Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.750 | 2.800 | 2.650 | 2.750 | 21,325 | +0.00(+0.00%) |
Jan 30, 2017 | 2.900 | 3.000 | 2.750 | 2.750 | 28,245 | -0.15(-5.17%) |
Jan 27, 2017 | 3.000 | 3.053 | 2.900 | 2.900 | 2,929 | -0.10(-3.33%) |
Jan 26, 2017 | 3.050 | 3.100 | 3.000 | 3.000 | 990 | -0.05(-1.64%) |
Jan 25, 2017 | 3.050 | 3.125 | 3.050 | 3.050 | 5,500 | -0.05(-1.61%) |
Jan 24, 2017 | 3.150 | 3.150 | 3.100 | 3.100 | 322 | -0.05(-1.59%) |
Jan 23, 2017 | 3.250 | 3.250 | 3.150 | 3.150 | 4,652 | -0.05(-1.56%) |
Jan 20, 2017 | 3.100 | 3.250 | 3.000 | 3.200 | 22,755 | +0.05(+1.59%) |
Jan 19, 2017 | 3.150 | 3.200 | 3.035 | 3.150 | 45,799 | +0.00(+0.00%) |
Jan 18, 2017 | 3.100 | 3.175 | 3.100 | 3.150 | 4,135 | +0.05(+1.61%) |
Jan 17, 2017 | 2.950 | 3.350 | 2.950 | 3.100 | 47,786 | +0.20(+6.90%) |
Jan 13, 2017 | 2.900 | 2.900 | 2.900 | 0 | +0.10(+3.57%) | |
Jan 12, 2017 | 2.786 | 2.875 | 2.750 | 2.800 | 3,109 | +0.10(+3.70%) |
Jan 11, 2017 | 2.700 | 2.900 | 2.700 | 2.700 | 28,943 | +0.05(+1.89%) |
Jan 10, 2017 | 2.750 | 2.750 | 2.600 | 2.650 | 33,692 | -0.15(-5.36%) |
Jan 09, 2017 | 2.950 | 2.950 | 2.800 | 2.800 | 8,995 | -0.15(-5.08%) |
Jan 06, 2017 | 3.150 | 3.150 | 2.850 | 2.950 | 39,930 | -0.20(-6.35%) |
Jan 05, 2017 | 3.200 | 3.200 | 3.050 | 3.150 | 10,726 | -0.05(-1.56%) |
Jan 04, 2017 | 3.200 | 3.300 | 3.200 | 3.200 | 16,032 | +0.00(+0.00%) |
Jan 03, 2017 | 3.250 | 3.337 | 3.200 | 3.200 | 8,304 | -0.06(-1.92%) |
Dec 30, 2016 | 3.263 | 3.263 | 3.263 | 0 | -0.04(-1.14%) | |
Dec 29, 2016 | 3.205 | 3.300 | 3.200 | 3.300 | 6,050 | -0.05(-1.49%) |
Dec 28, 2016 | 3.300 | 3.350 | 3.300 | 3.350 | 4,047 | -0.05(-1.47%) |
Dec 27, 2016 | 3.250 | 3.400 | 3.231 | 3.400 | 10,070 | +0.10(+3.03%) |
Dec 23, 2016 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.250 | 3.300 | 3.250 | 3.300 | 3,039 | +0.00(+0.00%) |
Dec 21, 2016 | 3.250 | 3.300 | 3.238 | 3.300 | 8,027 | +0.05(+1.54%) |
Dec 20, 2016 | 3.300 | 3.300 | 3.200 | 3.250 | 28,838 | -0.14(-4.12%) |
Dec 19, 2016 | 3.350 | 3.400 | 3.300 | 3.389 | 9,145 | +0.04(+1.18%) |
Dec 16, 2016 | 3.400 | 3.400 | 3.350 | 3.350 | 10,021 | +0.00(+0.00%) |
Dec 15, 2016 | 3.300 | 3.400 | 3.300 | 3.350 | 4,603 | +0.00(+0.00%) |
Dec 14, 2016 | 3.400 | 3.440 | 3.350 | 3.350 | 1,905 | -0.05(-1.47%) |
Dec 13, 2016 | 3.400 | 3.450 | 3.350 | 3.400 | 19,777 | +0.00(+0.00%) |
Dec 12, 2016 | 3.400 | 3.500 | 3.350 | 3.400 | 23,009 | -0.05(-1.45%) |
Dec 09, 2016 | 3.400 | 3.550 | 3.400 | 3.450 | 3,842 | +0.05(+1.47%) |
Dec 08, 2016 | 3.550 | 3.550 | 3.400 | 3.400 | 7,593 | -0.15(-4.23%) |
Dec 07, 2016 | 3.500 | 3.550 | 3.500 | 3.550 | 1,165 | +0.10(+2.90%) |
Dec 06, 2016 | 3.450 | 3.540 | 3.400 | 3.450 | 6,956 | +0.05(+1.47%) |
Dec 05, 2016 | 3.450 | 3.550 | 3.400 | 3.400 | 8,279 | -0.10(-2.86%) |
Dec 02, 2016 | 3.550 | 3.750 | 3.500 | 3.500 | 32,544 | -0.10(-2.78%) |
Dec 01, 2016 | 3.700 | 3.700 | 3.550 | 3.600 | 14,248 | -0.05(-1.37%) |
Nov 30, 2016 | 3.650 | 3.800 | 3.500 | 3.650 | 32,668 | +0.00(+0.00%) |
Nov 29, 2016 | 3.500 | 3.700 | 3.450 | 3.650 | 5,636 | +0.15(+4.29%) |
Nov 28, 2016 | 3.700 | 3.700 | 3.500 | 3.500 | 5,793 | -0.15(-4.11%) |
Nov 25, 2016 | 3.650 | 3.650 | 3.450 | 3.650 | 3,588 | +0.10(+2.82%) |
Nov 23, 2016 | 3.550 | 3.550 | 3.550 | 0 | -0.15(-4.05%) | |
Nov 22, 2016 | 3.700 | 3.700 | 3.550 | 3.700 | 36,394 | +0.05(+1.37%) |
Nov 21, 2016 | 3.500 | 4.000 | 3.450 | 3.650 | 46,798 | +0.20(+5.80%) |
Nov 18, 2016 | 3.550 | 3.550 | 3.450 | 3.450 | 7,959 | -0.10(-2.82%) |
Nov 17, 2016 | 3.700 | 3.700 | 3.450 | 3.550 | 75,559 | -0.25(-6.58%) |
Nov 16, 2016 | 3.631 | 3.800 | 3.631 | 3.800 | 10,768 | +0.28(+8.10%) |
Nov 15, 2016 | 3.515 | 3.515 | 3.515 | 3.515 | 546 | -0.18(-4.99%) |
Nov 14, 2016 | 3.650 | 3.750 | 3.650 | 3.700 | 644 | +0.00(+0.00%) |
Nov 11, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 1,050 | +0.00(+0.00%) |
Nov 10, 2016 | 3.510 | 3.700 | 3.510 | 3.700 | 3,500 | +0.00(+0.00%) |
Nov 09, 2016 | 3.700 | 3.700 | 3.700 | 3.700 | 448 | +0.05(+1.37%) |
Nov 08, 2016 | 3.600 | 3.700 | 3.600 | 3.650 | 3,977 | +0.00(+0.00%) |
Nov 07, 2016 | 3.700 | 3.750 | 3.550 | 3.650 | 10,074 | -0.05(-1.35%) |
Nov 04, 2016 | 3.760 | 3.800 | 3.700 | 3.700 | 993 | +0.00(+0.00%) |
Nov 03, 2016 | 3.555 | 3.750 | 3.555 | 3.700 | 1,383 | -0.00(-0.13%) |
Nov 02, 2016 | 3.800 | 3.800 | 3.705 | 3.705 | 748 | -0.09(-2.50%) |
Nov 01, 2016 | 3.884 | 3.900 | 3.800 | 3.800 | 9,350 | -0.10(-2.56%) |
Oct 31, 2016 | 3.950 | 3.950 | 3.850 | 3.900 | 11,576 | +0.05(+1.30%) |
Oct 28, 2016 | 3.850 | 3.970 | 3.850 | 3.850 | 9,616 | +0.00(+0.00%) |
Oct 27, 2016 | 3.850 | 3.930 | 3.760 | 3.850 | 9,666 | +0.02(+0.52%) |
Oct 26, 2016 | 3.740 | 3.950 | 3.740 | 3.830 | 23,487 | +0.08(+2.13%) |
Oct 25, 2016 | 3.760 | 3.873 | 3.740 | 3.750 | 10,467 | -0.17(-4.41%) |
Oct 24, 2016 | 3.890 | 3.930 | 3.670 | 3.923 | 27,665 | +0.05(+1.37%) |
Oct 21, 2016 | 3.483 | 3.990 | 3.483 | 3.870 | 61,353 | +0.12(+3.21%) |
Oct 20, 2016 | 3.900 | 3.940 | 3.710 | 3.750 | 54,134 | -0.17(-4.34%) |
Oct 19, 2016 | 3.890 | 3.940 | 3.840 | 3.920 | 18,624 | +0.12(+3.16%) |
Oct 18, 2016 | 4.210 | 4.210 | 3.670 | 3.800 | 39,016 | +0.05(+1.33%) |
Oct 17, 2016 | 3.420 | 3.750 | 3.420 | 3.750 | 43,448 | +0.33(+9.65%) |
Oct 14, 2016 | 3.400 | 3.456 | 3.400 | 3.420 | 11,724 | +0.01(+0.29%) |
Oct 13, 2016 | 3.410 | 3.410 | 3.410 | 3.410 | 262 | +0.01(+0.29%) |
Oct 12, 2016 | 3.500 | 3.560 | 3.400 | 3.400 | 8,324 | -0.14(-3.95%) |
Oct 11, 2016 | 3.450 | 3.540 | 3.400 | 3.540 | 11,169 | +0.10(+2.91%) |
Oct 10, 2016 | 3.480 | 3.480 | 3.400 | 3.440 | 3,965 | -0.05(-1.43%) |
Oct 07, 2016 | 3.454 | 3.490 | 3.400 | 3.490 | 6,802 | +0.04(+1.16%) |
Oct 06, 2016 | 3.450 | 3.480 | 3.430 | 3.450 | 5,349 | +0.01(+0.29%) |
Oct 05, 2016 | 3.470 | 3.540 | 3.430 | 3.440 | 3,013 | -0.02(-0.58%) |
Oct 04, 2016 | 3.470 | 3.500 | 3.450 | 3.460 | 32,407 | +0.00(+0.00%) |
Oct 03, 2016 | 3.480 | 3.480 | 3.450 | 3.460 | 5,892 | +0.01(+0.29%) |
Sep 30, 2016 | 3.460 | 3.460 | 3.450 | 3.450 | 2,534 | -0.01(-0.29%) |
Sep 29, 2016 | 3.460 | 3.460 | 3.460 | 3.460 | 1,264 | +0.01(+0.29%) |
Sep 28, 2016 | 3.490 | 3.500 | 3.450 | 3.450 | 1,690 | -0.03(-0.86%) |
Sep 27, 2016 | 3.470 | 3.520 | 3.470 | 3.480 | 956 | +0.02(+0.58%) |
Sep 26, 2016 | 3.520 | 3.590 | 3.460 | 3.460 | 22,723 | -0.07(-1.98%) |
Sep 23, 2016 | 3.520 | 3.600 | 3.500 | 3.530 | 9,567 | +0.04(+1.15%) |
Sep 22, 2016 | 3.510 | 3.600 | 3.490 | 3.490 | 10,278 | +0.00(+0.00%) |
Sep 21, 2016 | 3.500 | 3.620 | 3.490 | 3.490 | 51,111 | -0.01(-0.29%) |
Sep 20, 2016 | 3.560 | 3.560 | 3.500 | 3.500 | 1,965 | -0.09(-2.51%) |
Sep 19, 2016 | 3.600 | 3.640 | 3.560 | 3.590 | 44,473 | +0.00(+0.00%) |
Sep 16, 2016 | 3.460 | 3.600 | 3.460 | 3.590 | 29,546 | +0.13(+3.76%) |
Sep 15, 2016 | 3.500 | 3.510 | 3.460 | 3.460 | 6,777 | -0.02(-0.57%) |
Sep 14, 2016 | 3.520 | 3.620 | 3.480 | 3.480 | 11,465 | +0.00(+0.00%) |
Sep 13, 2016 | 3.500 | 3.550 | 3.470 | 3.480 | 6,106 | +0.03(+0.87%) |
Sep 12, 2016 | 3.610 | 3.630 | 3.450 | 3.450 | 19,218 | -0.14(-3.90%) |
Sep 09, 2016 | 3.480 | 3.660 | 3.470 | 3.590 | 66,303 | +0.11(+3.16%) |
Sep 08, 2016 | 3.680 | 3.680 | 3.460 | 3.480 | 8,677 | -0.02(-0.57%) |
Sep 07, 2016 | 3.650 | 3.740 | 3.500 | 3.500 | 20,068 | -0.03(-0.85%) |
Sep 06, 2016 | 3.680 | 3.700 | 3.520 | 3.530 | 16,677 | -0.19(-5.11%) |
Sep 02, 2016 | 3.660 | 3.720 | 3.720 | 3.720 | 8,900 | +0.02(+0.54%) |
Sep 01, 2016 | 3.680 | 3.840 | 3.680 | 3.700 | 9,431 | -0.01(-0.27%) |
Aug 31, 2016 | 3.770 | 3.850 | 3.600 | 3.710 | 12,156 | -0.05(-1.33%) |
Aug 30, 2016 | 3.740 | 3.870 | 3.710 | 3.760 | 19,900 | -0.03(-0.79%) |
Aug 29, 2016 | 3.790 | 3.930 | 3.760 | 3.790 | 38,117 | -0.03(-0.79%) |
Aug 26, 2016 | 3.540 | 3.820 | 3.530 | 3.820 | 22,066 | +0.20(+5.52%) |
Aug 25, 2016 | 3.550 | 3.680 | 3.530 | 3.620 | 32,625 | -0.18(-4.81%) |
Aug 24, 2016 | 3.550 | 3.880 | 3.510 | 3.803 | 51,725 | +0.29(+8.35%) |
Aug 23, 2016 | 3.510 | 3.550 | 3.510 | 3.510 | 9,682 | +0.00(+0.00%) |
Aug 22, 2016 | 3.510 | 3.620 | 3.500 | 3.510 | 36,579 | -0.12(-3.44%) |
Aug 19, 2016 | 3.530 | 3.660 | 3.530 | 3.635 | 1,727 | +0.12(+3.56%) |
Aug 18, 2016 | 3.530 | 3.540 | 3.450 | 3.510 | 55,723 | -0.05(-1.40%) |
Aug 17, 2016 | 3.580 | 3.713 | 3.530 | 3.560 | 15,782 | -0.01(-0.28%) |
Aug 15, 2016 | 3.660 | 3.570 | 3.570 | 3.570 | 79 | -0.09(-2.46%) |
Aug 12, 2016 | 3.660 | 3.690 | 3.660 | 3.660 | 4,239 | +0.00(+0.00%) |
Aug 11, 2016 | 3.720 | 3.720 | 3.660 | 3.660 | 1,244 | -0.01(-0.27%) |
Aug 09, 2016 | 3.660 | 3.670 | 3.670 | 3.670 | 123 | -0.04(-1.08%) |
Aug 08, 2016 | 3.640 | 3.710 | 3.560 | 3.710 | 2,420 | +0.07(+1.92%) |
Aug 05, 2016 | 3.640 | 3.699 | 3.561 | 3.640 | 7,628 | +0.03(+0.83%) |
Aug 04, 2016 | 3.650 | 3.650 | 3.550 | 3.610 | 2,074 | -0.05(-1.37%) |
Aug 02, 2016 | 3.540 | 3.660 | 3.660 | 3.660 | 31 | +0.12(+3.39%) |
Aug 01, 2016 | 3.580 | 3.740 | 3.540 | 3.540 | 2,982 | -0.01(-0.28%) |
Jul 29, 2016 | 3.641 | 3.641 | 3.550 | 3.550 | 1,107 | -0.13(-3.53%) |
Jul 28, 2016 | 3.660 | 3.730 | 3.660 | 3.680 | 4,078 | +0.05(+1.38%) |
Jul 27, 2016 | 3.600 | 3.630 | 3.600 | 3.630 | 12,541 | +0.11(+3.12%) |
Jul 26, 2016 | 3.460 | 3.590 | 3.460 | 3.520 | 81,242 | +0.02(+0.57%) |
Jul 25, 2016 | 3.500 | 3.500 | 3.499 | 3.500 | 7,136 | +0.05(+1.45%) |
Jul 22, 2016 | 3.540 | 3.561 | 3.450 | 3.450 | 21,827 | -0.08(-2.27%) |
Jul 21, 2016 | 3.600 | 3.600 | 3.530 | 3.530 | 6,924 | -0.05(-1.40%) |
Jul 20, 2016 | 3.550 | 3.580 | 3.540 | 3.580 | 1,187 | +0.05(+1.42%) |
Jul 19, 2016 | 3.510 | 3.530 | 3.510 | 3.530 | 356 | -0.02(-0.56%) |
Jul 18, 2016 | 3.539 | 3.580 | 3.500 | 3.550 | 15,074 | +0.04(+1.14%) |
Jul 15, 2016 | 3.510 | 3.510 | 3.510 | 3.510 | 309 | +0.00(+0.00%) |
Jul 14, 2016 | 3.470 | 3.510 | 3.470 | 3.510 | 3,026 | +0.04(+1.12%) |
Jul 13, 2016 | 3.460 | 3.589 | 3.460 | 3.471 | 1,272 | +0.01(+0.32%) |
Jul 12, 2016 | 3.582 | 3.582 | 3.450 | 3.460 | 10,017 | -0.09(-2.54%) |
Jul 11, 2016 | 3.710 | 3.710 | 3.430 | 3.550 | 18,342 | -0.16(-4.31%) |
Jul 08, 2016 | 3.660 | 3.710 | 3.670 | 3.710 | 759 | +0.04(+1.09%) |
Jul 07, 2016 | 3.670 | 3.670 | 3.670 | 3.670 | 258 | -0.01(-0.27%) |
Jul 05, 2016 | 3.790 | 3.790 | 3.680 | 3.680 | 2,209 | -0.02(-0.54%) |
Jul 01, 2016 | 3.780 | 3.700 | 3.700 | 3.700 | 4,600 | -0.05(-1.33%) |
Jun 30, 2016 | 3.950 | 3.950 | 3.740 | 3.750 | 2,449 | -0.03(-0.79%) |
Jun 29, 2016 | 3.670 | 3.790 | 3.660 | 3.780 | 2,831 | +0.12(+3.28%) |
Jun 28, 2016 | 3.840 | 3.900 | 3.670 | 3.660 | 5,467 | -0.18(-4.69%) |
Jun 27, 2016 | 3.860 | 3.880 | 3.840 | 3.840 | 7,802 | -0.08(-2.04%) |
Jun 24, 2016 | 3.857 | 3.920 | 3.857 | 3.920 | 3,649 | +0.00(+0.00%) |
Jun 23, 2016 | 3.920 | 3.924 | 3.920 | 3.920 | 2,520 | +0.00(+0.00%) |
Jun 22, 2016 | 3.900 | 3.950 | 3.900 | 3.920 | 3,576 | +0.04(+1.12%) |
Jun 21, 2016 | 3.950 | 3.950 | 3.876 | 3.876 | 1,295 | +0.01(+0.27%) |
Jun 20, 2016 | 3.950 | 3.950 | 3.866 | 3.866 | 1,139 | -0.08(-2.12%) |
Jun 17, 2016 | 3.880 | 3.950 | 3.870 | 3.950 | 6,201 | +0.07(+1.80%) |
Jun 16, 2016 | 3.900 | 3.900 | 3.880 | 3.880 | 1,154 | -0.02(-0.52%) |
Jun 15, 2016 | 3.930 | 3.940 | 3.900 | 3.900 | 2,057 | +0.00(+0.00%) |
Jun 14, 2016 | 3.920 | 3.920 | 3.890 | 3.900 | 1,193 | +0.03(+0.78%) |
Jun 13, 2016 | 3.930 | 3.930 | 3.870 | 3.870 | 1,561 | -0.05(-1.28%) |
Jun 10, 2016 | 3.952 | 3.960 | 3.920 | 3.920 | 9,663 | -0.08(-2.00%) |
Jun 09, 2016 | 3.980 | 4.000 | 3.950 | 4.000 | 8,433 | +0.03(+0.76%) |
Jun 07, 2016 | 3.980 | 3.970 | 3.970 | 3.970 | 5 | +0.07(+1.79%) |
Jun 06, 2016 | 3.900 | 3.900 | 3.900 | 3.900 | 1,278 | +0.02(+0.52%) |
Jun 03, 2016 | 3.920 | 3.970 | 3.880 | 3.880 | 824 | -0.07(-1.77%) |
Jun 02, 2016 | 3.959 | 3.960 | 3.950 | 3.950 | 1,894 | -0.03(-0.75%) |
Jun 01, 2016 | 3.950 | 3.998 | 3.890 | 3.980 | 6,884 | +0.03(+0.76%) |
May 31, 2016 | 3.870 | 3.950 | 3.870 | 3.950 | 1,079 | -0.01(-0.25%) |
May 27, 2016 | 3.950 | 3.960 | 3.960 | 3.960 | 3,600 | +0.08(+2.06%) |
May 26, 2016 | 3.870 | 3.880 | 3.860 | 3.880 | 4,000 | +0.02(+0.57%) |
May 25, 2016 | 3.900 | 3.980 | 3.830 | 3.858 | 1,566 | -0.02(-0.57%) |
May 24, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 301 | +0.09(+2.37%) |
May 23, 2016 | 3.970 | 3.970 | 3.780 | 3.790 | 1,371 | -0.03(-0.78%) |
May 20, 2016 | 3.820 | 3.820 | 3.770 | 3.820 | 1,576 | +0.01(+0.26%) |
May 19, 2016 | 3.780 | 3.881 | 3.770 | 3.810 | 16,513 | -0.05(-1.30%) |
May 18, 2016 | 3.900 | 3.900 | 3.860 | 3.860 | 1,435 | +0.02(+0.52%) |
May 17, 2016 | 3.970 | 3.980 | 3.840 | 3.840 | 7,926 | -0.14(-3.52%) |
May 16, 2016 | 3.820 | 3.980 | 3.820 | 3.980 | 3,633 | +0.16(+4.19%) |
May 13, 2016 | 3.818 | 3.900 | 3.818 | 3.820 | 12,596 | -0.02(-0.50%) |
May 12, 2016 | 3.820 | 3.839 | 3.820 | 3.839 | 1,674 | -0.14(-3.54%) |
May 11, 2016 | 3.980 | 3.990 | 3.850 | 3.980 | 5,818 | +0.15(+3.92%) |
May 09, 2016 | 3.890 | 3.830 | 3.830 | 3.830 | 4,500 | +0.02(+0.52%) |
May 06, 2016 | 3.873 | 3.895 | 3.800 | 3.810 | 8,005 | +0.00(+0.00%) |
May 05, 2016 | 3.800 | 3.810 | 3.800 | 3.810 | 854 | +0.01(+0.26%) |
May 04, 2016 | 3.860 | 3.864 | 3.800 | 3.800 | 1,800 | +0.03(+0.80%) |
May 02, 2016 | 3.860 | 3.770 | 3.770 | 3.770 | 6,000 | -0.02(-0.53%) |
Apr 29, 2016 | 3.790 | 3.800 | 3.790 | 3.790 | 925 | -0.01(-0.26%) |
Apr 28, 2016 | 3.790 | 3.840 | 3.790 | 3.800 | 4,926 | -0.01(-0.26%) |
Apr 27, 2016 | 3.880 | 3.880 | 3.810 | 3.810 | 5,081 | -0.04(-1.04%) |
Apr 26, 2016 | 3.828 | 3.850 | 3.823 | 3.850 | 3,884 | +0.00(+0.00%) |
Apr 25, 2016 | 3.880 | 3.880 | 3.850 | 3.850 | 663 | +0.03(+0.79%) |
Apr 22, 2016 | 3.872 | 3.880 | 3.820 | 3.820 | 648 | -0.06(-1.55%) |
Apr 21, 2016 | 3.890 | 3.890 | 3.880 | 3.880 | 472 | +0.00(+0.00%) |
Apr 20, 2016 | 3.850 | 3.900 | 3.850 | 3.880 | 3,399 | +0.03(+0.78%) |
Apr 18, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 5,800 | +0.00(+0.00%) |
Apr 15, 2016 | 3.850 | 3.890 | 3.850 | 3.850 | 1,849 | +0.00(+0.00%) |
Apr 14, 2016 | 3.841 | 3.850 | 3.840 | 3.850 | 487 | +0.03(+0.79%) |
Apr 13, 2016 | 3.880 | 3.880 | 3.810 | 3.820 | 2,712 | -0.04(-1.04%) |
Apr 12, 2016 | 3.800 | 3.880 | 3.770 | 3.860 | 9,439 | +0.03(+0.78%) |
Apr 11, 2016 | 3.770 | 3.880 | 3.660 | 3.830 | 7,850 | +0.17(+4.64%) |
Apr 08, 2016 | 3.800 | 3.810 | 3.660 | 3.660 | 31,522 | -0.14(-3.68%) |
Apr 07, 2016 | 3.780 | 3.880 | 3.780 | 3.800 | 3,612 | +0.02(+0.53%) |
Apr 06, 2016 | 3.890 | 3.890 | 3.780 | 3.780 | 763 | -0.03(-0.79%) |
Apr 05, 2016 | 3.969 | 3.969 | 3.810 | 3.810 | 254,599 | -0.06(-1.55%) |
Apr 04, 2016 | 3.800 | 3.980 | 3.750 | 3.870 | 31,640 | +0.04(+1.04%) |
Apr 01, 2016 | 3.840 | 3.840 | 3.810 | 3.830 | 1,212 | +0.19(+5.22%) |
Mar 31, 2016 | 3.686 | 3.790 | 3.640 | 3.640 | 16,905 | -0.06(-1.62%) |
Mar 30, 2016 | 3.711 | 3.800 | 3.669 | 3.700 | 26,853 | +0.00(+0.00%) |
Mar 29, 2016 | 3.680 | 3.770 | 3.680 | 3.700 | 48,249 | -0.02(-0.54%) |
Mar 28, 2016 | 3.700 | 3.800 | 3.700 | 3.720 | 9,536 | +0.15(+4.20%) |
Mar 23, 2016 | 3.560 | 3.570 | 3.570 | 3.570 | 6,800 | +0.00(+0.00%) |
Mar 22, 2016 | 3.580 | 3.580 | 3.570 | 3.570 | 721 | +0.02(+0.56%) |
Mar 21, 2016 | 3.560 | 3.560 | 3.500 | 3.550 | 2,146 | +0.00(+0.00%) |
Mar 18, 2016 | 3.650 | 3.730 | 3.510 | 3.550 | 5,921 | +0.02(+0.57%) |
Mar 17, 2016 | 3.550 | 3.710 | 3.530 | 3.530 | 1,009 | -0.07(-1.94%) |
Mar 16, 2016 | 3.520 | 3.600 | 3.520 | 3.600 | 1,328 | -0.15(-4.00%) |
Mar 15, 2016 | 3.750 | 3.910 | 3.730 | 3.750 | 2,904 | +0.01(+0.27%) |
Mar 14, 2016 | 3.800 | 3.960 | 3.740 | 3.740 | 830 | -0.06(-1.58%) |
Mar 11, 2016 | 3.780 | 3.800 | 3.780 | 3.800 | 263 | -0.01(-0.13%) |
Mar 10, 2016 | 3.840 | 3.970 | 3.750 | 3.805 | 9,092 | -0.13(-3.43%) |
Mar 09, 2016 | 3.874 | 4.000 | 3.630 | 3.940 | 8,416 | +0.14(+3.68%) |
Mar 08, 2016 | 3.750 | 3.890 | 3.750 | 3.800 | 1,135 | +0.00(+0.00%) |
Mar 07, 2016 | 3.750 | 3.930 | 3.750 | 3.800 | 26,735 | +0.09(+2.43%) |
Mar 04, 2016 | 3.755 | 3.755 | 3.710 | 3.710 | 1,785 | -0.09(-2.37%) |
Mar 03, 2016 | 3.830 | 3.850 | 3.730 | 3.800 | 3,770 | -0.03(-0.78%) |
Mar 02, 2016 | 3.810 | 3.880 | 3.650 | 3.830 | 3,788 | +0.03(+0.79%) |
Mar 01, 2016 | 3.650 | 3.800 | 3.650 | 3.800 | 1,333 | +0.25(+7.04%) |
Feb 29, 2016 | 3.620 | 3.650 | 3.410 | 3.550 | 11,156 | -0.07(-1.93%) |
Feb 26, 2016 | 3.600 | 3.800 | 3.600 | 3.620 | 1,530 | +0.00(+0.00%) |
Feb 25, 2016 | 3.560 | 3.630 | 3.511 | 3.620 | 6,489 | +0.01(+0.28%) |
Feb 24, 2016 | 3.630 | 3.700 | 3.610 | 3.610 | 3,955 | -0.12(-3.22%) |
Feb 23, 2016 | 3.660 | 3.800 | 3.560 | 3.730 | 4,777 | +0.03(+0.81%) |
Feb 22, 2016 | 3.740 | 3.810 | 3.600 | 3.700 | 5,638 | +0.09(+2.49%) |
Feb 19, 2016 | 3.650 | 3.750 | 3.490 | 3.610 | 26,050 | -0.02(-0.57%) |
Feb 18, 2016 | 3.630 | 3.640 | 3.440 | 3.631 | 4,183 | +0.00(+0.02%) |
Feb 17, 2016 | 3.651 | 3.665 | 3.520 | 3.630 | 2,006 | +0.00(+0.00%) |
Feb 16, 2016 | 3.640 | 3.640 | 3.630 | 3.630 | 1,407 | -0.01(-0.27%) |
Feb 12, 2016 | 3.640 | 3.640 | 3.640 | 3.640 | 7,600 | -0.03(-0.82%) |
Feb 11, 2016 | 3.530 | 3.680 | 3.320 | 3.670 | 10,135 | +0.08(+2.23%) |
Feb 10, 2016 | 3.520 | 3.760 | 3.420 | 3.590 | 6,994 | +0.17(+4.82%) |
Feb 09, 2016 | 3.500 | 3.510 | 3.425 | 3.425 | 3,873 | -0.02(-0.44%) |
Feb 08, 2016 | 3.670 | 3.690 | 3.440 | 3.440 | 19,863 | -0.23(-6.27%) |
Feb 05, 2016 | 3.740 | 3.780 | 3.520 | 3.670 | 1,291 | -0.02(-0.54%) |
Feb 04, 2016 | 3.730 | 3.790 | 3.600 | 3.690 | 10,218 | -0.04(-1.07%) |
Feb 03, 2016 | 3.660 | 3.730 | 3.490 | 3.730 | 9,623 | +0.11(+3.04%) |
Feb 02, 2016 | 3.604 | 3.740 | 3.280 | 3.620 | 8,322 | +0.09(+2.55%) |