Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2017 | 3.733 | 3.783 | 3.719 | 3.758 | 752,421 | +0.03(+0.80%) |
Aug 31, 2017 | 3.798 | 3.813 | 3.716 | 3.728 | 966,073 | -0.04(-1.05%) |
Aug 30, 2017 | 3.773 | 3.803 | 3.768 | 3.768 | 509,909 | -0.01(-0.39%) |
Aug 29, 2017 | 3.773 | 3.813 | 3.748 | 3.783 | 611,911 | +0.01(+0.26%) |
Aug 28, 2017 | 3.768 | 3.808 | 3.748 | 3.773 | 651,813 | +0.02(+0.53%) |
Aug 25, 2017 | 3.803 | 3.753 | 3.753 | 336,509 | -0.01(-0.40%) | |
Aug 24, 2017 | 3.768 | 3.798 | 3.763 | 3.768 | 444,966 | +0.00(+0.13%) |
Aug 23, 2017 | 3.763 | 3.813 | 3.758 | 3.763 | 381,034 | -0.03(-0.79%) |
Aug 22, 2017 | 3.758 | 3.808 | 3.748 | 3.793 | 429,561 | +0.03(+0.92%) |
Aug 21, 2017 | 3.758 | 3.773 | 3.743 | 3.758 | 298,101 | +0.00(+0.00%) |
Aug 18, 2017 | 3.748 | 3.783 | 3.743 | 3.758 | 345,478 | -0.01(-0.26%) |
Aug 17, 2017 | 3.793 | 3.828 | 3.763 | 3.768 | 283,183 | -0.02(-0.52%) |
Aug 16, 2017 | 3.783 | 3.823 | 3.773 | 3.788 | 485,545 | +0.01(+0.26%) |
Aug 15, 2017 | 3.828 | 3.828 | 3.773 | 3.778 | 473,504 | -0.04(-1.04%) |
Aug 14, 2017 | 3.838 | 3.848 | 3.808 | 3.818 | 617,176 | -0.01(-0.26%) |
Aug 11, 2017 | 3.848 | 3.892 | 3.803 | 3.828 | 619,861 | -0.02(-0.64%) |
Aug 10, 2017 | 3.788 | 3.858 | 3.788 | 3.853 | 568,645 | +0.04(+1.04%) |
Aug 09, 2017 | 3.793 | 3.858 | 3.748 | 3.813 | 1,087,079 | +0.09(+2.54%) |
Aug 08, 2017 | 3.649 | 3.768 | 3.575 | 3.719 | 978,733 | +0.07(+1.90%) |
Aug 07, 2017 | 3.684 | 3.694 | 3.634 | 3.649 | 540,840 | -0.04(-1.21%) |
Aug 04, 2017 | 3.728 | 3.728 | 3.679 | 3.694 | 381,332 | -0.03(-0.93%) |
Aug 03, 2017 | 3.723 | 3.733 | 3.704 | 3.728 | 281,693 | +0.00(+0.13%) |
Aug 02, 2017 | 3.704 | 3.731 | 3.691 | 3.723 | 272,336 | +0.00(+0.00%) |
Aug 01, 2017 | 3.714 | 3.728 | 3.699 | 3.723 | 363,912 | +0.02(+0.54%) |
Jul 31, 2017 | 3.704 | 3.738 | 3.689 | 3.704 | 383,525 | +0.01(+0.27%) |
Jul 28, 2017 | 3.709 | 3.711 | 3.679 | 3.694 | 302,260 | -0.02(-0.67%) |
Jul 27, 2017 | 3.709 | 3.719 | 3.689 | 3.719 | 360,404 | +0.01(+0.40%) |
Jul 26, 2017 | 3.704 | 3.709 | 3.689 | 3.704 | 465,495 | +0.00(+0.00%) |
Jul 25, 2017 | 3.699 | 3.709 | 3.689 | 3.704 | 497,012 | +0.00(+0.13%) |
Jul 24, 2017 | 3.699 | 3.714 | 3.694 | 3.699 | 421,010 | -0.00(-0.13%) |
Jul 21, 2017 | 3.709 | 3.719 | 3.699 | 3.704 | 637,909 | -0.01(-0.27%) |
Jul 20, 2017 | 3.721 | 3.689 | 3.714 | 390,436 | +0.01(+0.27%) | |
Jul 19, 2017 | 3.714 | 3.723 | 3.701 | 3.704 | 499,383 | +0.00(+0.00%) |
Jul 18, 2017 | 3.684 | 3.709 | 3.684 | 3.704 | 464,875 | +0.01(+0.27%) |
Jul 17, 2017 | 3.684 | 3.719 | 3.674 | 3.694 | 549,496 | +0.01(+0.40%) |
Jul 14, 2017 | 3.709 | 3.723 | 3.674 | 3.679 | 629,397 | -0.03(-0.80%) |
Jul 13, 2017 | 3.723 | 3.748 | 3.699 | 3.709 | 745,377 | +0.02(+0.67%) |
Jul 12, 2017 | 3.684 | 3.709 | 3.669 | 3.684 | 513,092 | +0.00(+0.13%) |
Jul 11, 2017 | 3.674 | 3.684 | 3.654 | 3.679 | 352,480 | +0.00(+0.00%) |
Jul 10, 2017 | 3.654 | 3.699 | 3.649 | 3.679 | 351,289 | +0.00(+0.00%) |
Jul 07, 2017 | 3.679 | 3.691 | 3.634 | 3.679 | 378,661 | +0.00(+0.00%) |
Jul 06, 2017 | 3.684 | 3.714 | 3.669 | 3.679 | 290,692 | +0.00(+0.00%) |
Jul 05, 2017 | 3.719 | 3.723 | 3.664 | 3.679 | 832,504 | -0.03(-0.94%) |
Jul 03, 2017 | 3.719 | 3.674 | 3.714 | 501,113 | +0.04(+1.22%) | |
Jun 30, 2017 | 3.699 | 3.704 | 3.639 | 3.669 | 738,120 | -0.02(-0.67%) |
Jun 29, 2017 | 3.674 | 3.694 | 3.639 | 3.694 | 422,233 | +0.01(+0.27%) |
Jun 28, 2017 | 3.664 | 3.694 | 3.664 | 3.684 | 625,691 | +0.03(+0.95%) |
Jun 27, 2017 | 3.639 | 3.669 | 3.624 | 3.649 | 677,695 | +0.00(+0.14%) |
Jun 26, 2017 | 3.624 | 3.651 | 3.609 | 3.644 | 422,638 | +0.00(+0.14%) |
Jun 23, 2017 | 3.634 | 3.659 | 3.614 | 3.639 | 585,126 | +0.00(+0.00%) |
Jun 22, 2017 | 3.654 | 3.659 | 3.629 | 3.639 | 451,939 | -0.02(-0.54%) |
Jun 21, 2017 | 3.649 | 3.684 | 3.624 | 3.659 | 544,955 | +0.01(+0.41%) |
Jun 20, 2017 | 3.654 | 3.674 | 3.624 | 3.644 | 516,351 | -0.00(-0.14%) |
Jun 19, 2017 | 3.649 | 3.674 | 3.624 | 3.649 | 722,518 | +0.02(+0.68%) |
Jun 16, 2017 | 3.677 | 3.677 | 3.610 | 3.624 | 2,368,688 | -0.04(-1.19%) |
Jun 15, 2017 | 3.648 | 3.677 | 3.595 | 3.668 | 1,038,796 | -0.01(-0.39%) |
Jun 14, 2017 | 3.687 | 3.692 | 3.639 | 3.682 | 509,385 | -0.01(-0.39%) |
Jun 13, 2017 | 3.687 | 3.702 | 3.634 | 3.697 | 426,066 | +0.01(+0.26%) |
Jun 12, 2017 | 3.668 | 3.702 | 3.648 | 3.687 | 676,372 | +0.00(+0.13%) |
Jun 09, 2017 | 3.644 | 3.687 | 3.629 | 3.682 | 609,613 | +0.04(+1.06%) |
Jun 08, 2017 | 3.658 | 3.697 | 3.639 | 3.644 | 484,036 | -0.02(-0.53%) |
Jun 07, 2017 | 3.692 | 3.702 | 3.648 | 3.663 | 502,855 | -0.01(-0.40%) |
Jun 06, 2017 | 3.707 | 3.707 | 3.658 | 3.677 | 518,220 | -0.03(-0.78%) |
Jun 05, 2017 | 3.721 | 3.721 | 3.682 | 3.707 | 498,706 | -0.01(-0.26%) |
Jun 02, 2017 | 3.677 | 3.748 | 3.668 | 3.716 | 670,139 | +0.06(+1.59%) |
Jun 01, 2017 | 3.624 | 3.663 | 3.623 | 3.658 | 283,002 | +0.03(+0.94%) |
May 31, 2017 | 3.614 | 3.673 | 3.612 | 3.624 | 784,307 | -0.02(-0.66%) |
May 30, 2017 | 3.634 | 3.663 | 3.634 | 3.648 | 745,414 | +0.01(+0.27%) |
May 26, 2017 | 3.639 | 3.680 | 3.614 | 3.639 | 657,809 | +0.01(+0.27%) |
May 25, 2017 | 3.653 | 3.702 | 3.624 | 3.629 | 833,096 | -0.00(-0.13%) |
May 24, 2017 | 3.687 | 3.721 | 3.629 | 3.634 | 2,006,941 | -0.04(-1.19%) |
May 23, 2017 | 3.692 | 3.702 | 3.658 | 3.677 | 572,093 | -0.01(-0.39%) |
May 22, 2017 | 3.702 | 3.716 | 3.663 | 3.692 | 574,702 | +0.00(+0.13%) |
May 19, 2017 | 3.711 | 3.726 | 3.673 | 3.687 | 838,452 | -0.02(-0.65%) |
May 18, 2017 | 3.711 | 3.729 | 3.673 | 3.711 | 743,528 | +0.01(+0.39%) |
May 17, 2017 | 3.726 | 3.750 | 3.674 | 3.697 | 806,310 | -0.05(-1.42%) |
May 16, 2017 | 3.779 | 3.779 | 3.736 | 3.750 | 827,643 | -0.00(-0.13%) |
May 15, 2017 | 3.755 | 3.774 | 3.755 | 3.755 | 933,604 | +0.02(+0.52%) |
May 12, 2017 | 3.794 | 3.799 | 3.726 | 3.736 | 765,195 | -0.06(-1.66%) |
May 11, 2017 | 3.862 | 3.862 | 3.789 | 3.799 | 937,295 | -0.10(-2.49%) |
May 10, 2017 | 3.929 | 3.944 | 3.891 | 3.896 | 935,274 | -0.05(-1.23%) |
May 09, 2017 | 3.905 | 3.958 | 3.886 | 3.944 | 1,113,923 | +0.15(+3.83%) |
May 08, 2017 | 3.779 | 3.813 | 3.765 | 3.799 | 372,883 | +0.02(+0.51%) |
May 05, 2017 | 3.794 | 3.808 | 3.765 | 3.779 | 742,238 | -0.01(-0.26%) |
May 04, 2017 | 3.857 | 3.881 | 3.781 | 3.789 | 674,977 | -0.06(-1.64%) |
May 03, 2017 | 3.905 | 3.905 | 3.842 | 3.852 | 335,533 | -0.05(-1.24%) |
May 02, 2017 | 3.891 | 3.910 | 3.871 | 3.900 | 481,247 | +0.02(+0.63%) |
May 01, 2017 | 3.896 | 3.896 | 3.860 | 3.876 | 389,168 | -0.00(-0.12%) |
Apr 28, 2017 | 3.871 | 3.900 | 3.847 | 3.881 | 532,164 | +0.01(+0.38%) |
Apr 27, 2017 | 3.896 | 3.920 | 3.862 | 3.866 | 356,770 | -0.01(-0.37%) |
Apr 26, 2017 | 3.828 | 3.910 | 3.828 | 3.881 | 453,273 | +0.05(+1.39%) |
Apr 25, 2017 | 3.833 | 3.876 | 3.803 | 3.828 | 614,025 | +0.01(+0.25%) |
Apr 24, 2017 | 3.837 | 3.847 | 3.803 | 3.818 | 423,939 | +0.01(+0.38%) |
Apr 21, 2017 | 3.803 | 3.828 | 3.779 | 3.803 | 436,400 | +0.02(+0.51%) |
Apr 20, 2017 | 3.794 | 3.808 | 3.770 | 3.784 | 436,762 | -0.00(-0.13%) |
Apr 19, 2017 | 3.823 | 3.828 | 3.774 | 3.789 | 383,634 | -0.01(-0.26%) |
Apr 18, 2017 | 3.803 | 3.823 | 3.784 | 3.799 | 485,807 | +0.00(+0.00%) |
Apr 17, 2017 | 3.779 | 3.808 | 3.731 | 3.799 | 511,480 | +0.02(+0.51%) |
Apr 13, 2017 | 3.799 | 3.823 | 3.774 | 3.779 | 861,807 | -0.02(-0.64%) |
Apr 12, 2017 | 3.837 | 3.842 | 3.799 | 3.803 | 328,637 | -0.04(-1.01%) |
Apr 11, 2017 | 3.852 | 3.876 | 3.823 | 3.842 | 640,332 | -0.01(-0.25%) |
Apr 10, 2017 | 3.876 | 3.876 | 3.833 | 3.852 | 396,784 | -0.01(-0.25%) |
Apr 07, 2017 | 3.910 | 3.910 | 3.857 | 3.862 | 721,822 | -0.05(-1.24%) |
Apr 06, 2017 | 3.896 | 3.920 | 3.877 | 3.910 | 756,384 | +0.03(+0.88%) |
Apr 05, 2017 | 3.944 | 3.944 | 3.862 | 3.876 | 681,113 | -0.05(-1.36%) |
Apr 04, 2017 | 3.925 | 3.954 | 3.915 | 3.929 | 643,288 | +0.00(+0.00%) |
Apr 03, 2017 | 3.944 | 3.973 | 3.920 | 3.929 | 622,376 | -0.01(-0.37%) |
Mar 31, 2017 | 3.925 | 3.944 | 3.905 | 3.944 | 783,628 | +0.01(+0.37%) |
Mar 30, 2017 | 3.915 | 3.963 | 3.905 | 3.929 | 793,908 | +0.02(+0.50%) |
Mar 29, 2017 | 3.852 | 3.915 | 3.852 | 3.910 | 638,369 | +0.07(+1.89%) |
Mar 28, 2017 | 3.789 | 3.866 | 3.779 | 3.837 | 683,214 | +0.06(+1.54%) |
Mar 27, 2017 | 3.755 | 3.794 | 3.726 | 3.779 | 651,956 | +0.00(+0.13%) |
Mar 24, 2017 | 3.760 | 3.784 | 3.759 | 3.774 | 750,275 | +0.02(+0.52%) |
Mar 23, 2017 | 3.755 | 3.765 | 3.736 | 3.755 | 938,030 | +0.01(+0.26%) |
Mar 22, 2017 | 3.803 | 3.823 | 3.738 | 3.745 | 693,474 | -0.06(-1.65%) |
Mar 21, 2017 | 3.866 | 3.891 | 3.806 | 3.808 | 682,698 | -0.07(-1.75%) |
Mar 20, 2017 | 3.852 | 3.891 | 3.837 | 3.876 | 763,546 | +0.05(+1.39%) |
Mar 17, 2017 | 3.832 | 3.847 | 3.804 | 3.823 | 2,274,073 | +0.01(+0.37%) |
Mar 16, 2017 | 3.842 | 3.851 | 3.794 | 3.809 | 1,231,992 | -0.01(-0.25%) |
Mar 15, 2017 | 3.775 | 3.839 | 3.766 | 3.818 | 850,660 | +0.04(+1.00%) |
Mar 14, 2017 | 3.804 | 3.809 | 3.766 | 3.780 | 560,304 | -0.01(-0.25%) |
Mar 13, 2017 | 3.813 | 3.818 | 3.761 | 3.790 | 966,332 | +0.00(+0.00%) |
Mar 10, 2017 | 3.771 | 3.818 | 3.742 | 3.790 | 1,091,247 | +0.02(+0.63%) |
Mar 09, 2017 | 3.837 | 3.875 | 3.738 | 3.766 | 1,094,135 | -0.07(-1.85%) |
Mar 08, 2017 | 3.865 | 3.899 | 3.823 | 3.837 | 976,469 | -0.03(-0.74%) |
Mar 07, 2017 | 3.889 | 3.913 | 3.856 | 3.865 | 934,570 | -0.03(-0.85%) |
Mar 06, 2017 | 3.913 | 3.918 | 3.856 | 3.899 | 1,131,102 | -0.02(-0.48%) |
Mar 03, 2017 | 3.913 | 3.966 | 3.836 | 3.918 | 3,492,289 | -0.15(-3.61%) |
Mar 02, 2017 | 4.055 | 4.079 | 4.008 | 4.064 | 939,723 | +0.02(+0.59%) |