Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.648 | 3.673 | 3.584 | 3.584 | 179,713 | -0.10(-2.61%) |
Feb 27, 2017 | 3.648 | 3.680 | 3.616 | 3.680 | 80,244 | +0.00(+0.00%) |
Feb 24, 2017 | 3.616 | 3.680 | 3.616 | 3.680 | 111,371 | +0.00(+0.00%) |
Feb 23, 2017 | 3.680 | 3.680 | 3.616 | 3.680 | 136,059 | +0.00(+0.00%) |
Feb 22, 2017 | 3.680 | 3.680 | 3.648 | 3.680 | 60,009 | +0.03(+0.88%) |
Feb 21, 2017 | 3.680 | 3.680 | 3.648 | 3.648 | 153,111 | +0.03(+0.89%) |
Feb 17, 2017 | 3.616 | 3.616 | 3.616 | 0 | -0.03(-0.88%) | |
Feb 16, 2017 | 3.616 | 3.648 | 3.616 | 3.648 | 57,687 | +0.03(+0.89%) |
Feb 15, 2017 | 3.616 | 3.648 | 3.584 | 3.616 | 240,985 | +0.00(+0.00%) |
Feb 14, 2017 | 3.616 | 3.616 | 3.584 | 3.616 | 58,803 | +0.03(+0.89%) |
Feb 13, 2017 | 3.616 | 3.616 | 3.584 | 3.584 | 215,880 | -0.03(-0.89%) |
Feb 10, 2017 | 3.616 | 3.616 | 3.555 | 3.616 | 120,980 | +0.06(+1.80%) |
Feb 09, 2017 | 3.584 | 3.584 | 3.552 | 3.552 | 143,888 | -0.03(-0.89%) |
Feb 08, 2017 | 3.552 | 3.584 | 3.520 | 3.584 | 134,689 | +0.03(+0.90%) |
Feb 07, 2017 | 3.488 | 3.584 | 3.488 | 3.552 | 122,767 | +0.06(+1.84%) |
Feb 06, 2017 | 3.552 | 3.584 | 3.488 | 3.488 | 216,220 | -0.06(-1.80%) |
Feb 03, 2017 | 3.488 | 3.552 | 3.456 | 3.552 | 87,432 | +0.10(+2.78%) |
Feb 02, 2017 | 3.456 | 3.520 | 3.456 | 3.456 | 136,642 | -0.03(-0.92%) |
Feb 01, 2017 | 3.584 | 3.584 | 3.488 | 3.488 | 179,167 | -0.10(-2.68%) |
Jan 31, 2017 | 3.552 | 3.584 | 3.520 | 3.584 | 263,742 | +0.06(+1.82%) |
Jan 30, 2017 | 3.552 | 3.552 | 3.488 | 3.520 | 287,953 | +0.00(+0.00%) |
Jan 27, 2017 | 3.456 | 3.552 | 3.424 | 3.520 | 438,079 | +0.06(+1.85%) |
Jan 26, 2017 | 3.456 | 3.520 | 3.456 | 3.456 | 138,197 | +0.00(+0.00%) |
Jan 25, 2017 | 3.488 | 3.520 | 3.424 | 3.456 | 308,067 | +0.00(+0.00%) |
Jan 24, 2017 | 3.456 | 3.545 | 3.456 | 3.456 | 146,985 | -0.03(-0.92%) |
Jan 23, 2017 | 3.520 | 3.520 | 3.456 | 3.488 | 253,569 | -0.03(-0.91%) |
Jan 20, 2017 | 3.520 | 3.552 | 3.520 | 3.520 | 158,344 | +0.00(+0.00%) |
Jan 19, 2017 | 3.520 | 3.552 | 3.520 | 3.520 | 114,656 | +0.00(+0.00%) |
Jan 18, 2017 | 3.520 | 3.584 | 3.520 | 3.520 | 202,588 | -0.03(-0.90%) |
Jan 17, 2017 | 3.552 | 3.584 | 3.520 | 3.552 | 155,098 | +0.03(+0.91%) |
Jan 13, 2017 | 3.520 | 3.520 | 3.520 | 0 | -0.03(-0.90%) | |
Jan 12, 2017 | 3.616 | 3.616 | 3.552 | 3.552 | 103,188 | -0.06(-1.77%) |
Jan 11, 2017 | 3.552 | 3.616 | 3.498 | 3.616 | 159,710 | +0.06(+1.80%) |
Jan 10, 2017 | 3.488 | 3.552 | 3.456 | 3.552 | 156,867 | +0.08(+2.30%) |
Jan 09, 2017 | 3.584 | 3.584 | 3.456 | 3.472 | 188,385 | -0.08(-2.25%) |
Jan 06, 2017 | 3.520 | 3.552 | 3.520 | 3.552 | 131,845 | +0.00(+0.00%) |
Jan 05, 2017 | 3.584 | 3.584 | 3.520 | 3.552 | 112,682 | -0.03(-0.89%) |
Jan 04, 2017 | 3.456 | 3.584 | 3.456 | 3.584 | 249,340 | +0.13(+3.70%) |
Jan 03, 2017 | 3.424 | 3.488 | 3.392 | 3.456 | 292,813 | +0.00(+0.00%) |
Dec 30, 2016 | 3.456 | 3.456 | 3.456 | 0 | +0.03(+0.93%) | |
Dec 29, 2016 | 3.392 | 3.509 | 3.376 | 3.424 | 407,041 | +0.00(+0.00%) |
Dec 28, 2016 | 3.520 | 3.520 | 3.395 | 3.424 | 435,735 | -0.11(-3.17%) |
Dec 27, 2016 | 3.442 | 3.536 | 3.442 | 3.536 | 278,558 | +0.09(+2.73%) |
Dec 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.03(+0.92%) | |
Dec 22, 2016 | 3.348 | 3.442 | 3.348 | 3.411 | 237,851 | +0.00(+0.00%) |
Dec 21, 2016 | 3.348 | 3.442 | 3.320 | 3.411 | 470,585 | +0.09(+2.83%) |
Dec 20, 2016 | 3.317 | 3.317 | 3.223 | 3.317 | 893,342 | +0.00(+0.00%) |
Dec 19, 2016 | 3.379 | 3.411 | 3.285 | 3.317 | 463,664 | -0.03(-0.93%) |
Dec 16, 2016 | 3.285 | 3.411 | 3.192 | 3.348 | 1,120,441 | +0.03(+0.94%) |
Dec 15, 2016 | 3.442 | 3.479 | 3.300 | 3.317 | 812,914 | -0.16(-4.50%) |
Dec 14, 2016 | 3.504 | 3.536 | 3.442 | 3.473 | 334,262 | -0.06(-1.77%) |
Dec 13, 2016 | 3.536 | 3.598 | 3.473 | 3.536 | 280,043 | +0.00(+0.00%) |
Dec 12, 2016 | 3.630 | 3.630 | 3.536 | 3.536 | 161,210 | -0.06(-1.74%) |
Dec 09, 2016 | 3.567 | 3.630 | 3.567 | 3.598 | 92,176 | -0.03(-0.86%) |
Dec 08, 2016 | 3.567 | 3.630 | 3.536 | 3.630 | 113,036 | +0.06(+1.75%) |
Dec 07, 2016 | 3.567 | 3.598 | 3.567 | 3.567 | 109,834 | +0.00(+0.00%) |
Dec 06, 2016 | 3.504 | 3.598 | 3.473 | 3.567 | 191,711 | +0.09(+2.70%) |
Dec 05, 2016 | 3.504 | 3.536 | 3.473 | 3.473 | 118,460 | +0.00(+0.00%) |
Dec 02, 2016 | 3.473 | 3.536 | 3.442 | 3.473 | 217,237 | +0.00(+0.00%) |
Dec 01, 2016 | 3.536 | 3.567 | 3.442 | 3.473 | 412,605 | -0.09(-2.63%) |
Nov 30, 2016 | 3.598 | 3.598 | 3.504 | 3.567 | 188,191 | +0.00(+0.00%) |
Nov 29, 2016 | 3.567 | 3.587 | 3.504 | 3.567 | 59,762 | +0.03(+0.88%) |
Nov 28, 2016 | 3.598 | 3.630 | 3.536 | 3.536 | 86,410 | -0.09(-2.59%) |
Nov 25, 2016 | 3.581 | 3.630 | 3.567 | 3.630 | 37,400 | +0.03(+0.87%) |
Nov 23, 2016 | 3.598 | 3.598 | 3.598 | 0 | +0.06(+1.77%) | |
Nov 22, 2016 | 3.536 | 3.567 | 3.536 | 3.536 | 149,149 | +0.00(+0.00%) |
Nov 21, 2016 | 3.567 | 3.567 | 3.536 | 3.536 | 138,794 | +0.03(+0.89%) |
Nov 18, 2016 | 3.536 | 3.567 | 3.504 | 3.504 | 117,307 | -0.03(-0.88%) |
Nov 17, 2016 | 3.598 | 3.598 | 3.520 | 3.536 | 170,119 | -0.03(-0.88%) |
Nov 16, 2016 | 3.598 | 3.630 | 3.567 | 3.567 | 208,707 | +0.00(+0.00%) |
Nov 15, 2016 | 3.598 | 3.630 | 3.567 | 3.567 | 87,775 | -0.06(-1.72%) |
Nov 14, 2016 | 3.598 | 3.630 | 3.567 | 3.630 | 154,838 | +0.03(+0.87%) |
Nov 11, 2016 | 3.598 | 3.623 | 3.536 | 3.598 | 153,920 | +0.00(+0.00%) |
Nov 10, 2016 | 3.598 | 3.630 | 3.567 | 3.598 | 298,520 | +0.00(+0.00%) |
Nov 09, 2016 | 3.473 | 3.630 | 3.442 | 3.598 | 361,928 | +0.06(+1.77%) |
Nov 08, 2016 | 3.473 | 3.536 | 3.473 | 3.536 | 158,324 | +0.03(+0.89%) |
Nov 07, 2016 | 3.598 | 3.598 | 3.473 | 3.504 | 502,111 | -0.06(-1.75%) |
Nov 04, 2016 | 3.567 | 3.598 | 3.542 | 3.567 | 199,442 | +0.00(+0.00%) |
Nov 03, 2016 | 3.567 | 3.630 | 3.567 | 3.567 | 94,833 | -0.06(-1.72%) |
Nov 02, 2016 | 3.630 | 3.630 | 3.567 | 3.630 | 123,504 | +0.00(+0.00%) |
Nov 01, 2016 | 3.661 | 3.692 | 3.595 | 3.630 | 371,890 | +0.00(+0.00%) |
Oct 31, 2016 | 3.692 | 3.723 | 3.630 | 3.630 | 270,744 | -0.03(-0.85%) |
Oct 28, 2016 | 3.642 | 3.667 | 3.617 | 3.661 | 140,680 | +0.02(+0.54%) |
Oct 27, 2016 | 3.692 | 3.692 | 3.630 | 3.641 | 105,318 | -0.04(-1.21%) |
Oct 26, 2016 | 3.667 | 3.717 | 3.661 | 3.686 | 221,549 | +0.02(+0.68%) |
Oct 25, 2016 | 3.692 | 3.705 | 3.611 | 3.661 | 97,379 | -0.03(-0.68%) |
Oct 24, 2016 | 3.617 | 3.717 | 3.611 | 3.686 | 285,837 | +0.08(+2.08%) |
Oct 21, 2016 | 3.580 | 3.625 | 3.580 | 3.611 | 134,348 | +0.01(+0.35%) |
Oct 20, 2016 | 3.617 | 3.623 | 3.573 | 3.598 | 166,792 | -0.03(-0.86%) |
Oct 19, 2016 | 3.617 | 3.630 | 3.573 | 3.630 | 98,629 | +0.03(+0.87%) |
Oct 18, 2016 | 3.636 | 3.636 | 3.586 | 3.598 | 161,858 | -0.04(-1.03%) |
Oct 17, 2016 | 3.617 | 3.642 | 3.605 | 3.636 | 94,132 | +0.03(+0.87%) |
Oct 14, 2016 | 3.592 | 3.617 | 3.586 | 3.605 | 146,755 | +0.01(+0.35%) |
Oct 13, 2016 | 3.592 | 3.592 | 3.573 | 3.592 | 172,352 | +0.01(+0.17%) |
Oct 12, 2016 | 3.580 | 3.606 | 3.567 | 3.586 | 130,582 | +0.03(+0.88%) |
Oct 11, 2016 | 3.642 | 3.642 | 3.554 | 3.554 | 162,967 | -0.08(-2.07%) |
Oct 10, 2016 | 3.623 | 3.642 | 3.605 | 3.630 | 230,338 | +0.03(+0.87%) |
Oct 07, 2016 | 3.598 | 3.636 | 3.592 | 3.598 | 166,370 | +0.01(+0.35%) |
Oct 06, 2016 | 3.561 | 3.623 | 3.554 | 3.586 | 287,034 | +0.03(+0.70%) |
Oct 05, 2016 | 3.580 | 3.623 | 3.511 | 3.561 | 338,983 | -0.04(-1.04%) |
Oct 04, 2016 | 3.661 | 3.692 | 3.554 | 3.598 | 382,219 | -0.06(-1.71%) |
Oct 03, 2016 | 3.723 | 3.730 | 3.661 | 3.661 | 117,248 | -0.03(-0.85%) |
Sep 30, 2016 | 3.748 | 3.761 | 3.692 | 3.692 | 297,354 | -0.06(-1.50%) |
Sep 29, 2016 | 3.792 | 3.800 | 3.748 | 3.748 | 128,038 | -0.06(-1.48%) |
Sep 28, 2016 | 3.761 | 3.805 | 3.752 | 3.805 | 161,861 | +0.07(+1.93%) |
Sep 27, 2016 | 3.733 | 3.739 | 3.721 | 3.733 | 299,878 | +0.01(+0.16%) |
Sep 26, 2016 | 3.739 | 3.739 | 3.714 | 3.727 | 203,675 | -0.01(-0.16%) |
Sep 23, 2016 | 3.727 | 3.739 | 3.720 | 3.733 | 208,545 | +0.02(+0.66%) |
Sep 22, 2016 | 3.727 | 3.739 | 3.708 | 3.708 | 151,692 | +0.00(+0.00%) |
Sep 21, 2016 | 3.690 | 3.727 | 3.659 | 3.708 | 166,747 | +0.01(+0.17%) |
Sep 20, 2016 | 3.714 | 3.727 | 3.675 | 3.702 | 308,421 | +0.04(+1.00%) |
Sep 19, 2016 | 3.727 | 3.745 | 3.641 | 3.665 | 328,819 | -0.07(-1.81%) |
Sep 16, 2016 | 3.733 | 3.733 | 3.708 | 3.733 | 249,185 | +0.00(+0.00%) |
Sep 15, 2016 | 3.696 | 3.733 | 3.678 | 3.733 | 199,032 | +0.04(+1.00%) |
Sep 14, 2016 | 3.647 | 3.733 | 3.623 | 3.696 | 343,678 | +0.05(+1.34%) |
Sep 13, 2016 | 3.696 | 3.733 | 3.623 | 3.647 | 418,021 | -0.09(-2.30%) |
Sep 12, 2016 | 3.598 | 3.739 | 3.598 | 3.733 | 256,843 | +0.11(+3.05%) |
Sep 09, 2016 | 3.727 | 3.739 | 3.610 | 3.623 | 387,227 | -0.09(-2.48%) |
Sep 08, 2016 | 3.696 | 3.733 | 3.687 | 3.714 | 333,994 | +0.04(+1.00%) |
Sep 07, 2016 | 3.678 | 3.702 | 3.672 | 3.678 | 314,690 | +0.00(+0.00%) |
Sep 06, 2016 | 3.678 | 3.678 | 3.665 | 3.678 | 196,579 | +0.01(+0.17%) |
Sep 02, 2016 | 3.641 | 3.672 | 3.672 | 3.672 | 443,107 | +0.04(+1.18%) |
Sep 01, 2016 | 3.616 | 3.629 | 3.598 | 3.629 | 308,285 | +0.02(+0.68%) |
Aug 31, 2016 | 3.604 | 3.616 | 3.570 | 3.604 | 264,577 | -0.00(-0.04%) |
Aug 30, 2016 | 3.592 | 3.616 | 3.573 | 3.606 | 385,777 | +0.02(+0.56%) |
Aug 29, 2016 | 3.555 | 3.586 | 3.541 | 3.586 | 525,569 | +0.06(+1.74%) |
Aug 26, 2016 | 3.537 | 3.555 | 3.500 | 3.524 | 391,353 | -0.02(-0.69%) |
Aug 25, 2016 | 3.518 | 3.555 | 3.506 | 3.549 | 378,097 | +0.03(+0.87%) |
Aug 24, 2016 | 3.506 | 3.519 | 3.494 | 3.518 | 150,339 | +0.01(+0.35%) |
Aug 23, 2016 | 3.512 | 3.524 | 3.500 | 3.506 | 90,536 | +0.01(+0.18%) |
Aug 22, 2016 | 3.488 | 3.500 | 3.482 | 3.500 | 112,902 | +0.01(+0.35%) |
Aug 19, 2016 | 3.524 | 3.529 | 3.475 | 3.488 | 246,611 | -0.02(-0.52%) |
Aug 18, 2016 | 3.512 | 3.524 | 3.500 | 3.506 | 310,267 | -0.01(-0.17%) |
Aug 17, 2016 | 3.506 | 3.512 | 3.494 | 3.512 | 302,066 | +0.01(+0.17%) |
Aug 16, 2016 | 3.518 | 3.518 | 3.488 | 3.506 | 185,248 | -0.01(-0.35%) |
Aug 15, 2016 | 3.524 | 3.537 | 3.488 | 3.518 | 364,126 | +0.02(+0.70%) |
Aug 12, 2016 | 3.488 | 3.524 | 3.488 | 3.494 | 289,600 | +0.02(+0.53%) |
Aug 11, 2016 | 3.457 | 3.482 | 3.456 | 3.475 | 253,218 | +0.03(+0.89%) |
Aug 10, 2016 | 3.457 | 3.475 | 3.445 | 3.445 | 125,073 | -0.01(-0.35%) |
Aug 09, 2016 | 3.457 | 3.469 | 3.451 | 3.457 | 147,654 | -0.01(-0.18%) |
Aug 08, 2016 | 3.426 | 3.469 | 3.419 | 3.463 | 219,421 | +0.05(+1.44%) |
Aug 05, 2016 | 3.402 | 3.432 | 3.353 | 3.414 | 160,145 | +0.02(+0.54%) |
Aug 04, 2016 | 3.347 | 3.414 | 3.347 | 3.396 | 204,067 | +0.02(+0.73%) |
Aug 03, 2016 | 3.396 | 3.402 | 3.347 | 3.371 | 229,728 | -0.04(-1.08%) |
Aug 02, 2016 | 3.463 | 3.475 | 3.359 | 3.408 | 385,791 | -0.06(-1.68%) |
Aug 01, 2016 | 3.494 | 3.494 | 3.463 | 3.466 | 175,371 | -0.00(-0.09%) |
Jul 29, 2016 | 3.475 | 3.488 | 3.469 | 3.469 | 303,358 | +0.00(+0.00%) |
Jul 28, 2016 | 3.451 | 3.475 | 3.451 | 3.469 | 196,531 | +0.01(+0.35%) |
Jul 27, 2016 | 3.463 | 3.469 | 3.432 | 3.457 | 170,839 | -0.01(-0.18%) |
Jul 26, 2016 | 3.451 | 3.463 | 3.445 | 3.463 | 189,242 | +0.01(+0.18%) |
Jul 25, 2016 | 3.439 | 3.457 | 3.426 | 3.457 | 250,949 | +0.02(+0.71%) |
Jul 22, 2016 | 3.432 | 3.451 | 3.420 | 3.432 | 195,547 | +0.00(+0.00%) |
Jul 21, 2016 | 3.432 | 3.439 | 3.420 | 3.432 | 91,040 | +0.00(+0.00%) |
Jul 20, 2016 | 3.420 | 3.445 | 3.420 | 3.432 | 226,413 | +0.01(+0.36%) |
Jul 19, 2016 | 3.414 | 3.432 | 3.414 | 3.420 | 90,905 | +0.00(+0.00%) |
Jul 18, 2016 | 3.426 | 3.426 | 3.416 | 3.420 | 87,396 | -0.01(-0.18%) |
Jul 15, 2016 | 3.408 | 3.426 | 3.408 | 3.426 | 72,075 | +0.02(+0.54%) |
Jul 14, 2016 | 3.408 | 3.424 | 3.402 | 3.408 | 139,436 | -0.01(-0.36%) |
Jul 13, 2016 | 3.426 | 3.427 | 3.408 | 3.420 | 183,732 | +0.01(+0.18%) |
Jul 12, 2016 | 3.408 | 3.432 | 3.408 | 3.414 | 172,787 | +0.00(+0.00%) |
Jul 11, 2016 | 3.408 | 3.432 | 3.408 | 3.414 | 150,411 | +0.01(+0.18%) |
Jul 08, 2016 | 3.396 | 3.396 | 3.396 | 3.408 | 260,565 | +0.01(+0.36%) |
Jul 07, 2016 | 3.390 | 3.405 | 3.390 | 3.396 | 165,827 | +0.00(+0.00%) |
Jul 05, 2016 | 3.371 | 3.402 | 3.353 | 3.396 | 251,732 | +0.01(+0.18%) |
Jul 01, 2016 | 3.365 | 3.390 | 3.390 | 3.390 | 275,065 | +0.03(+0.91%) |
Jun 30, 2016 | 3.331 | 3.371 | 3.322 | 3.359 | 291,339 | +0.03(+0.92%) |
Jun 29, 2016 | 3.298 | 3.365 | 3.298 | 3.328 | 355,152 | +0.03(+0.93%) |
Jun 28, 2016 | 3.310 | 3.341 | 3.279 | 3.298 | 332,416 | +0.03(+0.84%) |
Jun 27, 2016 | 3.270 | 3.324 | 3.264 | 3.270 | 479,354 | -0.03(-0.91%) |
Jun 24, 2016 | 3.252 | 3.318 | 3.234 | 3.300 | 360,794 | -0.01(-0.18%) |
Jun 23, 2016 | 3.324 | 3.336 | 3.294 | 3.306 | 317,462 | -0.01(-0.36%) |
Jun 22, 2016 | 3.318 | 3.348 | 3.294 | 3.318 | 380,777 | +0.00(+0.00%) |
Jun 21, 2016 | 3.324 | 3.324 | 3.294 | 3.318 | 229,187 | -0.01(-0.18%) |
Jun 20, 2016 | 3.324 | 3.336 | 3.300 | 3.324 | 156,677 | +0.01(+0.18%) |
Jun 17, 2016 | 3.288 | 3.318 | 3.282 | 3.318 | 125,370 | +0.01(+0.18%) |
Jun 16, 2016 | 3.300 | 3.312 | 3.264 | 3.312 | 230,291 | +0.00(+0.00%) |
Jun 15, 2016 | 3.294 | 3.318 | 3.282 | 3.312 | 179,420 | +0.04(+1.10%) |
Jun 14, 2016 | 3.276 | 3.294 | 3.252 | 3.276 | 166,724 | -0.01(-0.18%) |
Jun 13, 2016 | 3.294 | 3.318 | 3.270 | 3.282 | 164,069 | -0.01(-0.36%) |
Jun 10, 2016 | 3.270 | 3.336 | 3.270 | 3.294 | 404,153 | +0.03(+0.92%) |
Jun 09, 2016 | 3.246 | 3.288 | 3.240 | 3.264 | 219,635 | -0.02(-0.55%) |
Jun 08, 2016 | 3.276 | 3.294 | 3.240 | 3.282 | 183,564 | +0.00(+0.00%) |
Jun 07, 2016 | 3.276 | 3.288 | 3.270 | 3.282 | 45,313 | +0.01(+0.37%) |
Jun 06, 2016 | 3.264 | 3.294 | 3.252 | 3.270 | 163,835 | +0.00(+0.00%) |
Jun 03, 2016 | 3.264 | 3.288 | 3.210 | 3.270 | 117,546 | +0.01(+0.37%) |
Jun 02, 2016 | 3.264 | 3.282 | 3.264 | 3.258 | 103,262 | -0.01(-0.37%) |
Jun 01, 2016 | 3.204 | 3.276 | 3.186 | 3.270 | 143,176 | +0.07(+2.06%) |
May 31, 2016 | 3.222 | 3.246 | 3.198 | 3.204 | 129,543 | -0.01(-0.19%) |
May 27, 2016 | 3.204 | 3.210 | 3.210 | 3.210 | 196,857 | +0.01(+0.19%) |
May 26, 2016 | 3.180 | 3.204 | 3.154 | 3.204 | 523,325 | +0.02(+0.75%) |
May 25, 2016 | 3.198 | 3.210 | 3.174 | 3.180 | 290,874 | -0.01(-0.38%) |
May 24, 2016 | 3.216 | 3.222 | 3.180 | 3.192 | 308,744 | -0.01(-0.37%) |
May 23, 2016 | 3.192 | 3.222 | 3.174 | 3.204 | 261,193 | +0.01(+0.38%) |
May 20, 2016 | 3.216 | 3.228 | 3.186 | 3.192 | 128,189 | -0.05(-1.48%) |
May 19, 2016 | 3.210 | 3.240 | 3.210 | 3.240 | 223,982 | +0.02(+0.74%) |
May 18, 2016 | 3.222 | 3.245 | 3.204 | 3.216 | 122,271 | -0.02(-0.74%) |
May 17, 2016 | 3.234 | 3.294 | 3.210 | 3.240 | 277,723 | +0.00(+0.00%) |
May 16, 2016 | 3.228 | 3.258 | 3.198 | 3.240 | 155,261 | -0.01(-0.37%) |
May 13, 2016 | 3.252 | 3.258 | 3.204 | 3.252 | 173,659 | -0.01(-0.18%) |
May 12, 2016 | 3.234 | 3.270 | 3.194 | 3.258 | 272,474 | +0.02(+0.74%) |
May 11, 2016 | 3.264 | 3.270 | 3.186 | 3.234 | 257,785 | -0.03(-0.92%) |
May 10, 2016 | 3.288 | 3.294 | 3.240 | 3.264 | 115,270 | +0.01(+0.18%) |
May 09, 2016 | 3.300 | 3.330 | 3.240 | 3.258 | 213,709 | -0.03(-0.91%) |
May 06, 2016 | 3.312 | 3.346 | 3.270 | 3.288 | 191,706 | -0.03(-0.90%) |
May 05, 2016 | 3.318 | 3.354 | 3.300 | 3.318 | 314,047 | +0.00(+0.00%) |
May 04, 2016 | 3.282 | 3.318 | 3.278 | 3.318 | 280,862 | +0.01(+0.36%) |
May 03, 2016 | 3.264 | 3.306 | 3.258 | 3.306 | 114,053 | +0.02(+0.55%) |
May 02, 2016 | 3.294 | 3.294 | 3.234 | 3.288 | 217,262 | +0.01(+0.18%) |
Apr 29, 2016 | 3.372 | 3.372 | 3.252 | 3.282 | 730,429 | +0.08(+2.43%) |
Apr 28, 2016 | 3.192 | 3.234 | 3.186 | 3.204 | 198,877 | +0.00(+0.00%) |
Apr 27, 2016 | 3.210 | 3.240 | 3.150 | 3.204 | 87,679 | -0.01(-0.37%) |
Apr 26, 2016 | 3.192 | 3.246 | 3.186 | 3.216 | 334,802 | +0.02(+0.75%) |
Apr 25, 2016 | 3.180 | 3.204 | 3.174 | 3.192 | 74,182 | -0.01(-0.19%) |
Apr 22, 2016 | 3.168 | 3.222 | 3.168 | 3.198 | 139,875 | +0.01(+0.38%) |
Apr 21, 2016 | 3.186 | 3.198 | 3.164 | 3.186 | 104,895 | -0.01(-0.19%) |
Apr 20, 2016 | 3.156 | 3.198 | 3.156 | 3.192 | 115,394 | +0.04(+1.14%) |
Apr 19, 2016 | 3.114 | 3.180 | 3.108 | 3.156 | 193,936 | +0.04(+1.15%) |
Apr 18, 2016 | 3.114 | 3.126 | 3.072 | 3.120 | 128,795 | +0.01(+0.19%) |
Apr 15, 2016 | 3.138 | 3.144 | 3.108 | 3.114 | 45,559 | -0.02(-0.57%) |
Apr 14, 2016 | 3.138 | 3.155 | 3.096 | 3.132 | 160,669 | -0.04(-1.13%) |
Apr 13, 2016 | 3.074 | 3.168 | 3.074 | 3.168 | 220,508 | +0.05(+1.73%) |
Apr 12, 2016 | 3.072 | 3.138 | 3.072 | 3.114 | 217,566 | +0.04(+1.36%) |
Apr 11, 2016 | 3.102 | 3.108 | 3.066 | 3.072 | 133,972 | -0.01(-0.39%) |
Apr 08, 2016 | 3.084 | 3.108 | 3.070 | 3.084 | 198,593 | +0.01(+0.19%) |
Apr 07, 2016 | 3.066 | 3.104 | 3.054 | 3.078 | 144,281 | +0.01(+0.19%) |
Apr 06, 2016 | 3.090 | 3.132 | 3.054 | 3.072 | 327,360 | -0.04(-1.16%) |
Apr 05, 2016 | 3.132 | 3.138 | 3.060 | 3.108 | 187,869 | -0.03(-0.95%) |
Apr 04, 2016 | 3.120 | 3.144 | 3.078 | 3.138 | 212,992 | +0.00(+0.00%) |
Apr 01, 2016 | 3.144 | 3.144 | 3.117 | 3.138 | 90,682 | -0.01(-0.19%) |
Mar 31, 2016 | 3.138 | 3.180 | 3.125 | 3.144 | 108,102 | -0.01(-0.38%) |
Mar 30, 2016 | 3.216 | 3.234 | 3.090 | 3.156 | 264,718 | -0.07(-2.04%) |
Mar 29, 2016 | 3.132 | 3.222 | 3.090 | 3.222 | 170,774 | +0.11(+3.56%) |
Mar 28, 2016 | 3.070 | 3.135 | 3.070 | 3.111 | 227,356 | +0.05(+1.53%) |
Mar 24, 2016 | 3.106 | 3.065 | 3.065 | 3.065 | 147,732 | -0.04(-1.13%) |
Mar 23, 2016 | 3.094 | 3.129 | 3.093 | 3.100 | 179,806 | +0.00(+0.00%) |
Mar 22, 2016 | 3.059 | 3.117 | 3.059 | 3.100 | 209,659 | +0.02(+0.76%) |
Mar 21, 2016 | 3.070 | 3.088 | 3.053 | 3.076 | 275,644 | +0.01(+0.38%) |
Mar 18, 2016 | 3.059 | 3.070 | 3.029 | 3.065 | 124,697 | +0.01(+0.19%) |
Mar 17, 2016 | 3.041 | 3.059 | 3.029 | 3.059 | 82,853 | +0.00(+0.00%) |
Mar 16, 2016 | 3.041 | 3.059 | 3.018 | 3.059 | 111,418 | +0.04(+1.16%) |
Mar 15, 2016 | 3.041 | 3.041 | 3.012 | 3.024 | 131,141 | -0.02(-0.77%) |
Mar 14, 2016 | 3.041 | 3.065 | 3.000 | 3.047 | 171,010 | +0.01(+0.19%) |
Mar 11, 2016 | 3.012 | 3.065 | 3.010 | 3.041 | 168,683 | +0.02(+0.58%) |
Mar 10, 2016 | 2.989 | 3.041 | 2.989 | 3.024 | 111,439 | -0.02(-0.77%) |
Mar 09, 2016 | 3.035 | 3.070 | 3.000 | 3.047 | 131,153 | +0.01(+0.19%) |
Mar 08, 2016 | 3.029 | 3.065 | 2.983 | 3.041 | 315,915 | +0.01(+0.39%) |
Mar 07, 2016 | 3.053 | 3.060 | 2.989 | 3.029 | 162,519 | -0.05(-1.52%) |
Mar 04, 2016 | 2.959 | 3.076 | 2.959 | 3.076 | 262,159 | +0.13(+4.37%) |
Mar 03, 2016 | 2.854 | 2.959 | 2.848 | 2.948 | 248,661 | +0.08(+2.75%) |
Mar 02, 2016 | 2.842 | 2.877 | 2.836 | 2.869 | 67,331 | +0.00(+0.10%) |