Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.521 | 4.817 | 4.397 | 4.743 | 90,875 | +0.25(+5.49%) |
Jan 30, 2017 | 4.545 | 4.545 | 4.447 | 4.496 | 24,239 | -0.07(-1.62%) |
Jan 27, 2017 | 4.570 | 4.570 | 4.521 | 4.570 | 11,330 | +0.07(+1.65%) |
Jan 26, 2017 | 4.545 | 4.570 | 4.496 | 4.496 | 9,429 | -0.05(-1.09%) |
Jan 25, 2017 | 4.545 | 4.558 | 4.447 | 4.545 | 58,758 | +0.00(+0.00%) |
Jan 24, 2017 | 4.570 | 4.570 | 4.496 | 4.545 | 55,244 | -0.05(-1.08%) |
Jan 23, 2017 | 4.570 | 4.644 | 4.521 | 4.595 | 104,252 | +0.07(+1.64%) |
Jan 20, 2017 | 4.521 | 4.570 | 4.447 | 4.521 | 40,087 | +0.04(+0.83%) |
Jan 19, 2017 | 4.422 | 4.521 | 4.298 | 4.484 | 49,869 | +0.11(+2.54%) |
Jan 18, 2017 | 4.323 | 4.471 | 4.249 | 4.373 | 68,042 | +0.10(+2.31%) |
Jan 17, 2017 | 4.274 | 4.323 | 4.259 | 4.274 | 44,400 | +0.00(+0.00%) |
Jan 13, 2017 | 4.274 | 4.274 | 4.274 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.101 | 4.422 | 4.027 | 4.249 | 61,557 | +0.20(+4.88%) |
Jan 11, 2017 | 4.027 | 4.101 | 3.977 | 4.051 | 33,092 | +0.07(+1.86%) |
Jan 10, 2017 | 3.977 | 4.101 | 3.829 | 3.977 | 25,781 | -0.05(-1.23%) |
Jan 09, 2017 | 4.101 | 4.150 | 3.755 | 4.027 | 51,140 | -0.10(-2.40%) |
Jan 06, 2017 | 4.150 | 4.224 | 4.125 | 4.125 | 30,791 | -0.02(-0.60%) |
Jan 05, 2017 | 4.125 | 4.200 | 4.081 | 4.150 | 19,893 | +0.02(+0.60%) |
Jan 04, 2017 | 4.175 | 4.249 | 4.027 | 4.125 | 80,613 | -0.05(-1.18%) |
Jan 03, 2017 | 4.200 | 4.249 | 4.101 | 4.175 | 55,589 | -0.02(-0.59%) |
Dec 30, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.05(+1.19%) | |
Dec 29, 2016 | 4.125 | 4.224 | 4.076 | 4.150 | 30,368 | +0.01(+0.30%) |
Dec 28, 2016 | 4.175 | 4.175 | 4.101 | 4.138 | 15,843 | +0.01(+0.30%) |
Dec 27, 2016 | 4.076 | 4.150 | 4.056 | 4.125 | 23,919 | +0.05(+1.21%) |
Dec 23, 2016 | 4.076 | 4.076 | 4.076 | 0 | +0.02(+0.61%) | |
Dec 22, 2016 | 4.051 | 4.101 | 4.002 | 4.051 | 18,723 | -0.02(-0.61%) |
Dec 21, 2016 | 4.101 | 4.175 | 3.977 | 4.076 | 69,825 | +0.00(+0.00%) |
Dec 20, 2016 | 4.076 | 4.150 | 4.076 | 4.076 | 38,532 | +0.00(+0.00%) |
Dec 19, 2016 | 4.072 | 4.125 | 3.986 | 4.076 | 41,334 | +0.02(+0.61%) |
Dec 16, 2016 | 4.051 | 4.150 | 4.013 | 4.051 | 28,202 | -0.02(-0.61%) |
Dec 15, 2016 | 4.027 | 4.076 | 4.027 | 4.076 | 8,725 | +0.05(+1.23%) |
Dec 14, 2016 | 4.101 | 4.101 | 3.977 | 4.027 | 21,739 | -0.05(-1.21%) |
Dec 13, 2016 | 4.213 | 4.213 | 4.056 | 4.076 | 54,629 | +0.05(+1.23%) |
Dec 12, 2016 | 4.076 | 4.076 | 3.928 | 4.027 | 37,866 | -0.02(-0.61%) |
Dec 09, 2016 | 4.051 | 4.175 | 4.051 | 4.051 | 30,471 | -0.10(-2.38%) |
Dec 08, 2016 | 4.150 | 4.200 | 4.150 | 4.150 | 51,684 | +0.00(+0.00%) |
Dec 07, 2016 | 4.027 | 4.150 | 3.974 | 4.150 | 73,647 | +0.12(+3.07%) |
Dec 06, 2016 | 4.002 | 4.150 | 3.928 | 4.027 | 61,225 | +0.07(+1.87%) |
Dec 05, 2016 | 4.027 | 4.150 | 3.953 | 3.953 | 106,105 | +0.00(+0.00%) |
Dec 02, 2016 | 3.953 | 4.051 | 3.928 | 3.953 | 26,540 | +0.02(+0.63%) |
Dec 01, 2016 | 4.200 | 4.224 | 3.928 | 3.928 | 114,461 | -0.30(-7.02%) |
Nov 30, 2016 | 4.027 | 4.224 | 4.027 | 4.224 | 160,844 | +0.20(+4.92%) |
Nov 29, 2016 | 3.953 | 4.051 | 3.914 | 4.026 | 92,735 | +0.10(+2.51%) |
Nov 28, 2016 | 3.928 | 3.975 | 3.854 | 3.928 | 21,674 | -0.02(-0.63%) |
Nov 25, 2016 | 3.977 | 3.977 | 3.928 | 3.953 | 4,547 | +0.00(+0.00%) |
Nov 23, 2016 | 3.953 | 3.953 | 3.953 | 0 | +0.02(+0.63%) | |
Nov 22, 2016 | 3.928 | 3.953 | 3.903 | 3.928 | 19,254 | +0.00(+0.00%) |
Nov 21, 2016 | 4.002 | 4.002 | 3.878 | 3.928 | 28,091 | +0.00(+0.00%) |
Nov 18, 2016 | 3.928 | 3.953 | 3.804 | 3.928 | 40,882 | +0.05(+1.27%) |
Nov 17, 2016 | 3.977 | 4.043 | 3.878 | 3.878 | 61,699 | -0.07(-1.87%) |
Nov 16, 2016 | 3.903 | 4.027 | 3.903 | 3.953 | 89,515 | +0.05(+1.27%) |
Nov 15, 2016 | 3.804 | 4.049 | 3.804 | 3.903 | 219,190 | +0.10(+2.60%) |
Nov 14, 2016 | 3.788 | 3.804 | 3.730 | 3.804 | 58,096 | +0.10(+2.67%) |
Nov 11, 2016 | 3.804 | 3.804 | 3.696 | 3.706 | 9,107 | -0.02(-0.66%) |
Nov 10, 2016 | 3.804 | 3.804 | 3.533 | 3.730 | 41,645 | -0.07(-1.95%) |
Nov 09, 2016 | 3.681 | 3.804 | 3.533 | 3.804 | 68,973 | +0.15(+4.05%) |
Nov 08, 2016 | 3.533 | 3.706 | 3.508 | 3.656 | 104,642 | +0.15(+4.23%) |
Nov 07, 2016 | 3.582 | 3.582 | 3.458 | 3.508 | 112,787 | +0.02(+0.71%) |
Nov 04, 2016 | 3.483 | 3.582 | 3.458 | 3.483 | 20,142 | +0.00(+0.00%) |
Nov 03, 2016 | 3.458 | 3.533 | 3.458 | 3.483 | 16,497 | +0.00(+0.00%) |
Nov 02, 2016 | 3.458 | 3.631 | 3.458 | 3.483 | 17,890 | +0.02(+0.71%) |
Nov 01, 2016 | 3.458 | 3.483 | 3.458 | 3.458 | 5,618 | +0.00(+0.00%) |
Oct 31, 2016 | 3.483 | 3.483 | 3.458 | 3.458 | 4,713 | +0.00(+0.00%) |
Oct 28, 2016 | 3.458 | 3.508 | 3.409 | 3.458 | 10,698 | +0.00(+0.00%) |
Oct 27, 2016 | 3.533 | 3.557 | 3.458 | 3.458 | 18,871 | -0.09(-2.64%) |
Oct 26, 2016 | 3.508 | 3.582 | 3.483 | 3.552 | 21,209 | -0.00(-0.14%) |
Oct 25, 2016 | 3.607 | 3.609 | 3.533 | 3.557 | 30,946 | -0.05(-1.37%) |
Oct 24, 2016 | 3.582 | 3.631 | 3.557 | 3.607 | 34,895 | +0.03(+0.83%) |
Oct 21, 2016 | 3.542 | 3.582 | 3.538 | 3.577 | 65,328 | +0.03(+0.98%) |
Oct 20, 2016 | 3.458 | 3.547 | 3.458 | 3.542 | 24,961 | +0.06(+1.85%) |
Oct 19, 2016 | 3.468 | 3.494 | 3.458 | 3.478 | 38,678 | +0.02(+0.57%) |
Oct 18, 2016 | 3.468 | 3.478 | 3.395 | 3.458 | 139,593 | +0.00(+0.00%) |
Oct 17, 2016 | 3.483 | 3.483 | 3.455 | 3.458 | 65,120 | -0.00(-0.14%) |
Oct 14, 2016 | 3.458 | 3.488 | 3.458 | 3.463 | 68,147 | +0.00(+0.14%) |
Oct 13, 2016 | 3.473 | 3.478 | 3.458 | 3.458 | 22,136 | -0.02(-0.57%) |
Oct 12, 2016 | 3.528 | 3.528 | 3.458 | 3.478 | 48,039 | -0.03(-0.84%) |
Oct 11, 2016 | 3.483 | 3.542 | 3.458 | 3.508 | 60,343 | +0.02(+0.71%) |
Oct 10, 2016 | 3.498 | 3.507 | 3.468 | 3.483 | 36,652 | +0.00(+0.00%) |
Oct 07, 2016 | 3.607 | 3.607 | 3.463 | 3.483 | 220,678 | +0.02(+0.71%) |
Oct 06, 2016 | 3.458 | 3.483 | 3.458 | 3.458 | 52,702 | -0.02(-0.71%) |
Oct 05, 2016 | 3.528 | 3.528 | 3.458 | 3.483 | 92,488 | -0.02(-0.56%) |
Oct 04, 2016 | 3.518 | 3.552 | 3.498 | 3.503 | 54,004 | -0.01(-0.42%) |
Oct 03, 2016 | 3.538 | 3.562 | 3.473 | 3.518 | 29,720 | -0.03(-0.97%) |
Sep 30, 2016 | 3.458 | 3.567 | 3.458 | 3.552 | 117,183 | +0.09(+2.71%) |
Sep 29, 2016 | 3.493 | 3.498 | 3.446 | 3.458 | 27,125 | -0.04(-1.27%) |
Sep 28, 2016 | 3.518 | 3.533 | 3.236 | 3.503 | 42,700 | +0.01(+0.28%) |
Sep 27, 2016 | 3.483 | 3.513 | 3.466 | 3.493 | 32,920 | +0.01(+0.43%) |
Sep 26, 2016 | 3.473 | 3.483 | 3.384 | 3.478 | 153,874 | +0.00(+0.14%) |
Sep 23, 2016 | 3.458 | 3.483 | 3.429 | 3.473 | 81,903 | +0.01(+0.43%) |
Sep 22, 2016 | 3.458 | 3.493 | 3.446 | 3.458 | 71,149 | +0.03(+0.86%) |
Sep 21, 2016 | 3.325 | 3.444 | 3.310 | 3.429 | 113,768 | +0.12(+3.58%) |
Sep 20, 2016 | 3.310 | 3.335 | 3.291 | 3.310 | 19,452 | +0.00(+0.15%) |
Sep 19, 2016 | 3.236 | 3.310 | 3.236 | 3.305 | 84,679 | +0.09(+2.76%) |
Sep 16, 2016 | 3.281 | 3.300 | 3.216 | 3.216 | 192,382 | -0.08(-2.40%) |
Sep 15, 2016 | 3.291 | 3.310 | 3.261 | 3.295 | 20,490 | +0.00(+0.15%) |
Sep 14, 2016 | 3.271 | 3.305 | 3.256 | 3.291 | 44,837 | +0.03(+1.06%) |
Sep 13, 2016 | 3.320 | 3.369 | 3.256 | 3.256 | 54,419 | -0.07(-2.23%) |
Sep 12, 2016 | 3.256 | 3.344 | 3.221 | 3.330 | 152,010 | +0.06(+1.81%) |
Sep 09, 2016 | 3.310 | 3.347 | 3.241 | 3.271 | 69,987 | -0.03(-0.90%) |
Sep 08, 2016 | 3.330 | 3.330 | 3.157 | 3.300 | 174,098 | -0.01(-0.45%) |
Sep 07, 2016 | 3.310 | 3.350 | 3.305 | 3.315 | 77,235 | -0.02(-0.59%) |
Sep 06, 2016 | 3.597 | 3.597 | 3.295 | 3.335 | 228,444 | -0.19(-5.46%) |
Sep 02, 2016 | 3.582 | 3.528 | 3.528 | 3.528 | 285,788 | -0.05(-1.38%) |
Sep 01, 2016 | 3.513 | 3.587 | 3.429 | 3.577 | 45,096 | +0.04(+1.26%) |
Aug 31, 2016 | 3.533 | 3.567 | 3.496 | 3.533 | 44,125 | +0.00(+0.14%) |
Aug 30, 2016 | 3.556 | 3.556 | 3.483 | 3.528 | 31,375 | -0.00(-0.14%) |
Aug 29, 2016 | 3.542 | 3.631 | 3.434 | 3.533 | 278,501 | -0.02(-0.69%) |
Aug 26, 2016 | 3.582 | 3.602 | 3.542 | 3.557 | 27,398 | -0.00(-0.14%) |
Aug 25, 2016 | 3.557 | 3.602 | 3.513 | 3.562 | 20,037 | -0.01(-0.41%) |
Aug 24, 2016 | 3.631 | 3.631 | 3.567 | 3.577 | 39,231 | -0.03(-0.82%) |
Aug 23, 2016 | 3.562 | 3.706 | 3.562 | 3.607 | 38,530 | +0.01(+0.41%) |
Aug 22, 2016 | 3.612 | 3.636 | 3.483 | 3.592 | 65,646 | -0.02(-0.55%) |
Aug 19, 2016 | 3.646 | 3.681 | 3.607 | 3.612 | 82,441 | -0.02(-0.54%) |
Aug 18, 2016 | 3.646 | 3.829 | 3.627 | 3.631 | 274,158 | +0.01(+0.27%) |
Aug 17, 2016 | 3.635 | 3.641 | 3.582 | 3.622 | 27,178 | -0.02(-0.54%) |
Aug 16, 2016 | 3.612 | 3.646 | 3.607 | 3.641 | 54,947 | +0.03(+0.82%) |
Aug 15, 2016 | 3.587 | 3.656 | 3.587 | 3.612 | 97,805 | -0.04(-1.08%) |
Aug 12, 2016 | 3.582 | 3.671 | 3.582 | 3.651 | 87,977 | +0.05(+1.51%) |
Aug 11, 2016 | 3.592 | 3.626 | 3.577 | 3.597 | 101,333 | +0.02(+0.55%) |
Aug 10, 2016 | 3.597 | 3.602 | 3.562 | 3.577 | 82,684 | -0.01(-0.41%) |
Aug 09, 2016 | 3.631 | 3.631 | 3.587 | 3.592 | 44,256 | +0.00(+0.14%) |
Aug 08, 2016 | 3.572 | 3.612 | 3.458 | 3.587 | 114,189 | -0.03(-0.82%) |
Aug 05, 2016 | 3.606 | 3.656 | 3.562 | 3.617 | 39,716 | +0.00(+0.00%) |
Aug 04, 2016 | 3.602 | 3.631 | 3.582 | 3.617 | 47,193 | +0.03(+0.83%) |
Aug 03, 2016 | 3.617 | 3.617 | 3.578 | 3.587 | 92,180 | -0.00(-0.14%) |
Aug 02, 2016 | 3.602 | 3.626 | 3.562 | 3.592 | 140,688 | +0.00(+0.14%) |
Aug 01, 2016 | 3.641 | 3.666 | 3.533 | 3.587 | 148,668 | -0.00(-0.14%) |
Jul 29, 2016 | 3.706 | 3.710 | 3.567 | 3.592 | 80,779 | -0.10(-2.81%) |
Jul 28, 2016 | 3.691 | 3.720 | 3.686 | 3.696 | 61,792 | +0.01(+0.27%) |
Jul 27, 2016 | 3.710 | 3.710 | 3.671 | 3.686 | 91,332 | +0.00(+0.13%) |
Jul 26, 2016 | 3.666 | 3.709 | 3.666 | 3.681 | 197,552 | -0.01(-0.40%) |
Jul 25, 2016 | 3.666 | 3.695 | 3.647 | 3.696 | 242,440 | +0.00(+0.13%) |
Jul 22, 2016 | 3.607 | 3.701 | 3.592 | 3.691 | 229,128 | +0.05(+1.49%) |
Jul 21, 2016 | 3.626 | 3.661 | 3.557 | 3.636 | 432,374 | +0.02(+0.68%) |
Jul 20, 2016 | 3.498 | 3.631 | 3.449 | 3.612 | 257,877 | +0.10(+2.96%) |
Jul 19, 2016 | 3.454 | 3.528 | 3.444 | 3.508 | 138,372 | +0.04(+1.28%) |
Jul 18, 2016 | 3.473 | 3.557 | 3.454 | 3.463 | 338,539 | +0.02(+0.72%) |
Jul 15, 2016 | 3.379 | 3.448 | 3.379 | 3.439 | 59,695 | +0.03(+1.02%) |
Jul 14, 2016 | 3.409 | 3.444 | 3.340 | 3.404 | 213,448 | +0.01(+0.44%) |
Jul 13, 2016 | 3.449 | 3.483 | 3.320 | 3.389 | 17,288 | -0.06(-1.72%) |
Jul 12, 2016 | 3.493 | 3.523 | 3.439 | 3.449 | 94,514 | -0.03(-0.99%) |
Jul 11, 2016 | 3.463 | 3.508 | 3.449 | 3.483 | 160,148 | +0.03(+1.00%) |
Jul 08, 2016 | 3.478 | 3.444 | 3.444 | 3.449 | 54,611 | +0.00(+0.14%) |
Jul 07, 2016 | 3.370 | 3.552 | 3.325 | 3.444 | 243,320 | +0.27(+8.65%) |
Jul 05, 2016 | 3.162 | 3.202 | 3.162 | 3.169 | 145,835 | +0.02(+0.79%) |
Jul 01, 2016 | 3.147 | 3.145 | 3.145 | 3.145 | 36,027 | +0.00(+0.08%) |
Jun 30, 2016 | 3.147 | 3.172 | 3.127 | 3.142 | 120,126 | -0.00(-0.16%) |
Jun 29, 2016 | 3.157 | 3.184 | 3.118 | 3.147 | 48,142 | +0.01(+0.47%) |
Jun 28, 2016 | 3.063 | 3.286 | 3.063 | 3.132 | 59,748 | +0.07(+2.42%) |
Jun 27, 2016 | 3.078 | 3.078 | 3.024 | 3.058 | 12,488 | -0.04(-1.28%) |
Jun 24, 2016 | 3.093 | 3.120 | 3.024 | 3.098 | 16,216 | -0.03(-1.10%) |
Jun 23, 2016 | 3.127 | 3.231 | 3.098 | 3.132 | 37,126 | +0.03(+1.12%) |
Jun 22, 2016 | 3.132 | 3.182 | 3.083 | 3.098 | 54,370 | -0.06(-1.88%) |
Jun 21, 2016 | 3.206 | 3.211 | 3.132 | 3.157 | 17,046 | -0.04(-1.24%) |
Jun 20, 2016 | 3.162 | 3.204 | 3.108 | 3.197 | 8,988 | +0.03(+1.09%) |
Jun 17, 2016 | 3.195 | 3.241 | 3.068 | 3.162 | 41,022 | +0.03(+1.11%) |
Jun 16, 2016 | 3.135 | 3.207 | 3.118 | 3.127 | 9,626 | -0.04(-1.40%) |
Jun 15, 2016 | 3.226 | 3.246 | 3.167 | 3.172 | 17,898 | -0.08(-2.43%) |
Jun 14, 2016 | 3.152 | 3.251 | 3.058 | 3.251 | 35,899 | +0.04(+1.39%) |
Jun 13, 2016 | 3.096 | 3.251 | 3.078 | 3.207 | 29,833 | -0.01(-0.46%) |
Jun 10, 2016 | 3.281 | 3.281 | 3.216 | 3.221 | 20,721 | -0.02(-0.61%) |
Jun 09, 2016 | 3.187 | 3.248 | 3.118 | 3.241 | 27,791 | +0.05(+1.55%) |
Jun 08, 2016 | 3.207 | 3.207 | 3.162 | 3.192 | 19,644 | -0.02(-0.62%) |
Jun 07, 2016 | 3.211 | 3.236 | 3.202 | 3.211 | 22,549 | +0.00(+0.00%) |
Jun 06, 2016 | 3.251 | 3.261 | 3.167 | 3.211 | 26,271 | -0.04(-1.22%) |
Jun 03, 2016 | 3.286 | 3.286 | 2.806 | 3.251 | 6,258 | -0.01(-0.30%) |
Jun 02, 2016 | 3.197 | 3.355 | 3.192 | 3.261 | 74,835 | -0.02(-0.60%) |
Jun 01, 2016 | 3.271 | 3.310 | 3.108 | 3.281 | 96,441 | +0.02(+0.76%) |
May 31, 2016 | 3.029 | 3.313 | 2.925 | 3.256 | 140,698 | +0.23(+7.68%) |
May 27, 2016 | 2.915 | 3.024 | 3.024 | 3.024 | 40,075 | +0.10(+3.38%) |
May 26, 2016 | 2.989 | 3.009 | 2.880 | 2.925 | 38,771 | +0.00(+0.00%) |
May 25, 2016 | 2.905 | 2.940 | 2.861 | 2.925 | 14,508 | +0.02(+0.68%) |
May 24, 2016 | 2.987 | 2.987 | 2.890 | 2.905 | 10,265 | +0.01(+0.51%) |
May 23, 2016 | 2.806 | 2.910 | 2.801 | 2.890 | 18,997 | +0.07(+2.45%) |
May 20, 2016 | 2.880 | 2.920 | 2.801 | 2.821 | 29,143 | -0.04(-1.38%) |
May 19, 2016 | 2.900 | 2.947 | 2.840 | 2.861 | 51,919 | -0.01(-0.52%) |
May 18, 2016 | 2.905 | 2.927 | 2.827 | 2.876 | 77,755 | +0.02(+0.87%) |
May 17, 2016 | 2.989 | 3.034 | 2.816 | 2.851 | 95,117 | -0.12(-3.99%) |
May 16, 2016 | 2.885 | 3.039 | 2.846 | 2.969 | 201,037 | +0.11(+3.80%) |
May 13, 2016 | 2.806 | 2.935 | 2.772 | 2.861 | 127,131 | +0.03(+1.05%) |
May 12, 2016 | 2.792 | 2.900 | 2.772 | 2.831 | 147,944 | +0.03(+1.06%) |
May 11, 2016 | 2.811 | 2.859 | 2.792 | 2.801 | 43,556 | -0.01(-0.52%) |
May 10, 2016 | 2.787 | 2.928 | 2.772 | 2.816 | 48,634 | -0.07(-2.57%) |
May 09, 2016 | 2.915 | 2.932 | 2.767 | 2.890 | 51,785 | +0.05(+1.92%) |
May 06, 2016 | 2.792 | 2.919 | 2.752 | 2.836 | 9,502 | -0.00(-0.17%) |
May 05, 2016 | 2.752 | 2.890 | 2.752 | 2.841 | 38,619 | +0.09(+3.23%) |
May 04, 2016 | 2.782 | 2.793 | 2.752 | 2.752 | 60,195 | -0.05(-1.94%) |
May 03, 2016 | 2.811 | 2.826 | 2.796 | 2.806 | 9,591 | -0.02(-0.70%) |
May 02, 2016 | 2.895 | 2.905 | 2.811 | 2.826 | 34,695 | -0.10(-3.54%) |
Apr 29, 2016 | 2.871 | 2.935 | 2.856 | 2.930 | 21,557 | +0.05(+1.80%) |
Apr 28, 2016 | 2.930 | 2.955 | 2.866 | 2.878 | 32,054 | -0.06(-2.10%) |
Apr 27, 2016 | 2.955 | 2.955 | 2.925 | 2.940 | 8,935 | +0.01(+0.34%) |
Apr 26, 2016 | 2.935 | 2.962 | 2.930 | 2.930 | 4,452 | -0.02(-0.84%) |
Apr 25, 2016 | 2.915 | 2.959 | 2.915 | 2.955 | 10,702 | +0.03(+1.18%) |
Apr 22, 2016 | 2.944 | 2.959 | 2.920 | 2.920 | 13,376 | -0.04(-1.50%) |
Apr 21, 2016 | 2.964 | 2.964 | 2.920 | 2.964 | 37,375 | +0.00(+0.05%) |
Apr 20, 2016 | 3.014 | 3.014 | 2.955 | 2.963 | 38,196 | -0.05(-1.69%) |
Apr 19, 2016 | 3.034 | 3.034 | 3.012 | 3.014 | 9,757 | -0.01(-0.49%) |
Apr 18, 2016 | 2.999 | 3.058 | 2.999 | 3.029 | 3,748 | +0.04(+1.32%) |
Apr 15, 2016 | 3.014 | 3.048 | 2.989 | 2.989 | 25,168 | -0.02(-0.66%) |
Apr 14, 2016 | 3.002 | 3.014 | 2.989 | 3.009 | 2,060 | +0.01(+0.33%) |
Apr 13, 2016 | 3.019 | 3.019 | 2.969 | 2.999 | 21,292 | +0.03(+1.00%) |
Apr 12, 2016 | 3.034 | 3.071 | 2.964 | 2.969 | 36,280 | -0.09(-2.91%) |
Apr 11, 2016 | 3.039 | 3.073 | 2.994 | 3.058 | 17,865 | +0.02(+0.81%) |
Apr 08, 2016 | 3.039 | 3.056 | 2.999 | 3.034 | 22,324 | +0.00(+0.03%) |
Apr 07, 2016 | 3.029 | 3.052 | 3.004 | 3.033 | 16,637 | +0.00(+0.13%) |
Apr 06, 2016 | 3.034 | 3.053 | 2.994 | 3.029 | 26,384 | -0.01(-0.33%) |
Apr 05, 2016 | 3.083 | 3.083 | 3.039 | 3.039 | 17,479 | -0.04(-1.44%) |
Apr 04, 2016 | 3.113 | 3.113 | 3.083 | 3.083 | 8,626 | -0.03(-0.95%) |
Apr 01, 2016 | 3.123 | 3.123 | 3.103 | 3.113 | 14,348 | +0.02(+0.80%) |
Mar 31, 2016 | 3.098 | 3.152 | 3.088 | 3.088 | 29,825 | +0.00(+0.16%) |
Mar 30, 2016 | 3.113 | 3.132 | 3.039 | 3.083 | 24,344 | +0.00(+0.00%) |
Mar 29, 2016 | 3.083 | 3.152 | 3.058 | 3.083 | 26,722 | +0.02(+0.65%) |
Mar 28, 2016 | 3.043 | 3.078 | 3.024 | 3.063 | 30,546 | +0.00(+0.16%) |
Mar 24, 2016 | 3.088 | 3.058 | 3.058 | 3.058 | 24,287 | -0.02(-0.64%) |
Mar 23, 2016 | 3.113 | 3.136 | 3.068 | 3.078 | 12,004 | -0.02(-0.64%) |
Mar 22, 2016 | 3.113 | 3.157 | 3.073 | 3.098 | 77,462 | -0.01(-0.32%) |
Mar 21, 2016 | 3.014 | 3.147 | 3.009 | 3.108 | 55,226 | +0.11(+3.80%) |
Mar 18, 2016 | 3.004 | 3.014 | 2.994 | 2.994 | 34,207 | -0.01(-0.33%) |
Mar 17, 2016 | 3.009 | 3.029 | 2.964 | 3.004 | 70,852 | +0.02(+0.66%) |
Mar 16, 2016 | 2.994 | 3.029 | 2.964 | 2.984 | 75,193 | +0.00(+0.17%) |
Mar 15, 2016 | 2.994 | 3.028 | 2.955 | 2.979 | 43,536 | -0.01(-0.33%) |
Mar 14, 2016 | 3.043 | 3.043 | 2.979 | 2.989 | 30,681 | -0.04(-1.47%) |
Mar 11, 2016 | 3.034 | 3.039 | 2.979 | 3.034 | 11,777 | +0.01(+0.33%) |
Mar 10, 2016 | 3.127 | 3.127 | 2.979 | 3.024 | 21,658 | -0.07(-2.39%) |
Mar 09, 2016 | 3.127 | 3.127 | 3.068 | 3.098 | 12,765 | -0.00(-0.16%) |
Mar 08, 2016 | 3.113 | 3.137 | 3.088 | 3.103 | 6,051 | +0.00(+0.00%) |
Mar 07, 2016 | 3.058 | 3.157 | 3.058 | 3.103 | 18,612 | +0.04(+1.45%) |
Mar 04, 2016 | 3.113 | 3.142 | 3.063 | 3.058 | 42,412 | -0.06(-2.06%) |
Mar 03, 2016 | 3.108 | 3.152 | 3.088 | 3.123 | 27,180 | +0.03(+0.96%) |
Mar 02, 2016 | 3.039 | 3.103 | 3.014 | 3.093 | 44,115 | +0.06(+1.95%) |
Mar 01, 2016 | 3.078 | 3.113 | 3.034 | 3.034 | 30,886 | -0.04(-1.29%) |
Feb 29, 2016 | 3.053 | 3.113 | 3.043 | 3.073 | 30,088 | +0.04(+1.30%) |
Feb 26, 2016 | 3.063 | 3.063 | 2.984 | 3.034 | 27,200 | +0.01(+0.49%) |
Feb 25, 2016 | 2.999 | 3.078 | 2.999 | 3.019 | 17,246 | +0.00(+0.00%) |
Feb 24, 2016 | 3.019 | 3.058 | 2.964 | 3.019 | 60,723 | -0.00(-0.16%) |
Feb 23, 2016 | 3.014 | 3.113 | 3.009 | 3.024 | 41,971 | +0.01(+0.33%) |
Feb 22, 2016 | 3.162 | 3.162 | 3.014 | 3.014 | 62,343 | -0.03(-0.97%) |
Feb 19, 2016 | 3.034 | 3.073 | 3.019 | 3.043 | 81,388 | +0.02(+0.82%) |
Feb 18, 2016 | 2.826 | 3.053 | 2.821 | 3.019 | 183,232 | +0.30(+10.89%) |
Feb 17, 2016 | 2.708 | 2.757 | 2.708 | 2.722 | 19,879 | +0.05(+2.04%) |
Feb 16, 2016 | 2.668 | 2.693 | 2.658 | 2.668 | 28,514 | +0.04(+1.70%) |
Feb 12, 2016 | 2.653 | 2.624 | 2.624 | 2.624 | 49,385 | -0.03(-1.30%) |
Feb 11, 2016 | 2.683 | 2.683 | 2.653 | 2.658 | 29,202 | -0.05(-2.00%) |
Feb 10, 2016 | 2.693 | 2.717 | 2.673 | 2.712 | 15,218 | +0.04(+1.48%) |
Feb 09, 2016 | 2.643 | 2.683 | 2.643 | 2.673 | 9,958 | +0.01(+0.56%) |
Feb 08, 2016 | 2.658 | 2.688 | 2.643 | 2.658 | 37,180 | +0.01(+0.56%) |
Feb 05, 2016 | 2.673 | 2.673 | 2.643 | 2.643 | 28,643 | +0.02(+0.75%) |
Feb 04, 2016 | 2.663 | 2.678 | 2.619 | 2.624 | 30,920 | +0.02(+0.95%) |
Feb 03, 2016 | 2.604 | 2.638 | 2.599 | 2.599 | 28,439 | -0.02(-0.94%) |
Feb 02, 2016 | 2.715 | 2.717 | 2.599 | 2.624 | 16,977 | -0.11(-4.15%) |