Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 3.464 | 3.535 | 3.415 | 3.415 | 5,377 | -0.08(-2.43%) |
Nov 29, 2017 | 3.430 | 3.510 | 3.387 | 3.500 | 18,361 | +0.11(+3.22%) |
Nov 28, 2017 | 3.510 | 3.510 | 3.351 | 3.391 | 33,082 | -0.07(-2.00%) |
Nov 27, 2017 | 3.570 | 3.577 | 3.410 | 3.460 | 22,700 | -0.11(-3.08%) |
Nov 24, 2017 | 3.627 | 3.627 | 3.460 | 3.570 | 22,637 | -0.05(-1.44%) |
Nov 22, 2017 | 3.510 | 3.697 | 3.490 | 3.622 | 107,355 | +0.13(+3.79%) |
Nov 21, 2017 | 3.500 | 3.535 | 3.480 | 3.490 | 7,076 | +0.01(+0.29%) |
Nov 20, 2017 | 3.492 | 3.527 | 3.450 | 3.480 | 17,450 | -0.01(-0.29%) |
Nov 17, 2017 | 3.420 | 3.510 | 3.390 | 3.490 | 10,820 | +0.09(+2.65%) |
Nov 16, 2017 | 3.342 | 3.400 | 3.310 | 3.400 | 26,032 | +0.06(+1.85%) |
Nov 15, 2017 | 3.320 | 3.338 | 3.300 | 3.338 | 20,054 | -0.02(-0.64%) |
Nov 14, 2017 | 3.370 | 3.437 | 3.300 | 3.360 | 21,437 | -0.01(-0.26%) |
Nov 13, 2017 | 3.350 | 3.430 | 3.350 | 3.369 | 11,979 | +0.01(+0.26%) |
Nov 10, 2017 | 3.340 | 3.436 | 3.340 | 3.360 | 35,801 | -0.02(-0.59%) |
Nov 09, 2017 | 3.440 | 3.445 | 3.301 | 3.380 | 9,318 | -0.01(-0.36%) |
Nov 08, 2017 | 3.410 | 3.419 | 3.260 | 3.392 | 64,014 | -0.04(-1.10%) |
Nov 07, 2017 | 3.390 | 3.594 | 3.370 | 3.430 | 43,132 | +0.01(+0.29%) |
Nov 06, 2017 | 3.690 | 3.690 | 3.330 | 3.420 | 97,094 | -0.24(-6.56%) |
Nov 03, 2017 | 3.670 | 3.710 | 3.600 | 3.660 | 11,380 | -0.04(-1.08%) |
Nov 02, 2017 | 3.760 | 3.760 | 3.550 | 3.700 | 48,675 | +0.00(+0.00%) |
Nov 01, 2017 | 3.800 | 3.830 | 3.685 | 3.700 | 32,196 | -0.13(-3.39%) |
Oct 31, 2017 | 3.800 | 3.970 | 3.750 | 3.830 | 59,690 | -0.01(-0.26%) |
Oct 30, 2017 | 3.814 | 3.840 | 3.650 | 3.840 | 56,991 | +0.02(+0.52%) |
Oct 27, 2017 | 3.970 | 4.050 | 3.730 | 3.820 | 150,338 | -0.22(-5.45%) |
Oct 26, 2017 | 4.030 | 4.040 | 3.980 | 4.040 | 27,208 | +0.02(+0.50%) |
Oct 25, 2017 | 4.010 | 4.020 | 3.986 | 4.020 | 9,251 | +0.01(+0.25%) |
Oct 24, 2017 | 4.010 | 4.050 | 3.979 | 4.010 | 16,648 | +0.03(+0.71%) |
Oct 23, 2017 | 4.060 | 4.060 | 3.970 | 3.982 | 15,617 | -0.05(-1.20%) |
Oct 20, 2017 | 3.962 | 4.090 | 3.950 | 4.030 | 20,701 | +0.05(+1.26%) |
Oct 19, 2017 | 3.977 | 3.986 | 3.950 | 3.980 | 24,988 | -0.02(-0.50%) |
Oct 18, 2017 | 3.960 | 4.090 | 3.927 | 4.000 | 23,984 | +0.00(+0.00%) |
Oct 17, 2017 | 3.868 | 4.050 | 3.857 | 4.000 | 34,053 | +0.17(+4.44%) |
Oct 16, 2017 | 3.900 | 3.907 | 3.830 | 3.830 | 10,967 | -0.10(-2.54%) |
Oct 13, 2017 | 3.985 | 3.996 | 3.900 | 3.930 | 13,646 | -0.03(-0.76%) |
Oct 12, 2017 | 3.980 | 3.990 | 3.960 | 3.960 | 10,345 | +0.01(+0.25%) |
Oct 11, 2017 | 3.850 | 4.090 | 3.850 | 3.950 | 16,300 | +0.06(+1.54%) |
Oct 10, 2017 | 4.050 | 4.050 | 3.840 | 3.890 | 11,880 | -0.19(-4.66%) |
Oct 09, 2017 | 4.100 | 4.120 | 3.980 | 4.080 | 26,373 | -0.03(-0.73%) |
Oct 06, 2017 | 4.040 | 4.150 | 4.040 | 4.110 | 33,655 | +0.09(+2.24%) |
Oct 05, 2017 | 4.000 | 4.050 | 3.931 | 4.020 | 57,280 | +0.16(+4.12%) |
Oct 04, 2017 | 3.801 | 4.190 | 3.790 | 3.861 | 177,759 | +0.12(+3.24%) |
Oct 03, 2017 | 3.700 | 3.810 | 3.700 | 3.740 | 16,093 | +0.05(+1.36%) |
Oct 02, 2017 | 3.800 | 3.850 | 3.670 | 3.690 | 11,766 | -0.10(-2.64%) |
Sep 29, 2017 | 3.700 | 3.820 | 3.700 | 3.790 | 51,914 | +0.09(+2.44%) |
Sep 28, 2017 | 3.700 | 3.701 | 3.670 | 3.700 | 19,608 | +0.02(+0.54%) |
Sep 27, 2017 | 3.694 | 3.694 | 3.670 | 3.680 | 3,427 | +0.02(+0.55%) |
Sep 26, 2017 | 3.650 | 3.663 | 3.650 | 3.660 | 4,885 | +0.00(+0.00%) |
Sep 25, 2017 | 3.650 | 3.701 | 3.650 | 3.660 | 14,496 | +0.00(+0.00%) |
Sep 22, 2017 | 3.650 | 3.680 | 3.650 | 3.660 | 12,425 | -0.01(-0.30%) |
Sep 21, 2017 | 3.710 | 3.710 | 3.670 | 3.671 | 9,478 | -0.04(-1.05%) |
Sep 20, 2017 | 3.650 | 3.710 | 3.650 | 3.710 | 8,654 | +0.02(+0.54%) |
Sep 19, 2017 | 3.690 | 3.730 | 3.660 | 3.690 | 14,838 | -0.04(-1.07%) |
Sep 18, 2017 | 3.700 | 3.740 | 3.650 | 3.730 | 23,806 | +0.00(+0.00%) |
Sep 15, 2017 | 3.600 | 3.730 | 3.600 | 3.730 | 24,690 | +0.13(+3.61%) |
Sep 14, 2017 | 3.650 | 3.690 | 3.600 | 3.600 | 10,927 | -0.04(-1.10%) |
Sep 13, 2017 | 3.718 | 3.718 | 3.620 | 3.640 | 28,505 | -0.06(-1.62%) |
Sep 12, 2017 | 3.706 | 3.710 | 3.600 | 3.700 | 21,991 | +0.01(+0.27%) |
Sep 11, 2017 | 3.680 | 3.800 | 3.680 | 3.690 | 10,369 | +0.01(+0.27%) |
Sep 08, 2017 | 3.750 | 3.830 | 3.676 | 3.680 | 11,578 | -0.03(-0.81%) |
Sep 07, 2017 | 3.763 | 3.850 | 3.610 | 3.710 | 8,754 | -0.04(-1.07%) |
Sep 06, 2017 | 3.770 | 3.815 | 3.750 | 3.750 | 25,018 | -0.02(-0.56%) |
Sep 05, 2017 | 3.810 | 3.810 | 3.760 | 3.771 | 12,925 | -0.03(-0.76%) |
Sep 01, 2017 | 3.940 | 3.940 | 3.760 | 3.800 | 14,461 | -0.13(-3.31%) |
Aug 31, 2017 | 3.900 | 3.980 | 3.900 | 3.930 | 2,773 | -0.01(-0.23%) |
Aug 30, 2017 | 4.010 | 4.010 | 3.937 | 3.939 | 7,088 | -0.08(-1.95%) |
Aug 29, 2017 | 4.000 | 4.020 | 4.000 | 4.018 | 6,235 | +0.02(+0.44%) |
Aug 28, 2017 | 3.979 | 4.040 | 3.960 | 4.000 | 8,980 | -0.04(-0.99%) |
Aug 25, 2017 | 4.020 | 4.040 | 3.942 | 4.040 | 13,549 | +0.01(+0.25%) |
Aug 24, 2017 | 4.038 | 4.053 | 4.030 | 4.030 | 5,662 | -0.03(-0.74%) |
Aug 23, 2017 | 4.020 | 4.060 | 4.020 | 4.060 | 3,951 | +0.04(+1.00%) |
Aug 22, 2017 | 3.970 | 4.150 | 3.970 | 4.020 | 10,229 | +0.07(+1.77%) |
Aug 21, 2017 | 4.139 | 4.139 | 3.950 | 3.950 | 15,444 | -0.20(-4.82%) |
Aug 18, 2017 | 4.028 | 4.150 | 4.010 | 4.150 | 3,370 | +0.13(+3.23%) |
Aug 17, 2017 | 4.180 | 4.204 | 4.010 | 4.020 | 20,940 | -0.15(-3.60%) |
Aug 16, 2017 | 4.163 | 4.220 | 4.114 | 4.170 | 4,102 | +0.03(+0.72%) |
Aug 15, 2017 | 4.160 | 4.171 | 4.111 | 4.140 | 21,161 | +0.01(+0.24%) |
Aug 14, 2017 | 4.170 | 4.200 | 4.130 | 4.130 | 17,462 | -0.10(-2.36%) |
Aug 11, 2017 | 4.140 | 4.240 | 4.140 | 4.230 | 7,238 | +0.08(+1.93%) |
Aug 10, 2017 | 4.240 | 4.240 | 4.136 | 4.150 | 16,590 | -0.08(-1.89%) |
Aug 09, 2017 | 4.300 | 4.306 | 4.230 | 4.230 | 2,028 | -0.05(-1.09%) |
Aug 08, 2017 | 4.260 | 4.307 | 4.238 | 4.277 | 18,805 | +0.05(+1.09%) |
Aug 07, 2017 | 4.250 | 4.260 | 4.210 | 4.231 | 11,274 | +0.03(+0.73%) |
Aug 04, 2017 | 4.213 | 4.245 | 4.180 | 4.200 | 4,039 | -0.05(-1.18%) |
Aug 03, 2017 | 4.360 | 4.360 | 4.250 | 4.250 | 5,647 | -0.10(-2.38%) |
Aug 02, 2017 | 4.480 | 4.480 | 4.354 | 4.354 | 4,253 | -0.14(-3.04%) |
Aug 01, 2017 | 4.250 | 4.500 | 4.120 | 4.490 | 67,649 | +0.24(+5.65%) |
Jul 31, 2017 | 3.880 | 4.250 | 3.880 | 4.250 | 38,650 | +0.37(+9.54%) |
Jul 28, 2017 | 4.037 | 4.050 | 3.850 | 3.880 | 9,842 | -0.16(-3.96%) |
Jul 27, 2017 | 4.050 | 4.050 | 3.970 | 4.040 | 17,546 | +0.03(+0.75%) |
Jul 26, 2017 | 4.050 | 4.050 | 4.010 | 4.010 | 10,576 | +0.00(+0.00%) |
Jul 25, 2017 | 4.050 | 4.120 | 3.950 | 4.010 | 15,676 | -0.04(-0.99%) |
Jul 24, 2017 | 4.112 | 4.130 | 4.050 | 4.050 | 8,959 | -0.05(-1.22%) |
Jul 21, 2017 | 4.180 | 4.235 | 4.100 | 4.100 | 6,756 | -0.12(-2.84%) |
Jul 20, 2017 | 4.110 | 4.250 | 4.110 | 4.220 | 29,643 | +0.06(+1.44%) |
Jul 19, 2017 | 4.050 | 4.160 | 4.010 | 4.160 | 30,112 | +0.08(+1.96%) |
Jul 18, 2017 | 4.126 | 4.126 | 4.000 | 4.080 | 8,974 | +0.00(+0.00%) |
Jul 17, 2017 | 4.136 | 4.150 | 3.880 | 4.080 | 45,922 | -0.12(-2.91%) |
Jul 14, 2017 | 4.170 | 4.210 | 4.140 | 4.202 | 58,519 | +0.01(+0.29%) |
Jul 13, 2017 | 4.200 | 4.207 | 4.160 | 4.190 | 13,723 | -0.04(-0.95%) |
Jul 12, 2017 | 4.213 | 4.231 | 4.200 | 4.230 | 19,606 | +0.02(+0.48%) |
Jul 11, 2017 | 4.230 | 4.240 | 4.195 | 4.210 | 24,140 | +0.00(+0.00%) |
Jul 10, 2017 | 4.210 | 4.230 | 4.200 | 4.210 | 29,111 | +0.01(+0.24%) |
Jul 07, 2017 | 4.250 | 4.260 | 4.180 | 4.200 | 28,128 | +0.03(+0.60%) |
Jul 06, 2017 | 4.178 | 4.250 | 4.145 | 4.175 | 35,056 | +0.01(+0.36%) |
Jul 05, 2017 | 4.158 | 4.250 | 4.020 | 4.160 | 114,915 | -0.07(-1.65%) |
Jul 03, 2017 | 4.070 | 4.590 | 4.070 | 4.230 | 25,069 | +0.16(+3.93%) |
Jun 30, 2017 | 4.050 | 4.100 | 4.030 | 4.070 | 3,116 | +0.06(+1.45%) |
Jun 29, 2017 | 4.050 | 4.050 | 3.952 | 4.012 | 13,352 | -0.13(-3.09%) |
Jun 28, 2017 | 3.850 | 4.140 | 3.810 | 4.140 | 64,658 | +0.29(+7.53%) |
Jun 27, 2017 | 3.930 | 3.960 | 3.850 | 3.850 | 3,419 | -0.02(-0.52%) |
Jun 26, 2017 | 3.950 | 4.000 | 3.866 | 3.870 | 8,476 | -0.08(-1.92%) |
Jun 23, 2017 | 3.940 | 3.950 | 3.910 | 3.946 | 10,969 | +0.02(+0.40%) |
Jun 22, 2017 | 3.878 | 3.959 | 3.878 | 3.930 | 5,812 | -0.02(-0.51%) |
Jun 21, 2017 | 3.980 | 3.980 | 3.910 | 3.950 | 3,076 | +0.05(+1.28%) |
Jun 20, 2017 | 3.880 | 3.960 | 3.860 | 3.900 | 6,557 | +0.00(+0.00%) |
Jun 19, 2017 | 3.860 | 3.930 | 3.840 | 3.900 | 4,128 | +0.07(+1.83%) |
Jun 16, 2017 | 3.800 | 3.950 | 3.770 | 3.830 | 31,052 | -0.02(-0.52%) |
Jun 15, 2017 | 3.820 | 3.850 | 3.820 | 3.850 | 880 | +0.02(+0.52%) |
Jun 14, 2017 | 3.920 | 3.980 | 3.810 | 3.830 | 22,445 | -0.16(-4.01%) |
Jun 13, 2017 | 3.850 | 4.120 | 3.800 | 3.990 | 78,415 | +0.14(+3.64%) |
Jun 12, 2017 | 3.859 | 3.889 | 3.640 | 3.850 | 45,178 | -0.05(-1.28%) |
Jun 09, 2017 | 3.830 | 4.110 | 3.810 | 3.900 | 51,791 | +0.09(+2.36%) |
Jun 08, 2017 | 3.630 | 3.820 | 3.620 | 3.810 | 37,000 | +0.18(+4.90%) |
Jun 07, 2017 | 3.640 | 3.650 | 3.600 | 3.632 | 10,825 | -0.01(-0.35%) |
Jun 06, 2017 | 3.660 | 3.680 | 3.587 | 3.645 | 8,317 | -0.02(-0.42%) |
Jun 05, 2017 | 3.800 | 3.800 | 3.640 | 3.660 | 10,428 | -0.12(-3.17%) |
Jun 02, 2017 | 3.700 | 3.780 | 3.700 | 3.780 | 5,154 | +0.06(+1.61%) |
Jun 01, 2017 | 3.780 | 3.840 | 3.710 | 3.720 | 37,633 | -0.04(-1.06%) |
May 31, 2017 | 3.600 | 3.880 | 3.581 | 3.760 | 58,527 | +0.21(+5.92%) |
May 30, 2017 | 3.650 | 3.680 | 3.500 | 3.550 | 14,218 | -0.11(-3.01%) |
May 26, 2017 | 3.580 | 3.660 | 3.520 | 3.660 | 22,628 | +0.06(+1.81%) |
May 25, 2017 | 3.720 | 3.820 | 3.550 | 3.595 | 37,145 | -0.12(-3.36%) |
May 24, 2017 | 3.800 | 4.020 | 3.710 | 3.720 | 28,659 | -0.13(-3.38%) |
May 23, 2017 | 3.810 | 4.020 | 3.810 | 3.850 | 9,787 | +0.00(+0.00%) |
May 22, 2017 | 3.920 | 3.928 | 3.770 | 3.850 | 41,371 | -0.06(-1.53%) |
May 19, 2017 | 3.860 | 3.940 | 3.780 | 3.910 | 23,772 | +0.04(+1.05%) |
May 18, 2017 | 3.850 | 4.000 | 3.850 | 3.869 | 8,541 | +0.01(+0.25%) |
May 17, 2017 | 3.970 | 4.043 | 3.850 | 3.860 | 10,676 | -0.19(-4.69%) |
May 16, 2017 | 4.200 | 4.200 | 4.000 | 4.050 | 58,525 | -0.13(-3.11%) |
May 15, 2017 | 3.970 | 4.180 | 3.860 | 4.180 | 38,746 | +0.21(+5.29%) |
May 12, 2017 | 3.920 | 4.010 | 3.920 | 3.970 | 28,133 | +0.05(+1.28%) |
May 11, 2017 | 3.910 | 4.040 | 3.900 | 3.920 | 14,002 | -0.05(-1.19%) |
May 10, 2017 | 3.910 | 4.200 | 3.850 | 3.967 | 23,952 | +0.04(+0.95%) |
May 09, 2017 | 4.100 | 4.100 | 3.877 | 3.930 | 41,158 | -0.18(-4.38%) |
May 08, 2017 | 4.110 | 4.110 | 4.067 | 4.110 | 26,902 | -0.01(-0.24%) |
May 05, 2017 | 4.150 | 4.150 | 4.120 | 4.120 | 8,550 | -0.05(-1.20%) |
May 04, 2017 | 4.160 | 4.170 | 4.102 | 4.170 | 18,038 | +0.01(+0.24%) |
May 03, 2017 | 4.160 | 4.190 | 4.160 | 4.160 | 22,987 | -0.02(-0.48%) |
May 02, 2017 | 4.250 | 4.280 | 4.160 | 4.180 | 7,178 | -0.07(-1.65%) |
May 01, 2017 | 4.350 | 4.350 | 4.240 | 4.250 | 21,288 | -0.13(-2.97%) |
Apr 28, 2017 | 4.340 | 4.400 | 4.020 | 4.380 | 199,543 | +0.17(+4.04%) |
Apr 27, 2017 | 4.340 | 4.340 | 4.200 | 4.210 | 27,060 | -0.08(-1.81%) |
Apr 26, 2017 | 4.451 | 4.451 | 4.250 | 4.288 | 49,327 | -0.16(-3.65%) |
Apr 25, 2017 | 4.480 | 4.500 | 4.420 | 4.450 | 16,857 | +0.02(+0.45%) |
Apr 24, 2017 | 4.400 | 4.474 | 4.380 | 4.430 | 22,973 | +0.08(+1.84%) |
Apr 21, 2017 | 4.230 | 4.350 | 4.230 | 4.350 | 7,802 | +0.05(+1.16%) |
Apr 20, 2017 | 4.300 | 4.300 | 4.240 | 4.300 | 15,883 | +0.02(+0.47%) |
Apr 19, 2017 | 4.230 | 4.290 | 4.200 | 4.280 | 3,471 | +0.11(+2.64%) |
Apr 18, 2017 | 4.250 | 4.250 | 4.170 | 4.170 | 12,640 | -0.05(-1.18%) |
Apr 17, 2017 | 4.230 | 4.248 | 4.160 | 4.220 | 27,012 | +0.01(+0.24%) |
Apr 13, 2017 | 4.270 | 4.270 | 4.160 | 4.210 | 16,105 | -0.01(-0.24%) |
Apr 12, 2017 | 4.228 | 4.270 | 4.190 | 4.220 | 8,716 | +0.02(+0.48%) |
Apr 11, 2017 | 4.280 | 4.280 | 4.200 | 4.200 | 8,015 | -0.02(-0.47%) |
Apr 10, 2017 | 4.290 | 4.290 | 4.191 | 4.220 | 16,079 | +0.03(+0.72%) |
Apr 07, 2017 | 4.130 | 4.247 | 4.040 | 4.190 | 33,421 | -0.02(-0.48%) |
Apr 06, 2017 | 4.240 | 4.300 | 4.200 | 4.210 | 47,119 | -0.07(-1.64%) |
Apr 05, 2017 | 4.280 | 4.447 | 4.228 | 4.280 | 19,123 | +0.07(+1.66%) |
Apr 04, 2017 | 4.210 | 4.340 | 4.200 | 4.210 | 11,145 | -0.01(-0.24%) |
Apr 03, 2017 | 4.310 | 4.450 | 4.210 | 4.220 | 72,857 | -0.07(-1.63%) |
Mar 31, 2017 | 4.287 | 4.370 | 4.150 | 4.290 | 23,475 | -0.01(-0.23%) |
Mar 30, 2017 | 4.290 | 4.432 | 4.270 | 4.300 | 6,374 | -0.03(-0.69%) |
Mar 29, 2017 | 4.270 | 4.340 | 4.260 | 4.330 | 6,959 | +0.07(+1.64%) |
Mar 28, 2017 | 4.421 | 4.421 | 4.260 | 4.260 | 6,654 | -0.17(-3.84%) |
Mar 27, 2017 | 4.376 | 4.450 | 4.376 | 4.430 | 9,337 | +0.03(+0.72%) |
Mar 24, 2017 | 4.410 | 4.440 | 4.398 | 4.398 | 1,993 | -0.01(-0.27%) |
Mar 23, 2017 | 4.350 | 4.570 | 4.333 | 4.410 | 5,305 | +0.00(+0.00%) |
Mar 22, 2017 | 4.580 | 4.580 | 4.096 | 4.410 | 37,469 | -0.23(-4.96%) |
Mar 21, 2017 | 4.780 | 4.851 | 4.606 | 4.640 | 8,516 | -0.14(-2.93%) |
Mar 20, 2017 | 4.820 | 4.820 | 4.656 | 4.780 | 11,729 | +0.04(+0.84%) |
Mar 17, 2017 | 4.604 | 4.740 | 4.560 | 4.740 | 18,400 | +0.22(+4.87%) |
Mar 16, 2017 | 4.470 | 4.580 | 4.390 | 4.520 | 7,484 | +0.02(+0.44%) |
Mar 15, 2017 | 4.400 | 4.530 | 4.400 | 4.500 | 7,878 | +0.07(+1.58%) |
Mar 14, 2017 | 4.530 | 4.544 | 4.390 | 4.430 | 42,742 | -0.17(-3.70%) |
Mar 13, 2017 | 4.830 | 4.840 | 4.550 | 4.600 | 58,744 | -0.23(-4.76%) |
Mar 10, 2017 | 4.900 | 4.900 | 4.800 | 4.830 | 16,347 | -0.02(-0.36%) |
Mar 09, 2017 | 4.810 | 4.900 | 4.760 | 4.847 | 41,944 | +0.06(+1.20%) |
Mar 08, 2017 | 4.740 | 4.800 | 4.736 | 4.790 | 25,679 | +0.08(+1.70%) |
Mar 07, 2017 | 4.780 | 4.840 | 4.651 | 4.710 | 22,071 | +0.03(+0.64%) |
Mar 06, 2017 | 4.520 | 4.750 | 4.500 | 4.680 | 53,468 | +0.19(+4.23%) |
Mar 03, 2017 | 4.480 | 4.500 | 4.450 | 4.490 | 22,050 | +0.01(+0.29%) |
Mar 02, 2017 | 4.350 | 4.480 | 4.320 | 4.477 | 57,464 | +0.13(+2.92%) |
Mar 01, 2017 | 4.000 | 4.373 | 3.960 | 4.350 | 87,810 | +0.38(+9.57%) |
Feb 28, 2017 | 4.300 | 4.300 | 3.931 | 3.970 | 35,197 | -0.33(-7.67%) |
Feb 27, 2017 | 4.300 | 4.330 | 4.255 | 4.300 | 34,148 | -0.04(-0.92%) |
Feb 24, 2017 | 4.285 | 4.380 | 4.280 | 4.340 | 10,877 | +0.06(+1.40%) |
Feb 23, 2017 | 4.390 | 4.390 | 4.219 | 4.280 | 17,740 | -0.10(-2.35%) |
Feb 22, 2017 | 4.250 | 4.410 | 4.250 | 4.383 | 23,343 | +0.09(+2.16%) |
Feb 21, 2017 | 4.180 | 4.300 | 4.100 | 4.290 | 27,439 | +0.21(+5.15%) |
Feb 17, 2017 | 4.080 | 4.080 | 4.080 | 0 | -0.08(-1.92%) | |
Feb 16, 2017 | 4.050 | 4.340 | 4.010 | 4.160 | 126,246 | +0.25(+6.39%) |
Feb 15, 2017 | 3.950 | 3.980 | 3.680 | 3.910 | 39,412 | -0.02(-0.51%) |
Feb 14, 2017 | 3.900 | 3.960 | 3.790 | 3.930 | 37,834 | -0.03(-0.76%) |
Feb 13, 2017 | 3.850 | 3.960 | 3.850 | 3.960 | 15,375 | +0.07(+1.80%) |
Feb 10, 2017 | 3.930 | 3.930 | 3.630 | 3.890 | 47,245 | -0.01(-0.26%) |
Feb 09, 2017 | 3.820 | 3.930 | 3.601 | 3.900 | 21,361 | +0.04(+1.04%) |
Feb 08, 2017 | 3.970 | 3.970 | 3.750 | 3.860 | 15,693 | -0.15(-3.74%) |
Feb 07, 2017 | 4.050 | 4.050 | 3.900 | 4.010 | 4,552 | +0.00(+0.00%) |
Feb 06, 2017 | 4.030 | 4.050 | 4.010 | 4.010 | 12,490 | -0.02(-0.50%) |
Feb 03, 2017 | 4.026 | 4.050 | 4.026 | 4.030 | 1,894 | -0.01(-0.25%) |
Feb 02, 2017 | 4.080 | 4.080 | 4.040 | 4.040 | 717 | +0.00(+0.00%) |
Feb 01, 2017 | 4.040 | 4.080 | 4.030 | 4.040 | 5,516 | -0.01(-0.25%) |
Jan 31, 2017 | 4.040 | 4.090 | 3.912 | 4.050 | 27,445 | +0.02(+0.50%) |
Jan 30, 2017 | 3.990 | 4.030 | 3.920 | 4.030 | 17,777 | +0.03(+0.75%) |
Jan 27, 2017 | 3.846 | 4.000 | 3.846 | 4.000 | 25,965 | +0.01(+0.25%) |
Jan 26, 2017 | 3.995 | 4.030 | 3.920 | 3.990 | 37,950 | -0.01(-0.25%) |
Jan 25, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 21,336 | +0.10(+2.56%) |
Jan 24, 2017 | 3.910 | 3.910 | 3.861 | 3.900 | 17,643 | -0.04(-1.02%) |
Jan 23, 2017 | 3.970 | 3.990 | 3.854 | 3.940 | 10,312 | +0.07(+1.81%) |
Jan 20, 2017 | 3.870 | 3.870 | 3.840 | 3.870 | 11,844 | -0.06(-1.53%) |
Jan 19, 2017 | 3.870 | 3.950 | 3.850 | 3.930 | 15,110 | +0.03(+0.77%) |
Jan 18, 2017 | 3.980 | 4.000 | 3.850 | 3.900 | 25,594 | -0.07(-1.76%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.900 | 3.970 | 22,653 | -0.03(-0.75%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.52%) | |
Jan 12, 2017 | 3.950 | 3.990 | 3.822 | 3.940 | 9,583 | -0.01(-0.25%) |
Jan 11, 2017 | 3.950 | 4.000 | 3.950 | 3.950 | 16,280 | -0.01(-0.25%) |
Jan 10, 2017 | 3.900 | 3.970 | 3.890 | 3.960 | 8,474 | +0.11(+2.86%) |
Jan 09, 2017 | 3.900 | 3.900 | 3.760 | 3.850 | 7,866 | -0.05(-1.28%) |
Jan 06, 2017 | 3.970 | 3.980 | 3.900 | 3.900 | 5,019 | -0.08(-2.01%) |
Jan 05, 2017 | 4.000 | 4.000 | 3.850 | 3.980 | 13,081 | +0.00(+0.00%) |
Jan 04, 2017 | 3.950 | 4.000 | 3.910 | 3.980 | 12,452 | +0.06(+1.53%) |
Jan 03, 2017 | 3.840 | 3.950 | 3.840 | 3.920 | 13,276 | +0.08(+2.08%) |
Dec 30, 2016 | 3.840 | 3.840 | 3.840 | 0 | -0.11(-2.78%) | |
Dec 29, 2016 | 3.950 | 3.980 | 3.892 | 3.950 | 19,275 | -0.02(-0.50%) |
Dec 28, 2016 | 3.779 | 4.000 | 3.779 | 3.970 | 33,465 | +0.14(+3.66%) |
Dec 27, 2016 | 3.740 | 3.876 | 3.704 | 3.830 | 17,246 | +0.12(+3.23%) |
Dec 23, 2016 | 3.710 | 3.710 | 3.710 | 0 | +0.15(+4.21%) | |
Dec 22, 2016 | 3.550 | 3.790 | 3.550 | 3.560 | 33,883 | -0.05(-1.39%) |
Dec 21, 2016 | 3.730 | 3.830 | 3.540 | 3.610 | 20,267 | -0.09(-2.43%) |
Dec 20, 2016 | 3.830 | 3.830 | 3.690 | 3.700 | 5,818 | -0.17(-4.39%) |
Dec 19, 2016 | 3.890 | 3.900 | 3.710 | 3.870 | 20,170 | -0.02(-0.51%) |
Dec 16, 2016 | 3.890 | 3.920 | 3.890 | 3.890 | 3,954 | -0.01(-0.26%) |
Dec 15, 2016 | 3.890 | 3.950 | 3.810 | 3.900 | 10,594 | +0.09(+2.36%) |
Dec 14, 2016 | 4.100 | 4.100 | 3.780 | 3.810 | 16,892 | -0.25(-6.16%) |
Dec 13, 2016 | 4.000 | 4.100 | 3.980 | 4.060 | 42,489 | +0.07(+1.75%) |
Dec 12, 2016 | 3.895 | 3.990 | 3.840 | 3.990 | 62,641 | +0.10(+2.57%) |
Dec 09, 2016 | 3.750 | 3.890 | 3.736 | 3.890 | 55,059 | +0.12(+3.18%) |
Dec 08, 2016 | 3.655 | 3.790 | 3.655 | 3.770 | 40,195 | +0.14(+3.86%) |
Dec 07, 2016 | 3.550 | 3.650 | 3.550 | 3.630 | 33,337 | +0.10(+2.83%) |
Dec 06, 2016 | 3.430 | 3.580 | 3.420 | 3.530 | 21,056 | +0.07(+2.02%) |
Dec 05, 2016 | 3.430 | 3.490 | 3.430 | 3.460 | 22,206 | +0.07(+2.06%) |
Dec 02, 2016 | 3.360 | 3.440 | 3.350 | 3.390 | 12,829 | -0.03(-0.88%) |