Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 3.535 | 3.540 | 3.525 | 3.530 | 616,989 | +0.00(+0.00%) |
Sep 27, 2018 | 3.535 | 3.546 | 3.530 | 3.530 | 471,474 | +0.00(+0.00%) |
Sep 26, 2018 | 3.525 | 3.534 | 3.500 | 3.530 | 628,877 | +0.02(+0.43%) |
Sep 25, 2018 | 3.479 | 3.520 | 3.479 | 3.515 | 366,080 | +0.04(+1.02%) |
Sep 24, 2018 | 3.520 | 3.525 | 3.429 | 3.479 | 1,523,033 | -0.05(-1.30%) |
Sep 21, 2018 | 3.571 | 3.571 | 3.515 | 3.525 | 742,591 | -0.05(-1.28%) |
Sep 20, 2018 | 3.566 | 3.576 | 3.561 | 3.571 | 329,811 | +0.01(+0.14%) |
Sep 19, 2018 | 3.571 | 3.571 | 3.546 | 3.566 | 532,386 | +0.01(+0.29%) |
Sep 18, 2018 | 3.571 | 3.571 | 3.543 | 3.556 | 746,550 | -0.02(-0.43%) |
Sep 17, 2018 | 3.596 | 3.596 | 3.566 | 3.571 | 515,709 | -0.03(-0.71%) |
Sep 14, 2018 | 3.606 | 3.606 | 3.576 | 3.596 | 409,094 | +0.01(+0.14%) |
Sep 13, 2018 | 3.586 | 3.606 | 3.576 | 3.591 | 535,656 | +0.01(+0.21%) |
Sep 12, 2018 | 3.579 | 3.604 | 3.574 | 3.584 | 566,153 | +0.01(+0.14%) |
Sep 11, 2018 | 3.579 | 3.594 | 3.563 | 3.579 | 584,345 | -0.01(-0.14%) |
Sep 10, 2018 | 3.584 | 3.593 | 3.563 | 3.584 | 480,032 | +0.02(+0.42%) |
Sep 07, 2018 | 3.579 | 3.579 | 3.553 | 3.568 | 350,477 | -0.02(-0.42%) |
Sep 06, 2018 | 3.599 | 3.599 | 3.568 | 3.584 | 403,732 | -0.01(-0.28%) |
Sep 05, 2018 | 3.589 | 3.594 | 3.568 | 3.594 | 900,790 | +0.02(+0.42%) |
Sep 04, 2018 | 3.594 | 3.599 | 3.574 | 3.579 | 551,101 | -0.01(-0.28%) |
Aug 31, 2018 | 3.589 | 3.589 | 3.589 | 0 | +0.01(+0.14%) | |
Aug 30, 2018 | 3.584 | 3.592 | 3.579 | 3.584 | 384,513 | +0.00(+0.00%) |
Aug 29, 2018 | 3.584 | 3.584 | 3.568 | 3.584 | 261,822 | +0.01(+0.21%) |
Aug 28, 2018 | 3.579 | 3.584 | 3.574 | 3.576 | 287,176 | -0.00(-0.07%) |
Aug 27, 2018 | 3.579 | 3.584 | 3.573 | 3.579 | 386,645 | +0.01(+0.28%) |
Aug 24, 2018 | 3.568 | 3.579 | 3.523 | 3.568 | 441,474 | -0.01(-0.14%) |
Aug 23, 2018 | 3.568 | 3.579 | 3.553 | 3.574 | 637,709 | +0.00(+0.00%) |
Aug 22, 2018 | 3.574 | 3.579 | 3.558 | 3.574 | 300,138 | +0.01(+0.28%) |
Aug 21, 2018 | 3.558 | 3.574 | 3.558 | 3.563 | 352,688 | -0.01(-0.28%) |
Aug 20, 2018 | 3.553 | 3.574 | 3.553 | 3.574 | 282,253 | +0.01(+0.28%) |
Aug 17, 2018 | 3.579 | 3.579 | 3.558 | 3.563 | 328,622 | -0.01(-0.14%) |
Aug 16, 2018 | 3.548 | 3.574 | 3.548 | 3.568 | 145,229 | +0.02(+0.57%) |
Aug 15, 2018 | 3.563 | 3.563 | 3.538 | 3.548 | 279,841 | -0.03(-0.70%) |
Aug 14, 2018 | 3.558 | 3.574 | 3.538 | 3.574 | 385,628 | +0.01(+0.28%) |
Aug 13, 2018 | 3.523 | 3.574 | 3.503 | 3.563 | 557,427 | +0.04(+1.00%) |
Aug 10, 2018 | 3.523 | 3.553 | 3.513 | 3.528 | 507,238 | -0.01(-0.21%) |
Aug 09, 2018 | 3.551 | 3.551 | 3.531 | 3.536 | 381,386 | -0.00(-0.14%) |
Aug 08, 2018 | 3.556 | 3.556 | 3.531 | 3.541 | 331,159 | -0.00(-0.14%) |
Aug 07, 2018 | 3.541 | 3.551 | 3.536 | 3.546 | 541,221 | +0.01(+0.28%) |
Aug 06, 2018 | 3.536 | 3.541 | 3.526 | 3.536 | 522,080 | +0.01(+0.28%) |
Aug 03, 2018 | 3.541 | 3.541 | 3.511 | 3.526 | 406,256 | +0.00(+0.00%) |
Aug 02, 2018 | 3.511 | 3.528 | 3.511 | 3.526 | 485,559 | +0.02(+0.57%) |
Aug 01, 2018 | 3.511 | 3.511 | 3.486 | 3.506 | 474,339 | +0.01(+0.29%) |
Jul 31, 2018 | 3.506 | 3.521 | 3.491 | 3.496 | 464,594 | -0.02(-0.57%) |
Jul 30, 2018 | 3.521 | 3.526 | 3.501 | 3.516 | 306,034 | +0.01(+0.28%) |
Jul 27, 2018 | 3.506 | 3.521 | 3.491 | 3.506 | 314,818 | +0.01(+0.29%) |
Jul 26, 2018 | 3.511 | 3.521 | 3.491 | 3.496 | 457,847 | -0.02(-0.71%) |
Jul 25, 2018 | 3.531 | 3.551 | 3.511 | 3.521 | 366,848 | +0.01(+0.43%) |
Jul 24, 2018 | 3.536 | 3.541 | 3.506 | 3.506 | 485,458 | -0.02(-0.57%) |
Jul 23, 2018 | 3.516 | 3.531 | 3.508 | 3.526 | 287,572 | +0.01(+0.43%) |
Jul 20, 2018 | 3.516 | 3.516 | 3.501 | 3.511 | 246,178 | +0.00(+0.00%) |
Jul 19, 2018 | 3.491 | 3.511 | 3.489 | 3.511 | 235,590 | +0.01(+0.28%) |
Jul 18, 2018 | 3.481 | 3.501 | 3.481 | 3.501 | 373,714 | +0.02(+0.57%) |
Jul 17, 2018 | 3.501 | 3.511 | 3.481 | 3.481 | 285,959 | -0.02(-0.71%) |
Jul 16, 2018 | 3.526 | 3.526 | 3.491 | 3.506 | 236,078 | -0.00(-0.14%) |
Jul 13, 2018 | 3.511 | 3.516 | 3.486 | 3.511 | 194,686 | +0.02(+0.72%) |
Jul 12, 2018 | 3.476 | 3.501 | 3.471 | 3.486 | 474,634 | +0.01(+0.22%) |
Jul 11, 2018 | 3.516 | 3.526 | 3.466 | 3.478 | 595,583 | -0.03(-0.85%) |
Jul 10, 2018 | 3.508 | 3.518 | 3.498 | 3.508 | 436,922 | +0.01(+0.28%) |
Jul 09, 2018 | 3.484 | 3.513 | 3.479 | 3.498 | 547,005 | +0.02(+0.57%) |
Jul 06, 2018 | 3.459 | 3.479 | 3.459 | 3.479 | 434,977 | +0.02(+0.50%) |
Jul 05, 2018 | 3.449 | 3.464 | 3.444 | 3.461 | 359,368 | +0.01(+0.36%) |
Jul 03, 2018 | 3.449 | 3.449 | 3.449 | 0 | -0.01(-0.29%) | |
Jul 02, 2018 | 3.454 | 3.459 | 3.439 | 3.459 | 474,721 | +0.00(+0.14%) |
Jun 29, 2018 | 3.424 | 3.459 | 3.424 | 3.454 | 442,880 | +0.03(+0.87%) |
Jun 28, 2018 | 3.419 | 3.424 | 3.400 | 3.424 | 488,770 | +0.02(+0.51%) |
Jun 27, 2018 | 3.444 | 3.449 | 3.405 | 3.407 | 361,746 | -0.02(-0.51%) |
Jun 26, 2018 | 3.444 | 3.444 | 3.419 | 3.424 | 454,528 | -0.02(-0.57%) |
Jun 25, 2018 | 3.449 | 3.454 | 3.424 | 3.444 | 458,675 | -0.01(-0.29%) |
Jun 22, 2018 | 3.459 | 3.459 | 3.444 | 3.454 | 343,973 | +0.01(+0.17%) |
Jun 21, 2018 | 3.459 | 3.459 | 3.444 | 3.448 | 265,158 | -0.01(-0.31%) |
Jun 20, 2018 | 3.449 | 3.459 | 3.446 | 3.459 | 250,005 | +0.00(+0.14%) |
Jun 19, 2018 | 3.444 | 3.454 | 3.437 | 3.454 | 323,924 | +0.00(+0.00%) |
Jun 18, 2018 | 3.424 | 3.454 | 3.424 | 3.454 | 279,193 | +0.00(+0.14%) |
Jun 15, 2018 | 3.459 | 3.414 | 3.449 | 699,168 | +0.00(+0.00%) | |
Jun 14, 2018 | 3.449 | 3.450 | 3.419 | 3.449 | 592,968 | +0.01(+0.29%) |
Jun 13, 2018 | 3.429 | 3.454 | 3.424 | 3.439 | 573,575 | +0.01(+0.29%) |
Jun 12, 2018 | 3.429 | 3.433 | 3.410 | 3.429 | 573,757 | +0.00(+0.00%) |
Jun 11, 2018 | 3.424 | 3.434 | 3.419 | 3.429 | 307,578 | +0.00(+0.14%) |
Jun 08, 2018 | 3.424 | 3.429 | 3.405 | 3.424 | 356,609 | +0.00(+0.07%) |
Jun 07, 2018 | 3.427 | 3.432 | 3.417 | 3.422 | 302,474 | -0.00(-0.14%) |
Jun 06, 2018 | 3.412 | 3.427 | 479,751 | +0.01(+0.43%) | ||
Jun 05, 2018 | 3.427 | 3.441 | 3.402 | 3.412 | 610,932 | -0.01(-0.43%) |
Jun 04, 2018 | 3.417 | 3.427 | 3.407 | 3.427 | 577,737 | +0.03(+1.01%) |
Jun 01, 2018 | 3.378 | 3.405 | 3.378 | 3.393 | 517,574 | +0.02(+0.73%) |
May 31, 2018 | 3.378 | 3.378 | 3.363 | 3.368 | 349,533 | -0.00(-0.14%) |
May 30, 2018 | 3.358 | 3.375 | 3.348 | 3.373 | 358,367 | +0.03(+0.88%) |
May 29, 2018 | 3.358 | 3.368 | 3.334 | 3.344 | 552,497 | -0.02(-0.73%) |
May 25, 2018 | 3.368 | 3.368 | 3.368 | 0 | -0.01(-0.29%) | |
May 24, 2018 | 3.373 | 3.378 | 3.358 | 3.378 | 369,082 | +0.01(+0.29%) |
May 23, 2018 | 3.348 | 3.368 | 3.348 | 3.368 | 380,106 | +0.01(+0.29%) |
May 22, 2018 | 3.344 | 3.368 | 3.344 | 3.358 | 296,666 | +0.01(+0.29%) |
May 21, 2018 | 3.339 | 3.366 | 3.339 | 3.348 | 438,947 | +0.01(+0.44%) |
May 18, 2018 | 3.329 | 3.344 | 3.324 | 3.334 | 311,691 | +0.00(+0.15%) |
May 17, 2018 | 3.334 | 3.334 | 3.319 | 3.329 | 344,009 | +0.00(+0.00%) |
May 16, 2018 | 3.319 | 3.334 | 3.309 | 3.329 | 449,592 | +0.02(+0.59%) |
May 15, 2018 | 3.314 | 3.317 | 3.290 | 3.309 | 603,592 | -0.01(-0.29%) |
May 14, 2018 | 3.329 | 3.348 | 3.314 | 3.319 | 399,635 | -0.01(-0.29%) |
May 11, 2018 | 3.348 | 3.348 | 3.324 | 3.329 | 359,311 | -0.01(-0.29%) |
May 10, 2018 | 3.344 | 3.353 | 3.329 | 3.339 | 345,453 | -0.00(-0.07%) |
May 09, 2018 | 3.341 | 3.346 | 3.317 | 3.341 | 422,887 | +0.00(+0.15%) |
May 08, 2018 | 3.341 | 3.341 | 3.312 | 3.336 | 495,171 | -0.00(-0.07%) |
May 07, 2018 | 3.327 | 3.346 | 3.322 | 3.339 | 460,310 | +0.02(+0.51%) |
May 04, 2018 | 3.283 | 3.331 | 3.283 | 3.322 | 448,648 | +0.02(+0.74%) |
May 03, 2018 | 3.307 | 3.307 | 3.273 | 3.297 | 424,939 | -0.01(-0.29%) |
May 02, 2018 | 3.293 | 3.317 | 3.293 | 3.307 | 386,960 | +0.02(+0.59%) |
May 01, 2018 | 3.273 | 3.288 | 3.268 | 3.288 | 357,761 | +0.01(+0.44%) |
Apr 30, 2018 | 3.293 | 3.307 | 3.259 | 3.273 | 844,664 | -0.02(-0.74%) |
Apr 27, 2018 | 3.297 | 3.302 | 3.290 | 3.297 | 232,332 | +0.01(+0.30%) |
Apr 26, 2018 | 3.297 | 3.302 | 3.278 | 3.288 | 264,991 | +0.00(+0.15%) |
Apr 25, 2018 | 3.278 | 3.298 | 3.264 | 3.283 | 410,438 | -0.01(-0.29%) |
Apr 24, 2018 | 3.312 | 3.312 | 3.278 | 3.293 | 505,212 | -0.00(-0.15%) |
Apr 23, 2018 | 3.302 | 3.317 | 3.288 | 3.297 | 440,488 | +0.01(+0.30%) |
Apr 20, 2018 | 3.302 | 3.305 | 3.285 | 3.288 | 418,674 | -0.02(-0.59%) |
Apr 19, 2018 | 3.322 | 3.322 | 3.302 | 3.307 | 432,437 | -0.01(-0.29%) |
Apr 18, 2018 | 3.317 | 3.331 | 3.312 | 3.317 | 397,250 | +0.00(+0.15%) |
Apr 17, 2018 | 3.312 | 3.322 | 3.299 | 3.312 | 318,464 | +0.02(+0.74%) |
Apr 16, 2018 | 3.268 | 3.307 | 3.268 | 3.288 | 441,961 | +0.01(+0.44%) |
Apr 13, 2018 | 3.302 | 3.302 | 3.268 | 3.273 | 368,375 | -0.02(-0.74%) |
Apr 12, 2018 | 3.297 | 3.317 | 3.297 | 3.297 | 338,797 | +0.00(+0.00%) |
Apr 11, 2018 | 3.307 | 3.317 | 3.293 | 3.297 | 478,715 | -0.02(-0.51%) |
Apr 10, 2018 | 3.290 | 3.319 | 3.290 | 3.314 | 541,850 | +0.03(+1.02%) |
Apr 09, 2018 | 3.305 | 3.334 | 3.281 | 3.281 | 1,062,001 | -0.02(-0.73%) |
Apr 06, 2018 | 3.276 | 3.310 | 3.276 | 3.305 | 763,876 | +0.00(+0.15%) |
Apr 05, 2018 | 3.266 | 3.305 | 3.266 | 3.300 | 633,591 | +0.03(+1.03%) |
Apr 04, 2018 | 3.247 | 3.271 | 3.228 | 3.266 | 676,251 | +0.00(+0.15%) |
Apr 03, 2018 | 3.242 | 3.266 | 3.233 | 3.262 | 708,477 | +0.01(+0.44%) |
Apr 02, 2018 | 3.233 | 3.257 | 3.223 | 3.247 | 692,352 | +0.02(+0.60%) |
Mar 29, 2018 | 3.228 | 3.228 | 3.228 | 0 | +0.03(+1.05%) | |
Mar 28, 2018 | 3.209 | 3.214 | 3.180 | 3.194 | 556,589 | +0.01(+0.30%) |
Mar 27, 2018 | 3.233 | 3.242 | 3.182 | 3.185 | 668,981 | -0.05(-1.63%) |
Mar 26, 2018 | 3.252 | 3.276 | 3.218 | 3.238 | 730,053 | +0.02(+0.67%) |
Mar 23, 2018 | 3.228 | 3.247 | 3.214 | 3.216 | 507,696 | -0.02(-0.52%) |
Mar 22, 2018 | 3.252 | 3.262 | 3.230 | 3.233 | 484,207 | -0.03(-0.88%) |
Mar 21, 2018 | 3.276 | 3.286 | 3.257 | 3.262 | 377,870 | -0.01(-0.29%) |
Mar 20, 2018 | 3.252 | 3.290 | 3.252 | 3.271 | 280,365 | +0.01(+0.29%) |
Mar 19, 2018 | 3.276 | 3.281 | 3.247 | 3.262 | 456,379 | -0.01(-0.29%) |
Mar 16, 2018 | 3.286 | 3.286 | 3.262 | 3.271 | 440,932 | -0.00(-0.15%) |
Mar 15, 2018 | 3.252 | 3.281 | 3.252 | 3.276 | 632,156 | +0.02(+0.74%) |
Mar 14, 2018 | 3.286 | 3.286 | 3.252 | 3.252 | 1,428,118 | -0.04(-1.17%) |
Mar 13, 2018 | 3.353 | 3.354 | 3.286 | 3.290 | 1,292,965 | -0.06(-1.86%) |
Mar 12, 2018 | 3.334 | 3.362 | 3.334 | 3.353 | 312,791 | +0.02(+0.58%) |
Mar 09, 2018 | 3.343 | 3.358 | 3.334 | 3.334 | 744,476 | -0.00(-0.07%) |
Mar 08, 2018 | 3.350 | 3.355 | 3.322 | 3.336 | 387,013 | -0.00(-0.14%) |
Mar 07, 2018 | 3.346 | 3.341 | 403,968 | +0.01(+0.43%) | ||
Mar 06, 2018 | 3.331 | 3.331 | 3.307 | 3.327 | 302,497 | +0.01(+0.43%) |
Mar 05, 2018 | 3.288 | 3.317 | 3.265 | 3.312 | 797,010 | +0.01(+0.43%) |
Mar 02, 2018 | 3.250 | 3.303 | 3.241 | 3.298 | 618,888 | +0.03(+1.02%) |
Mar 01, 2018 | 3.298 | 3.303 | 3.255 | 3.265 | 506,270 | -0.03(-1.01%) |
Feb 28, 2018 | 3.293 | 3.307 | 3.284 | 3.298 | 534,286 | +0.01(+0.43%) |
Feb 27, 2018 | 3.303 | 3.307 | 3.279 | 3.284 | 410,411 | -0.01(-0.29%) |
Feb 26, 2018 | 3.303 | 3.317 | 3.288 | 3.293 | 360,568 | -0.01(-0.29%) |
Feb 23, 2018 | 3.274 | 3.307 | 3.274 | 3.303 | 399,724 | +0.04(+1.31%) |
Feb 22, 2018 | 3.260 | 3.260 | 274,684 | -0.00(-0.15%) | ||
Feb 21, 2018 | 3.279 | 3.303 | 3.265 | 3.265 | 420,226 | -0.01(-0.29%) |
Feb 20, 2018 | 3.284 | 3.293 | 3.269 | 3.274 | 479,293 | -0.01(-0.43%) |
Feb 16, 2018 | 3.288 | 3.288 | 3.288 | 0 | +0.04(+1.17%) | |
Feb 15, 2018 | 3.265 | 3.274 | 3.231 | 3.250 | 847,691 | -0.01(-0.29%) |
Feb 14, 2018 | 3.227 | 3.269 | 3.222 | 3.260 | 442,023 | +0.01(+0.44%) |
Feb 13, 2018 | 3.212 | 3.255 | 3.212 | 3.246 | 455,439 | +0.02(+0.74%) |
Feb 12, 2018 | 3.193 | 3.260 | 3.189 | 3.222 | 1,329,820 | +0.05(+1.50%) |
Feb 09, 2018 | 3.241 | 3.260 | 3.112 | 3.174 | 1,837,130 | -0.04(-1.11%) |
Feb 08, 2018 | 3.295 | 3.296 | 3.205 | 3.210 | 1,184,501 | -0.09(-2.71%) |
Feb 07, 2018 | 3.248 | 3.299 | 3.233 | 3.299 | 750,782 | +0.05(+1.60%) |
Feb 06, 2018 | 3.111 | 3.276 | 3.021 | 3.248 | 2,402,101 | +0.02(+0.59%) |
Feb 05, 2018 | 3.314 | 3.347 | 3.196 | 3.229 | 1,511,248 | -0.09(-2.70%) |
Feb 02, 2018 | 3.351 | 3.356 | 3.318 | 3.318 | 1,229,658 | -0.04(-1.12%) |
Feb 01, 2018 | 3.347 | 3.375 | 3.347 | 3.356 | 772,781 | +0.00(+0.00%) |
Jan 31, 2018 | 3.351 | 3.370 | 3.351 | 3.356 | 689,247 | +0.00(+0.14%) |
Jan 30, 2018 | 3.347 | 3.361 | 3.332 | 3.351 | 1,049,448 | -0.03(-0.84%) |
Jan 29, 2018 | 3.408 | 3.417 | 3.380 | 3.380 | 744,430 | -0.03(-0.97%) |
Jan 26, 2018 | 3.389 | 3.431 | 3.384 | 3.413 | 839,187 | +0.03(+0.84%) |
Jan 25, 2018 | 3.389 | 3.394 | 3.375 | 3.384 | 346,703 | -0.00(-0.14%) |
Jan 24, 2018 | 3.398 | 3.417 | 3.380 | 3.389 | 706,126 | -0.02(-0.55%) |
Jan 23, 2018 | 3.361 | 3.413 | 3.361 | 3.408 | 1,226,792 | +0.05(+1.40%) |
Jan 22, 2018 | 3.361 | 3.380 | 3.356 | 3.361 | 825,518 | +0.00(+0.00%) |
Jan 19, 2018 | 3.370 | 3.384 | 3.361 | 3.361 | 899,850 | -0.01(-0.42%) |
Jan 18, 2018 | 3.356 | 3.375 | 3.356 | 3.375 | 846,445 | +0.02(+0.56%) |
Jan 17, 2018 | 3.351 | 3.380 | 3.342 | 3.356 | 892,690 | +0.02(+0.56%) |
Jan 16, 2018 | 3.347 | 3.351 | 3.342 | 3.337 | 878,495 | -0.01(-0.28%) |
Jan 12, 2018 | 3.347 | 3.347 | 3.347 | 0 | +0.01(+0.42%) | |
Jan 11, 2018 | 3.361 | 3.375 | 3.332 | 3.332 | 1,263,885 | -0.03(-0.77%) |
Jan 10, 2018 | 3.330 | 3.368 | 3.330 | 3.358 | 1,217,258 | +0.01(+0.42%) |
Jan 09, 2018 | 3.326 | 3.358 | 3.326 | 3.344 | 1,054,730 | +0.01(+0.42%) |
Jan 08, 2018 | 3.335 | 3.340 | 3.321 | 3.330 | 924,281 | -0.00(-0.14%) |
Jan 05, 2018 | 3.316 | 3.340 | 3.316 | 3.335 | 818,262 | +0.03(+0.85%) |
Jan 04, 2018 | 3.293 | 3.333 | 3.291 | 3.307 | 1,691,570 | +0.02(+0.71%) |
Jan 03, 2018 | 3.279 | 3.302 | 3.274 | 3.284 | 2,365,406 | +0.02(+0.57%) |
Jan 02, 2018 | 3.298 | 3.326 | 3.265 | 3.265 | 1,989,829 | -0.02(-0.57%) |
Dec 29, 2017 | 3.284 | 3.284 | 3.284 | 0 | +0.01(+0.43%) | |
Dec 28, 2017 | 3.279 | 3.288 | 3.270 | 3.270 | 767,375 | -0.01(-0.43%) |
Dec 27, 2017 | 3.270 | 3.293 | 3.265 | 3.284 | 812,590 | +0.02(+0.57%) |
Dec 26, 2017 | 3.274 | 3.279 | 3.265 | 3.265 | 654,610 | -0.00(-0.14%) |
Dec 22, 2017 | 3.279 | 3.279 | 3.265 | 3.270 | 814,573 | -0.00(-0.14%) |
Dec 21, 2017 | 3.298 | 3.298 | 3.274 | 3.274 | 857,592 | -0.02(-0.57%) |
Dec 20, 2017 | 3.293 | 3.316 | 3.293 | 3.293 | 365,328 | +0.00(+0.00%) |
Dec 19, 2017 | 3.316 | 3.316 | 3.293 | 3.293 | 728,034 | -0.03(-0.84%) |
Dec 18, 2017 | 3.312 | 3.326 | 3.307 | 3.321 | 547,655 | +0.02(+0.71%) |
Dec 15, 2017 | 3.298 | 3.316 | 3.293 | 3.298 | 441,621 | +0.00(+0.00%) |
Dec 14, 2017 | 3.293 | 3.307 | 3.286 | 3.298 | 558,145 | +0.00(+0.14%) |
Dec 13, 2017 | 3.284 | 3.307 | 3.284 | 3.293 | 463,672 | +0.00(+0.14%) |
Dec 12, 2017 | 3.302 | 3.307 | 3.279 | 3.288 | 390,355 | -0.01(-0.28%) |
Dec 11, 2017 | 3.293 | 3.321 | 3.288 | 3.298 | 569,154 | +0.00(+0.14%) |
Dec 08, 2017 | 3.302 | 3.306 | 3.288 | 3.293 | 282,463 | -0.00(-0.07%) |
Dec 07, 2017 | 3.286 | 3.295 | 3.286 | 3.295 | 512,196 | +0.00(+0.00%) |
Dec 06, 2017 | 3.286 | 3.314 | 3.276 | 3.295 | 979,663 | +0.01(+0.42%) |
Dec 05, 2017 | 3.263 | 3.286 | 3.263 | 3.281 | 473,238 | +0.01(+0.28%) |
Dec 04, 2017 | 3.277 | 3.286 | 3.263 | 3.272 | 655,168 | +0.00(+0.00%) |
Dec 01, 2017 | 3.263 | 3.272 | 3.244 | 3.272 | 705,180 | +0.02(+0.71%) |
Nov 30, 2017 | 3.263 | 3.281 | 3.249 | 3.249 | 652,927 | -0.01(-0.28%) |
Nov 29, 2017 | 3.272 | 3.272 | 3.231 | 3.258 | 831,645 | -0.00(-0.14%) |
Nov 28, 2017 | 3.258 | 3.268 | 3.247 | 3.263 | 547,612 | +0.02(+0.71%) |
Nov 27, 2017 | 3.254 | 3.263 | 3.235 | 3.240 | 555,399 | -0.00(-0.14%) |
Nov 24, 2017 | 3.240 | 3.254 | 3.235 | 3.244 | 133,132 | +0.00(+0.14%) |
Nov 22, 2017 | 3.226 | 3.258 | 3.217 | 3.240 | 739,795 | +0.02(+0.57%) |
Nov 21, 2017 | 3.231 | 3.235 | 3.217 | 3.221 | 524,997 | +0.01(+0.29%) |
Nov 20, 2017 | 3.212 | 3.231 | 3.210 | 3.212 | 467,654 | +0.01(+0.29%) |
Nov 17, 2017 | 3.212 | 3.221 | 3.194 | 3.203 | 708,950 | +0.00(+0.00%) |
Nov 16, 2017 | 3.161 | 3.203 | 3.156 | 3.203 | 802,146 | +0.06(+2.07%) |
Nov 15, 2017 | 3.138 | 3.143 | 3.106 | 3.138 | 1,074,451 | -0.01(-0.29%) |
Nov 14, 2017 | 3.226 | 3.231 | 3.110 | 3.147 | 2,157,236 | -0.09(-2.72%) |
Nov 13, 2017 | 3.226 | 3.240 | 3.221 | 3.235 | 859,128 | +0.01(+0.29%) |
Nov 10, 2017 | 3.221 | 3.249 | 3.212 | 3.226 | 529,785 | -0.01(-0.36%) |
Nov 09, 2017 | 3.265 | 3.265 | 3.205 | 3.237 | 1,602,850 | -0.03(-0.98%) |
Nov 08, 2017 | 3.279 | 3.279 | 3.256 | 3.270 | 642,670 | +0.01(+0.28%) |
Nov 07, 2017 | 3.274 | 3.279 | 3.247 | 3.260 | 431,917 | +0.00(+0.00%) |
Nov 06, 2017 | 3.274 | 3.283 | 3.254 | 3.260 | 786,890 | +0.00(+0.14%) |
Nov 03, 2017 | 3.265 | 3.269 | 3.251 | 3.256 | 526,923 | +0.00(+0.14%) |
Nov 02, 2017 | 3.256 | 3.270 | 3.247 | 3.251 | 506,137 | -0.00(-0.14%) |
Nov 01, 2017 | 3.279 | 3.279 | 3.247 | 3.256 | 550,704 | -0.00(-0.14%) |
Oct 31, 2017 | 3.256 | 3.270 | 3.240 | 3.260 | 766,374 | +0.01(+0.28%) |
Oct 30, 2017 | 3.270 | 3.272 | 3.247 | 3.251 | 528,072 | -0.02(-0.56%) |
Oct 27, 2017 | 3.256 | 3.270 | 3.239 | 3.270 | 307,314 | +0.02(+0.71%) |
Oct 26, 2017 | 3.247 | 3.251 | 3.233 | 3.247 | 560,850 | +0.01(+0.43%) |
Oct 25, 2017 | 3.256 | 3.256 | 3.215 | 3.233 | 642,338 | -0.02(-0.70%) |
Oct 24, 2017 | 3.256 | 3.265 | 3.251 | 3.256 | 346,547 | +0.01(+0.28%) |
Oct 23, 2017 | 3.260 | 3.265 | 3.242 | 3.247 | 552,023 | -0.01(-0.42%) |
Oct 20, 2017 | 3.265 | 3.270 | 3.260 | 3.260 | 371,710 | +0.00(+0.14%) |
Oct 19, 2017 | 3.242 | 3.260 | 3.224 | 3.256 | 466,871 | +0.01(+0.28%) |
Oct 18, 2017 | 3.274 | 3.274 | 3.237 | 3.247 | 989,331 | -0.02(-0.70%) |
Oct 17, 2017 | 3.270 | 3.274 | 3.256 | 3.270 | 473,745 | +0.00(+0.14%) |
Oct 16, 2017 | 3.260 | 3.270 | 3.251 | 3.265 | 444,654 | +0.00(+0.14%) |
Oct 13, 2017 | 3.256 | 3.265 | 3.242 | 3.260 | 516,327 | +0.01(+0.28%) |
Oct 12, 2017 | 3.260 | 3.260 | 3.233 | 3.251 | 526,554 | -0.00(-0.14%) |
Oct 11, 2017 | 3.265 | 3.265 | 3.237 | 3.256 | 627,782 | +0.00(+0.07%) |
Oct 10, 2017 | 3.254 | 3.272 | 3.235 | 3.254 | 843,724 | +0.00(+0.14%) |
Oct 09, 2017 | 3.254 | 3.258 | 3.240 | 3.249 | 468,518 | -0.00(-0.14%) |
Oct 06, 2017 | 3.249 | 3.258 | 3.235 | 3.254 | 356,570 | +0.01(+0.28%) |
Oct 05, 2017 | 3.240 | 3.254 | 3.235 | 3.244 | 468,525 | -0.00(-0.14%) |
Oct 04, 2017 | 3.244 | 3.249 | 3.226 | 3.249 | 513,978 | +0.00(+0.14%) |
Oct 03, 2017 | 3.249 | 3.258 | 3.235 | 3.244 | 665,514 | -0.00(-0.14%) |