Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.305 | 3.350 | 3.293 | 3.322 | 2,278,378 | +0.02(+0.70%) |
Jan 30, 2018 | 3.299 | 3.339 | 3.293 | 3.299 | 1,932,849 | -0.03(-1.04%) |
Jan 29, 2018 | 3.351 | 3.357 | 3.322 | 3.334 | 1,243,873 | -0.02(-0.52%) |
Jan 26, 2018 | 3.357 | 3.357 | 3.334 | 3.351 | 1,133,705 | +0.00(+0.00%) |
Jan 25, 2018 | 3.363 | 3.363 | 3.334 | 3.351 | 1,532,031 | -0.01(-0.17%) |
Jan 24, 2018 | 3.351 | 3.368 | 3.345 | 3.357 | 952,242 | +0.01(+0.17%) |
Jan 23, 2018 | 3.351 | 3.363 | 3.340 | 3.351 | 914,752 | +0.01(+0.35%) |
Jan 22, 2018 | 3.339 | 3.351 | 3.334 | 3.339 | 1,371,770 | +0.00(+0.00%) |
Jan 19, 2018 | 3.316 | 3.348 | 3.305 | 3.339 | 1,199,840 | +0.02(+0.70%) |
Jan 18, 2018 | 3.334 | 3.339 | 3.299 | 3.316 | 1,126,180 | -0.02(-0.52%) |
Jan 17, 2018 | 3.322 | 3.342 | 3.299 | 3.334 | 1,304,486 | +0.01(+0.35%) |
Jan 16, 2018 | 3.374 | 3.380 | 3.305 | 3.322 | 1,389,543 | -0.03(-0.86%) |
Jan 12, 2018 | 3.351 | 3.351 | 3.351 | 0 | +0.02(+0.52%) | |
Jan 11, 2018 | 3.287 | 3.339 | 3.270 | 3.334 | 1,442,648 | +0.06(+1.76%) |
Jan 10, 2018 | 3.305 | 3.270 | 3.276 | 1,654,503 | -0.03(-0.87%) | |
Jan 09, 2018 | 3.322 | 3.339 | 3.299 | 3.305 | 1,412,411 | -0.02(-0.52%) |
Jan 08, 2018 | 3.311 | 3.334 | 3.311 | 3.322 | 2,310,501 | +0.01(+0.17%) |
Jan 05, 2018 | 3.322 | 3.328 | 3.305 | 3.316 | 2,068,285 | +0.01(+0.35%) |
Jan 04, 2018 | 3.311 | 3.334 | 3.299 | 3.305 | 1,628,323 | +0.01(+0.35%) |
Jan 03, 2018 | 3.316 | 3.337 | 3.282 | 3.293 | 2,014,623 | -0.02(-0.70%) |
Jan 02, 2018 | 3.316 | 3.316 | 3.270 | 3.316 | 1,933,396 | +0.05(+1.41%) |
Dec 29, 2017 | 3.270 | 3.270 | 3.270 | 0 | -0.02(-0.70%) | |
Dec 28, 2017 | 3.259 | 3.316 | 3.256 | 3.293 | 3,120,800 | +0.03(+0.89%) |
Dec 27, 2017 | 3.276 | 3.282 | 3.235 | 3.264 | 4,253,109 | -0.01(-0.18%) |
Dec 26, 2017 | 3.293 | 3.311 | 3.270 | 3.270 | 2,066,886 | -0.03(-1.05%) |
Dec 22, 2017 | 3.328 | 3.339 | 3.287 | 3.305 | 2,380,668 | -0.03(-1.04%) |
Dec 21, 2017 | 3.345 | 3.357 | 3.328 | 3.339 | 1,516,635 | +0.00(+0.00%) |
Dec 20, 2017 | 3.328 | 3.357 | 3.305 | 3.339 | 2,741,768 | +0.01(+0.35%) |
Dec 19, 2017 | 3.350 | 3.367 | 3.322 | 3.328 | 2,087,817 | -0.01(-0.34%) |
Dec 18, 2017 | 3.311 | 3.373 | 3.311 | 3.339 | 2,375,765 | +0.05(+1.37%) |
Dec 15, 2017 | 3.334 | 3.362 | 3.288 | 3.294 | 8,457,796 | -0.04(-1.18%) |
Dec 14, 2017 | 3.328 | 3.334 | 3.311 | 3.334 | 1,483,498 | +0.01(+0.34%) |
Dec 13, 2017 | 3.339 | 3.348 | 3.305 | 3.322 | 1,478,753 | -0.01(-0.17%) |
Dec 12, 2017 | 3.350 | 3.362 | 3.328 | 3.328 | 1,357,014 | -0.02(-0.50%) |
Dec 11, 2017 | 3.311 | 3.350 | 3.305 | 3.345 | 2,417,212 | +0.04(+1.19%) |
Dec 08, 2017 | 3.317 | 3.322 | 3.294 | 3.305 | 2,202,754 | +0.00(+0.00%) |
Dec 07, 2017 | 3.311 | 3.334 | 3.305 | 3.305 | 1,368,307 | +0.01(+0.17%) |
Dec 06, 2017 | 3.339 | 3.350 | 3.300 | 3.300 | 1,738,938 | -0.05(-1.51%) |
Dec 05, 2017 | 3.367 | 3.367 | 3.334 | 3.350 | 1,838,527 | +0.00(+0.00%) |
Dec 04, 2017 | 3.350 | 3.367 | 3.334 | 3.350 | 2,007,863 | +0.02(+0.68%) |
Dec 01, 2017 | 3.384 | 3.395 | 3.322 | 3.328 | 2,223,868 | -0.06(-1.66%) |
Nov 30, 2017 | 3.407 | 3.412 | 3.373 | 3.384 | 2,202,236 | -0.02(-0.50%) |
Nov 29, 2017 | 3.407 | 3.424 | 3.401 | 3.401 | 1,613,004 | -0.01(-0.17%) |
Nov 28, 2017 | 3.407 | 3.418 | 3.379 | 3.407 | 1,261,981 | -0.01(-0.16%) |
Nov 27, 2017 | 3.424 | 3.429 | 3.407 | 3.412 | 812,282 | -0.01(-0.16%) |
Nov 24, 2017 | 3.435 | 3.435 | 3.401 | 3.418 | 718,754 | +0.00(+0.00%) |
Nov 22, 2017 | 3.401 | 3.424 | 3.395 | 3.418 | 826,315 | +0.01(+0.33%) |
Nov 21, 2017 | 3.412 | 3.424 | 3.395 | 3.407 | 1,055,243 | +0.01(+0.17%) |
Nov 20, 2017 | 3.412 | 3.441 | 3.390 | 3.401 | 1,498,218 | -0.02(-0.49%) |
Nov 17, 2017 | 3.424 | 3.446 | 3.390 | 3.418 | 1,031,697 | -0.02(-0.49%) |
Nov 16, 2017 | 3.407 | 3.446 | 3.398 | 3.435 | 1,330,839 | +0.04(+1.16%) |
Nov 15, 2017 | 3.407 | 3.412 | 3.367 | 3.395 | 1,162,334 | -0.02(-0.66%) |
Nov 14, 2017 | 3.418 | 3.429 | 3.395 | 3.418 | 720,059 | -0.01(-0.16%) |
Nov 13, 2017 | 3.412 | 3.424 | 3.384 | 3.424 | 1,302,455 | +0.01(+0.33%) |
Nov 10, 2017 | 3.441 | 3.449 | 3.407 | 3.412 | 1,295,140 | -0.03(-0.82%) |
Nov 09, 2017 | 3.452 | 3.480 | 3.435 | 3.441 | 1,236,635 | -0.03(-0.97%) |
Nov 08, 2017 | 3.452 | 3.474 | 3.446 | 3.474 | 1,318,827 | +0.02(+0.49%) |
Nov 07, 2017 | 3.452 | 3.463 | 3.426 | 3.457 | 1,746,966 | +0.05(+1.32%) |
Nov 06, 2017 | 3.435 | 3.435 | 3.384 | 3.412 | 1,697,146 | -0.02(-0.49%) |
Nov 03, 2017 | 3.322 | 3.457 | 3.277 | 3.429 | 2,833,199 | +0.12(+3.75%) |
Nov 02, 2017 | 3.322 | 3.350 | 3.294 | 3.305 | 2,410,080 | -0.02(-0.68%) |
Nov 01, 2017 | 3.334 | 3.356 | 3.322 | 3.328 | 1,008,555 | -0.01(-0.17%) |
Oct 31, 2017 | 3.356 | 3.379 | 3.328 | 3.334 | 1,803,825 | -0.01(-0.17%) |
Oct 30, 2017 | 3.350 | 3.395 | 3.336 | 3.339 | 1,745,744 | -0.02(-0.50%) |
Oct 27, 2017 | 3.345 | 3.373 | 3.336 | 3.356 | 1,264,799 | +0.02(+0.51%) |
Oct 26, 2017 | 3.356 | 3.384 | 3.328 | 3.339 | 1,841,971 | -0.02(-0.50%) |
Oct 25, 2017 | 3.384 | 3.401 | 3.345 | 3.356 | 1,990,433 | -0.03(-1.00%) |
Oct 24, 2017 | 3.441 | 3.441 | 3.381 | 3.390 | 2,111,492 | -0.05(-1.47%) |
Oct 23, 2017 | 3.384 | 3.446 | 3.373 | 3.441 | 1,550,319 | +0.06(+1.66%) |
Oct 20, 2017 | 3.401 | 3.435 | 3.384 | 3.384 | 983,728 | -0.01(-0.33%) |
Oct 19, 2017 | 3.367 | 3.407 | 3.348 | 3.395 | 1,503,104 | +0.01(+0.17%) |
Oct 18, 2017 | 3.384 | 3.401 | 3.379 | 3.390 | 1,018,931 | +0.00(+0.00%) |
Oct 17, 2017 | 3.395 | 3.407 | 3.376 | 3.390 | 1,056,678 | +0.00(+0.00%) |
Oct 16, 2017 | 3.384 | 3.407 | 3.379 | 3.390 | 1,197,367 | -0.01(-0.17%) |
Oct 13, 2017 | 3.384 | 3.404 | 3.379 | 3.395 | 1,001,059 | +0.01(+0.33%) |
Oct 12, 2017 | 3.401 | 3.418 | 3.381 | 3.384 | 972,695 | -0.02(-0.66%) |
Oct 11, 2017 | 3.407 | 3.424 | 3.407 | 3.407 | 949,695 | -0.02(-0.49%) |
Oct 10, 2017 | 3.424 | 3.435 | 3.407 | 3.424 | 936,759 | +0.02(+0.50%) |
Oct 09, 2017 | 3.407 | 3.429 | 3.407 | 3.407 | 1,089,045 | +0.00(+0.00%) |
Oct 06, 2017 | 3.469 | 3.469 | 3.407 | 3.407 | 1,632,732 | -0.07(-2.10%) |
Oct 05, 2017 | 3.474 | 3.491 | 3.446 | 3.480 | 2,394,903 | +0.02(+0.65%) |
Oct 04, 2017 | 3.452 | 3.474 | 3.435 | 3.457 | 1,302,496 | +0.01(+0.33%) |
Oct 03, 2017 | 3.452 | 3.469 | 3.441 | 3.446 | 1,395,623 | -0.01(-0.33%) |
Oct 02, 2017 | 3.429 | 3.457 | 3.393 | 3.457 | 1,744,017 | +0.02(+0.49%) |
Sep 29, 2017 | 3.384 | 3.441 | 3.384 | 3.441 | 1,989,840 | +0.06(+1.66%) |
Sep 28, 2017 | 3.339 | 3.395 | 3.334 | 3.384 | 1,755,190 | +0.04(+1.18%) |
Sep 27, 2017 | 3.334 | 3.356 | 3.300 | 3.345 | 1,859,680 | +0.01(+0.34%) |
Sep 26, 2017 | 3.339 | 3.345 | 3.317 | 3.334 | 1,261,420 | +0.01(+0.17%) |
Sep 25, 2017 | 3.305 | 3.339 | 3.294 | 3.328 | 1,357,893 | +0.01(+0.34%) |
Sep 22, 2017 | 3.328 | 3.339 | 3.317 | 3.317 | 1,334,980 | -0.03(-1.01%) |
Sep 21, 2017 | 3.356 | 3.356 | 3.322 | 3.350 | 1,742,432 | -0.01(-0.33%) |
Sep 20, 2017 | 3.345 | 3.367 | 3.328 | 3.362 | 1,783,082 | +0.04(+1.19%) |
Sep 19, 2017 | 3.322 | 3.333 | 3.306 | 3.322 | 1,244,200 | +0.02(+0.67%) |
Sep 18, 2017 | 3.306 | 3.333 | 3.289 | 3.300 | 1,876,108 | -0.02(-0.50%) |
Sep 15, 2017 | 3.300 | 3.317 | 3.295 | 3.317 | 2,115,319 | +0.02(+0.50%) |
Sep 14, 2017 | 3.295 | 3.311 | 3.289 | 3.300 | 1,193,710 | +0.00(+0.00%) |
Sep 13, 2017 | 3.295 | 3.306 | 3.284 | 3.300 | 1,292,956 | +0.01(+0.17%) |
Sep 12, 2017 | 3.300 | 3.303 | 3.274 | 3.295 | 1,118,849 | +0.00(+0.00%) |
Sep 11, 2017 | 3.267 | 3.306 | 3.267 | 3.295 | 1,407,266 | +0.03(+1.01%) |
Sep 08, 2017 | 3.278 | 3.295 | 3.262 | 3.262 | 1,235,064 | -0.02(-0.67%) |
Sep 07, 2017 | 3.267 | 3.295 | 3.256 | 3.284 | 1,594,496 | +0.01(+0.34%) |
Sep 06, 2017 | 3.284 | 3.284 | 3.212 | 3.273 | 3,360,876 | -0.03(-0.83%) |
Sep 05, 2017 | 3.317 | 3.322 | 3.267 | 3.300 | 1,779,939 | -0.02(-0.50%) |
Sep 01, 2017 | 3.245 | 3.333 | 3.223 | 3.317 | 2,607,864 | +0.08(+2.37%) |
Aug 31, 2017 | 3.322 | 3.333 | 3.141 | 3.240 | 5,562,143 | -0.07(-2.16%) |
Aug 30, 2017 | 3.328 | 3.328 | 3.298 | 3.311 | 1,261,509 | -0.02(-0.50%) |
Aug 29, 2017 | 3.306 | 3.369 | 3.125 | 3.328 | 2,428,838 | +0.00(+0.00%) |
Aug 28, 2017 | 3.333 | 3.355 | 3.300 | 3.328 | 2,098,731 | -0.02(-0.49%) |
Aug 25, 2017 | 3.366 | 3.399 | 3.339 | 3.344 | 1,570,944 | +0.00(+0.00%) |
Aug 24, 2017 | 3.383 | 3.394 | 3.342 | 3.344 | 1,839,066 | -0.04(-1.14%) |
Aug 23, 2017 | 3.372 | 3.399 | 3.350 | 3.383 | 988,918 | +0.00(+0.00%) |
Aug 22, 2017 | 3.377 | 3.399 | 3.344 | 3.383 | 970,491 | +0.01(+0.16%) |
Aug 21, 2017 | 3.344 | 3.391 | 3.339 | 3.377 | 938,659 | +0.03(+0.82%) |
Aug 18, 2017 | 3.388 | 3.396 | 3.339 | 3.350 | 2,460,820 | -0.05(-1.45%) |
Aug 17, 2017 | 3.449 | 3.471 | 3.383 | 3.399 | 1,643,396 | -0.05(-1.59%) |
Aug 16, 2017 | 3.471 | 3.493 | 3.449 | 3.454 | 740,644 | -0.02(-0.63%) |
Aug 15, 2017 | 3.454 | 3.487 | 3.435 | 3.476 | 1,363,558 | +0.01(+0.16%) |
Aug 14, 2017 | 3.465 | 3.498 | 3.453 | 3.471 | 1,200,805 | +0.02(+0.48%) |
Aug 11, 2017 | 3.432 | 3.468 | 3.421 | 3.454 | 1,885,224 | +0.01(+0.32%) |
Aug 10, 2017 | 3.471 | 3.487 | 3.443 | 3.443 | 1,330,863 | -0.04(-1.10%) |
Aug 09, 2017 | 3.482 | 3.498 | 3.465 | 3.482 | 2,135,584 | -0.02(-0.47%) |
Aug 08, 2017 | 3.509 | 3.528 | 3.487 | 3.498 | 1,384,512 | -0.03(-0.78%) |
Aug 07, 2017 | 3.493 | 3.536 | 3.487 | 3.525 | 938,109 | +0.03(+0.94%) |
Aug 04, 2017 | 3.520 | 3.520 | 3.487 | 3.493 | 928,583 | +0.01(+0.16%) |
Aug 03, 2017 | 3.498 | 3.509 | 3.487 | 3.487 | 689,951 | -0.02(-0.47%) |
Aug 02, 2017 | 3.520 | 3.520 | 3.484 | 3.503 | 735,550 | -0.01(-0.31%) |
Aug 01, 2017 | 3.509 | 3.517 | 3.498 | 3.514 | 946,655 | +0.01(+0.16%) |
Jul 31, 2017 | 3.509 | 3.520 | 3.493 | 3.509 | 948,923 | +0.00(+0.00%) |
Jul 28, 2017 | 3.493 | 3.514 | 3.484 | 3.509 | 799,926 | +0.02(+0.47%) |
Jul 27, 2017 | 3.509 | 3.523 | 3.487 | 3.493 | 1,124,081 | -0.01(-0.31%) |
Jul 26, 2017 | 3.498 | 3.520 | 3.493 | 3.503 | 765,370 | +0.00(+0.00%) |
Jul 25, 2017 | 3.509 | 3.525 | 3.487 | 3.503 | 988,486 | +0.01(+0.16%) |
Jul 24, 2017 | 3.498 | 3.523 | 3.487 | 3.498 | 899,893 | +0.01(+0.31%) |
Jul 21, 2017 | 3.493 | 3.520 | 3.487 | 3.487 | 857,425 | +0.00(+0.00%) |
Jul 20, 2017 | 3.498 | 3.509 | 3.493 | 3.487 | 756,288 | -0.01(-0.31%) |
Jul 19, 2017 | 3.498 | 3.503 | 3.482 | 3.498 | 913,509 | +0.00(+0.00%) |
Jul 18, 2017 | 3.493 | 3.517 | 3.471 | 3.498 | 1,080,248 | +0.00(+0.00%) |
Jul 17, 2017 | 3.482 | 3.514 | 3.476 | 3.498 | 987,261 | +0.02(+0.47%) |
Jul 14, 2017 | 3.503 | 3.525 | 3.473 | 3.482 | 1,737,809 | -0.02(-0.63%) |
Jul 13, 2017 | 3.525 | 3.531 | 3.498 | 3.503 | 673,914 | -0.02(-0.62%) |
Jul 12, 2017 | 3.536 | 3.536 | 3.509 | 3.525 | 752,706 | -0.01(-0.16%) |
Jul 11, 2017 | 3.536 | 3.547 | 3.498 | 3.531 | 927,485 | -0.01(-0.16%) |
Jul 10, 2017 | 3.487 | 3.553 | 3.482 | 3.536 | 1,185,499 | +0.04(+1.10%) |
Jul 07, 2017 | 3.525 | 3.525 | 3.454 | 3.498 | 1,409,805 | -0.04(-1.09%) |
Jul 06, 2017 | 3.520 | 3.556 | 3.471 | 3.536 | 2,235,664 | +0.01(+0.31%) |
Jul 05, 2017 | 3.520 | 3.536 | 3.493 | 3.525 | 1,196,520 | -0.01(-0.16%) |
Jul 03, 2017 | 3.520 | 3.534 | 3.503 | 3.531 | 636,052 | +0.02(+0.63%) |
Jun 30, 2017 | 3.493 | 3.536 | 3.471 | 3.509 | 1,665,249 | +0.03(+0.79%) |
Jun 29, 2017 | 3.476 | 3.498 | 3.443 | 3.482 | 1,222,748 | +0.01(+0.16%) |
Jun 28, 2017 | 3.487 | 3.498 | 3.468 | 3.476 | 921,523 | +0.00(+0.00%) |
Jun 27, 2017 | 3.509 | 3.514 | 3.471 | 3.476 | 1,223,433 | -0.03(-0.94%) |
Jun 26, 2017 | 3.482 | 3.520 | 3.471 | 3.509 | 1,274,622 | +0.03(+0.95%) |
Jun 23, 2017 | 3.438 | 3.482 | 3.438 | 3.476 | 1,016,629 | +0.03(+0.96%) |
Jun 22, 2017 | 3.482 | 3.482 | 3.429 | 3.443 | 1,518,785 | -0.04(-1.26%) |
Jun 21, 2017 | 3.487 | 3.503 | 3.476 | 3.487 | 1,115,025 | +0.01(+0.16%) |
Jun 20, 2017 | 3.471 | 3.503 | 3.460 | 3.482 | 1,318,019 | -0.01(-0.16%) |
Jun 19, 2017 | 3.503 | 3.514 | 3.460 | 3.487 | 1,629,172 | +0.02(+0.63%) |
Jun 16, 2017 | 3.417 | 3.473 | 3.406 | 3.465 | 2,067,477 | +0.05(+1.41%) |
Jun 15, 2017 | 3.406 | 3.438 | 3.385 | 3.417 | 1,519,086 | -0.02(-0.62%) |
Jun 14, 2017 | 3.422 | 3.457 | 3.379 | 3.438 | 1,554,391 | +0.00(+0.00%) |
Jun 13, 2017 | 3.433 | 3.443 | 3.411 | 3.438 | 1,071,911 | +0.02(+0.63%) |
Jun 12, 2017 | 3.449 | 3.476 | 3.411 | 3.417 | 1,235,038 | -0.03(-0.78%) |
Jun 09, 2017 | 3.438 | 3.470 | 3.422 | 3.444 | 1,079,501 | +0.01(+0.16%) |
Jun 08, 2017 | 3.428 | 3.465 | 3.428 | 3.438 | 1,383,956 | +0.02(+0.63%) |
Jun 07, 2017 | 3.422 | 3.444 | 3.406 | 3.417 | 988,870 | +0.01(+0.16%) |
Jun 06, 2017 | 3.428 | 3.428 | 3.401 | 3.411 | 791,021 | -0.01(-0.31%) |
Jun 05, 2017 | 3.433 | 3.446 | 3.417 | 3.422 | 949,019 | -0.02(-0.47%) |
Jun 02, 2017 | 3.438 | 3.473 | 3.423 | 3.438 | 914,130 | +0.00(+0.00%) |
Jun 01, 2017 | 3.374 | 3.438 | 3.374 | 3.438 | 1,522,872 | +0.07(+2.07%) |
May 31, 2017 | 3.369 | 3.411 | 3.352 | 3.369 | 2,197,551 | -0.03(-0.79%) |
May 30, 2017 | 3.438 | 3.438 | 3.390 | 3.395 | 1,244,365 | -0.04(-1.25%) |
May 26, 2017 | 3.438 | 3.444 | 3.406 | 3.438 | 1,177,025 | +0.02(+0.47%) |
May 25, 2017 | 3.460 | 3.470 | 3.422 | 3.422 | 1,356,429 | -0.03(-0.78%) |
May 24, 2017 | 3.433 | 3.454 | 3.417 | 3.449 | 1,238,863 | +0.03(+0.78%) |
May 23, 2017 | 3.385 | 3.438 | 3.347 | 3.422 | 1,554,430 | +0.04(+1.11%) |
May 22, 2017 | 3.374 | 3.395 | 3.339 | 3.385 | 1,835,915 | +0.03(+0.80%) |
May 19, 2017 | 3.331 | 3.401 | 3.320 | 3.358 | 3,777,610 | -0.02(-0.63%) |
May 18, 2017 | 3.417 | 3.422 | 3.315 | 3.379 | 2,537,148 | -0.04(-1.10%) |
May 17, 2017 | 3.465 | 3.487 | 3.401 | 3.417 | 1,684,904 | -0.06(-1.85%) |
May 16, 2017 | 3.481 | 3.487 | 3.444 | 3.481 | 1,286,502 | +0.01(+0.31%) |
May 15, 2017 | 3.460 | 3.481 | 3.449 | 3.470 | 1,085,580 | +0.01(+0.39%) |
May 12, 2017 | 3.454 | 3.476 | 3.422 | 3.457 | 2,296,257 | +0.00(+0.08%) |
May 11, 2017 | 3.449 | 3.465 | 3.411 | 3.454 | 1,535,673 | +0.00(+0.00%) |
May 10, 2017 | 3.460 | 3.516 | 3.422 | 3.454 | 2,726,722 | -0.01(-0.15%) |
May 09, 2017 | 3.540 | 3.551 | 3.433 | 3.460 | 3,211,750 | -0.08(-2.27%) |
May 08, 2017 | 3.562 | 3.588 | 3.513 | 3.540 | 1,308,218 | -0.01(-0.30%) |
May 05, 2017 | 3.540 | 3.556 | 3.503 | 3.551 | 1,734,059 | +0.02(+0.46%) |
May 04, 2017 | 3.546 | 3.594 | 3.503 | 3.535 | 2,145,913 | -0.01(-0.30%) |
May 03, 2017 | 3.637 | 3.637 | 3.524 | 3.546 | 1,856,793 | -0.09(-2.51%) |
May 02, 2017 | 3.647 | 3.655 | 3.626 | 3.637 | 1,323,462 | -0.01(-0.29%) |
May 01, 2017 | 3.647 | 3.655 | 3.621 | 3.647 | 1,308,628 | +0.01(+0.15%) |
Apr 28, 2017 | 3.626 | 3.647 | 3.605 | 3.642 | 1,505,307 | +0.02(+0.44%) |
Apr 27, 2017 | 3.615 | 3.631 | 3.586 | 3.626 | 1,338,095 | +0.03(+0.90%) |
Apr 26, 2017 | 3.605 | 3.647 | 3.583 | 3.594 | 1,950,777 | +0.00(+0.00%) |
Apr 25, 2017 | 3.605 | 3.615 | 3.586 | 3.594 | 998,533 | +0.01(+0.30%) |
Apr 24, 2017 | 3.567 | 3.605 | 3.567 | 3.583 | 1,014,585 | +0.03(+0.91%) |
Apr 21, 2017 | 3.594 | 3.594 | 3.540 | 3.551 | 1,216,405 | -0.02(-0.45%) |
Apr 20, 2017 | 3.529 | 3.574 | 3.524 | 3.567 | 1,833,375 | +0.04(+1.22%) |
Apr 19, 2017 | 3.535 | 3.551 | 3.519 | 3.524 | 841,854 | -0.02(-0.45%) |
Apr 18, 2017 | 3.535 | 3.562 | 3.513 | 3.540 | 1,244,853 | +0.01(+0.30%) |
Apr 17, 2017 | 3.540 | 3.551 | 3.519 | 3.529 | 1,876,883 | -0.01(-0.30%) |
Apr 13, 2017 | 3.540 | 3.562 | 3.519 | 3.540 | 1,921,603 | -0.02(-0.60%) |
Apr 12, 2017 | 3.583 | 3.588 | 3.546 | 3.562 | 1,286,140 | -0.02(-0.60%) |
Apr 11, 2017 | 3.556 | 3.583 | 3.524 | 3.583 | 2,330,663 | +0.04(+1.21%) |
Apr 10, 2017 | 3.540 | 3.562 | 3.524 | 3.540 | 1,644,989 | +0.00(+0.00%) |
Apr 07, 2017 | 3.556 | 3.567 | 3.516 | 3.540 | 2,022,789 | -0.03(-0.90%) |
Apr 06, 2017 | 3.492 | 3.578 | 3.487 | 3.572 | 3,005,634 | +0.09(+2.46%) |
Apr 05, 2017 | 3.529 | 3.535 | 3.470 | 3.487 | 1,466,253 | -0.03(-0.91%) |
Apr 04, 2017 | 3.508 | 3.529 | 3.492 | 3.519 | 1,423,373 | +0.00(+0.00%) |
Apr 03, 2017 | 3.513 | 3.540 | 3.492 | 3.519 | 2,211,727 | +0.00(+0.00%) |
Mar 31, 2017 | 3.465 | 3.524 | 3.452 | 3.519 | 3,102,201 | +0.05(+1.39%) |
Mar 30, 2017 | 3.433 | 3.487 | 3.433 | 3.470 | 3,470,121 | +0.06(+1.73%) |
Mar 29, 2017 | 3.358 | 3.417 | 3.347 | 3.411 | 2,034,031 | +0.06(+1.92%) |
Mar 28, 2017 | 3.310 | 3.369 | 3.310 | 3.347 | 1,915,527 | +0.04(+1.13%) |
Mar 27, 2017 | 3.304 | 3.326 | 3.272 | 3.310 | 1,372,628 | -0.01(-0.16%) |
Mar 24, 2017 | 3.320 | 3.345 | 3.304 | 3.315 | 1,018,030 | +0.02(+0.49%) |
Mar 23, 2017 | 3.315 | 3.352 | 3.293 | 3.299 | 1,699,955 | -0.01(-0.16%) |
Mar 22, 2017 | 3.352 | 3.355 | 3.283 | 3.304 | 2,230,741 | -0.03(-0.81%) |
Mar 21, 2017 | 3.401 | 3.401 | 3.315 | 3.331 | 2,348,070 | -0.06(-1.90%) |
Mar 20, 2017 | 3.417 | 3.428 | 3.374 | 3.395 | 1,656,755 | -0.01(-0.16%) |
Mar 17, 2017 | 3.406 | 3.417 | 3.369 | 3.401 | 2,574,504 | +0.02(+0.48%) |
Mar 16, 2017 | 3.406 | 3.411 | 3.353 | 3.385 | 3,493,489 | +0.00(+0.00%) |
Mar 15, 2017 | 3.327 | 3.408 | 3.316 | 3.385 | 1,759,859 | +0.06(+1.73%) |
Mar 14, 2017 | 3.364 | 3.374 | 3.327 | 3.327 | 1,790,978 | -0.02(-0.63%) |
Mar 13, 2017 | 3.353 | 3.381 | 3.348 | 3.348 | 1,951,361 | +0.01(+0.16%) |
Mar 10, 2017 | 3.316 | 3.364 | 3.316 | 3.343 | 1,943,538 | +0.03(+0.79%) |
Mar 09, 2017 | 3.395 | 3.411 | 3.311 | 3.316 | 2,823,958 | -0.07(-2.01%) |
Mar 08, 2017 | 3.374 | 3.427 | 3.374 | 3.385 | 1,948,416 | +0.01(+0.31%) |
Mar 07, 2017 | 3.411 | 3.447 | 3.364 | 3.374 | 2,455,892 | -0.04(-1.08%) |
Mar 06, 2017 | 3.353 | 3.427 | 3.332 | 3.411 | 3,051,972 | +0.04(+1.24%) |
Mar 03, 2017 | 3.353 | 3.379 | 3.337 | 3.369 | 2,853,330 | +0.03(+0.78%) |
Mar 02, 2017 | 3.348 | 3.358 | 3.311 | 3.343 | 2,130,436 | -0.01(-0.31%) |
Mar 01, 2017 | 3.332 | 3.364 | 3.303 | 3.353 | 2,463,626 | +0.04(+1.11%) |
Feb 28, 2017 | 3.311 | 3.324 | 3.285 | 3.316 | 2,216,271 | +0.01(+0.16%) |
Feb 27, 2017 | 3.275 | 3.322 | 3.243 | 3.311 | 1,791,075 | +0.00(+0.00%) |
Feb 24, 2017 | 3.316 | 3.322 | 3.248 | 3.311 | 1,502,590 | -0.01(-0.32%) |
Feb 23, 2017 | 3.322 | 3.337 | 3.301 | 3.322 | 2,420,421 | +0.03(+0.79%) |
Feb 22, 2017 | 3.248 | 3.311 | 3.248 | 3.296 | 2,160,312 | +0.03(+0.80%) |
Feb 21, 2017 | 3.296 | 3.322 | 3.259 | 3.269 | 2,509,408 | -0.02(-0.48%) |
Feb 17, 2017 | 3.285 | 3.285 | 3.285 | 0 | +0.03(+0.80%) | |
Feb 16, 2017 | 3.269 | 3.269 | 3.233 | 3.259 | 1,602,763 | +0.00(+0.00%) |
Feb 15, 2017 | 3.243 | 3.269 | 3.207 | 3.259 | 1,660,862 | +0.03(+0.81%) |
Feb 14, 2017 | 3.206 | 3.243 | 3.186 | 3.233 | 1,520,178 | +0.03(+0.82%) |
Feb 13, 2017 | 3.206 | 3.238 | 3.197 | 3.206 | 1,764,179 | +0.00(+0.00%) |
Feb 10, 2017 | 3.159 | 3.206 | 3.159 | 3.206 | 1,747,860 | +0.05(+1.49%) |
Feb 09, 2017 | 3.159 | 3.220 | 3.149 | 3.159 | 2,534,310 | +0.01(+0.33%) |
Feb 08, 2017 | 3.081 | 3.154 | 3.075 | 3.149 | 1,752,299 | +0.05(+1.52%) |
Feb 07, 2017 | 3.154 | 3.154 | 3.102 | 3.102 | 1,841,236 | -0.07(-2.31%) |
Feb 06, 2017 | 3.133 | 3.186 | 3.070 | 3.175 | 2,026,449 | +0.02(+0.66%) |
Feb 03, 2017 | 3.133 | 3.193 | 3.128 | 3.154 | 2,209,102 | +0.03(+1.01%) |
Feb 02, 2017 | 3.133 | 3.138 | 3.096 | 3.123 | 1,306,494 | -0.02(-0.50%) |