.503 | 3.458 | 3.499 | 156,440 | +0.04(+1.30%) |
Dec 19, 2016 | 3.478 | 3.478 | 3.446 | 3.454 | 79,273 | -0.02(-0.59%) |
Dec 16, 2016 | 3.405 | 3.478 | 3.405 | 3.474 | 53,237 | +0.08(+2.28%) |
Dec 15, 2016 | 3.413 | 3.429 | 3.380 | 3.397 | 75,912 | -0.04(-1.18%) |
Dec 14, 2016 | 3.503 | 3.531 | 3.433 | 3.437 | 256,287 | -0.07(-1.86%) |
Dec 13, 2016 | 3.482 | 3.511 | 3.466 | 3.503 | 213,371 | +0.04(+1.06%) |
Dec 12, 2016 | 3.454 | 3.466 | 3.437 | 3.466 | 187,637 | +0.02(+0.47%) |
Dec 09, 2016 | 3.450 | 3.466 | 3.437 | 3.450 | 154,228 | +0.00(+0.12%) |
Dec 08, 2016 | 3.425 | 3.458 | 3.401 | 3.446 | 196,091 | +0.03(+0.95%) |
Dec 07, 2016 | 3.356 | 3.417 | 3.352 | 3.413 | 226,816 | +0.05(+1.45%) |
Dec 06, 2016 | 3.389 | 3.397 | 3.340 | 3.364 | 138,475 | -0.02(-0.60%) |
Dec 05, 2016 | 3.409 | 3.409 | 3.379 | 3.385 | 168,248 | +0.00(+0.12%) |
Dec 02, 2016 | 3.413 | 3.442 | 3.380 | 3.380 | 144,601 | -0.07(-2.12%) |
Dec 01, 2016 | 3.462 | 3.490 | 3.376 | 3.454 | 135,460 | +0.08(+2.29%) |
Nov 30, 2016 | 3.360 | 3.380 | 3.328 | 3.376 | 386,803 | +0.04(+1.10%) |