Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.393 | 4.402 | 4.328 | 4.328 | 3,055 | -0.10(-2.22%) |
Feb 27, 2017 | 4.410 | 4.427 | 4.334 | 4.427 | 14,283 | +0.01(+0.19%) |
Feb 24, 2017 | 4.418 | 4.418 | 4.304 | 4.418 | 44,226 | +0.00(+0.00%) |
Feb 23, 2017 | 4.558 | 4.558 | 4.369 | 4.418 | 60,334 | -0.02(-0.55%) |
Feb 22, 2017 | 4.517 | 4.574 | 4.410 | 4.443 | 83,729 | -0.04(-0.91%) |
Feb 21, 2017 | 4.509 | 4.516 | 4.459 | 4.484 | 16,375 | -0.01(-0.18%) |
Feb 17, 2017 | 4.492 | 4.492 | 4.492 | 0 | +0.11(+2.62%) | |
Feb 16, 2017 | 4.304 | 4.427 | 4.304 | 4.377 | 49,916 | +0.05(+1.14%) |
Feb 15, 2017 | 4.230 | 4.328 | 4.213 | 4.328 | 77,420 | +0.08(+1.93%) |
Feb 14, 2017 | 4.550 | 4.651 | 4.074 | 4.246 | 599,228 | -0.73(-14.66%) |
Feb 13, 2017 | 4.951 | 5.016 | 4.935 | 4.976 | 53,005 | +0.04(+0.83%) |
Feb 10, 2017 | 4.918 | 5.017 | 4.918 | 4.935 | 61,108 | +0.01(+0.17%) |
Feb 09, 2017 | 5.041 | 5.041 | 4.927 | 4.927 | 92,296 | -0.06(-1.15%) |
Feb 08, 2017 | 5.058 | 5.058 | 4.959 | 4.984 | 45,736 | -0.04(-0.82%) |
Feb 07, 2017 | 4.976 | 5.074 | 4.951 | 5.025 | 31,492 | -0.01(-0.16%) |
Feb 06, 2017 | 4.894 | 5.033 | 4.886 | 5.033 | 48,179 | +0.07(+1.32%) |
Feb 03, 2017 | 5.000 | 5.041 | 4.960 | 4.968 | 8,126 | +0.06(+1.17%) |
Feb 02, 2017 | 4.886 | 4.968 | 4.886 | 4.910 | 14,083 | -0.05(-0.99%) |
Feb 01, 2017 | 4.976 | 4.999 | 4.894 | 4.959 | 24,818 | -0.01(-0.17%) |
Jan 31, 2017 | 4.599 | 5.066 | 4.599 | 4.968 | 107,366 | +0.47(+10.38%) |
Jan 30, 2017 | 4.550 | 4.550 | 4.443 | 4.500 | 41,198 | -0.01(-0.18%) |
Jan 27, 2017 | 4.525 | 4.541 | 4.509 | 4.509 | 5,117 | +0.00(+0.00%) |
Jan 26, 2017 | 4.501 | 4.533 | 4.485 | 4.509 | 5,000 | -0.07(-1.61%) |
Jan 25, 2017 | 4.508 | 4.591 | 4.492 | 4.582 | 7,247 | +0.06(+1.27%) |
Jan 24, 2017 | 4.530 | 4.574 | 4.525 | 4.525 | 12,323 | +0.05(+1.09%) |
Jan 23, 2017 | 4.492 | 4.623 | 4.476 | 4.476 | 26,537 | -0.14(-3.01%) |
Jan 20, 2017 | 4.640 | 4.700 | 4.541 | 4.615 | 19,075 | +0.03(+0.72%) |
Jan 19, 2017 | 4.615 | 4.632 | 4.476 | 4.582 | 49,061 | +0.01(+0.18%) |
Jan 18, 2017 | 4.550 | 4.664 | 4.502 | 4.574 | 62,850 | +0.05(+1.09%) |
Jan 17, 2017 | 4.500 | 4.550 | 4.410 | 4.525 | 54,295 | +0.08(+1.85%) |
Jan 13, 2017 | 4.443 | 4.443 | 4.443 | 0 | +0.02(+0.56%) | |
Jan 12, 2017 | 4.304 | 4.418 | 4.287 | 4.418 | 26,915 | +0.07(+1.70%) |
Jan 11, 2017 | 4.213 | 4.347 | 4.186 | 4.345 | 41,172 | +0.18(+4.33%) |
Jan 10, 2017 | 4.213 | 4.214 | 4.131 | 4.164 | 25,076 | +0.03(+0.79%) |
Jan 09, 2017 | 4.148 | 4.165 | 4.107 | 4.131 | 56,398 | -0.02(-0.40%) |
Jan 06, 2017 | 4.266 | 4.266 | 4.148 | 4.148 | 8,646 | -0.07(-1.56%) |
Jan 05, 2017 | 4.164 | 4.213 | 4.164 | 4.213 | 3,154 | +0.07(+1.78%) |
Jan 04, 2017 | 4.148 | 4.171 | 4.123 | 4.140 | 30,155 | +0.01(+0.20%) |
Jan 03, 2017 | 4.091 | 4.213 | 4.091 | 4.131 | 9,137 | +0.02(+0.60%) |
Dec 30, 2016 | 4.107 | 4.107 | 4.107 | 0 | -0.07(-1.57%) | |
Dec 29, 2016 | 4.123 | 4.172 | 4.123 | 4.172 | 975 | +0.05(+1.09%) |
Dec 28, 2016 | 4.156 | 4.156 | 4.099 | 4.127 | 4,095 | -0.01(-0.30%) |
Dec 27, 2016 | 4.099 | 4.140 | 4.099 | 4.140 | 4,739 | -0.03(-0.79%) |
Dec 23, 2016 | 4.172 | 4.172 | 4.172 | 0 | +0.04(+0.99%) | |
Dec 22, 2016 | 4.131 | 4.131 | 4.131 | 4.131 | 140 | +0.01(+0.20%) |
Dec 21, 2016 | 4.099 | 4.130 | 4.099 | 4.123 | 13,317 | -0.02(-0.40%) |
Dec 20, 2016 | 4.107 | 4.140 | 4.107 | 4.140 | 5,881 | -0.02(-0.39%) |
Dec 19, 2016 | 4.164 | 4.172 | 4.099 | 4.156 | 42,968 | +0.04(+1.00%) |
Dec 16, 2016 | 4.099 | 4.133 | 4.099 | 4.115 | 2,415 | +0.01(+0.20%) |
Dec 15, 2016 | 4.123 | 4.133 | 4.099 | 4.107 | 11,538 | -0.01(-0.20%) |
Dec 14, 2016 | 4.254 | 4.254 | 4.107 | 4.115 | 12,839 | -0.17(-4.02%) |
Dec 13, 2016 | 4.260 | 4.295 | 4.254 | 4.287 | 1,155 | -0.01(-0.19%) |
Dec 12, 2016 | 4.246 | 4.295 | 4.181 | 4.295 | 6,697 | +0.00(+0.00%) |
Dec 09, 2016 | 4.336 | 4.357 | 4.263 | 4.295 | 12,301 | -0.02(-0.57%) |
Dec 08, 2016 | 4.287 | 4.328 | 4.263 | 4.320 | 11,695 | -0.05(-1.13%) |
Dec 07, 2016 | 4.369 | 4.402 | 4.304 | 4.369 | 60,859 | -0.07(-1.48%) |
Dec 06, 2016 | 4.295 | 4.509 | 4.287 | 4.435 | 152,588 | +0.16(+3.84%) |
Dec 05, 2016 | 4.172 | 4.311 | 4.148 | 4.271 | 39,408 | +0.13(+3.17%) |
Dec 02, 2016 | 4.107 | 4.336 | 4.099 | 4.140 | 47,478 | +0.04(+1.00%) |
Dec 01, 2016 | 3.935 | 4.189 | 3.927 | 4.099 | 78,621 | +0.21(+5.49%) |
Nov 30, 2016 | 3.918 | 3.943 | 3.886 | 3.886 | 9,733 | -0.05(-1.15%) |
Nov 29, 2016 | 3.918 | 3.931 | 3.902 | 3.931 | 6,648 | +0.04(+0.95%) |
Nov 28, 2016 | 3.943 | 3.943 | 3.886 | 3.894 | 7,974 | +0.06(+1.50%) |
Nov 25, 2016 | 3.877 | 3.886 | 3.836 | 3.836 | 6,591 | -0.04(-1.06%) |
Nov 23, 2016 | 3.877 | 3.877 | 3.877 | 0 | -0.04(-0.94%) | |
Nov 22, 2016 | 3.951 | 3.951 | 3.894 | 3.914 | 23,840 | +0.00(+0.00%) |
Nov 21, 2016 | 3.927 | 3.943 | 3.894 | 3.914 | 19,643 | +0.01(+0.32%) |
Nov 18, 2016 | 3.804 | 3.943 | 3.705 | 3.902 | 19,274 | +0.10(+2.59%) |
Nov 17, 2016 | 3.869 | 3.869 | 3.771 | 3.804 | 44,457 | +0.00(+0.00%) |
Nov 16, 2016 | 3.795 | 3.869 | 3.746 | 3.804 | 38,237 | +0.02(+0.43%) |
Nov 15, 2016 | 3.648 | 3.841 | 3.631 | 3.787 | 64,617 | +0.30(+8.71%) |
Nov 14, 2016 | 3.459 | 3.484 | 3.451 | 3.484 | 10,485 | +0.00(+0.00%) |
Nov 11, 2016 | 3.570 | 3.570 | 3.484 | 3.484 | 1,415 | +0.00(+0.00%) |
Nov 10, 2016 | 3.476 | 3.541 | 3.476 | 3.484 | 5,138 | +0.00(+0.00%) |
Nov 09, 2016 | 3.533 | 3.558 | 3.484 | 3.484 | 1,341 | -0.11(-2.97%) |
Nov 08, 2016 | 3.587 | 3.607 | 3.492 | 3.590 | 5,784 | +0.01(+0.38%) |
Nov 07, 2016 | 3.582 | 3.672 | 3.577 | 3.577 | 5,008 | -0.05(-1.51%) |
Nov 04, 2016 | 3.640 | 3.713 | 3.631 | 3.631 | 1,607 | +0.03(+0.91%) |
Nov 03, 2016 | 3.660 | 3.672 | 3.599 | 3.599 | 6,626 | -0.08(-2.23%) |
Nov 02, 2016 | 3.640 | 3.681 | 3.629 | 3.681 | 7,348 | +0.04(+1.13%) |
Nov 01, 2016 | 3.624 | 3.640 | 3.558 | 3.640 | 15,429 | +0.09(+2.54%) |
Oct 31, 2016 | 3.656 | 3.656 | 3.549 | 3.549 | 1,105 | -0.07(-2.04%) |
Oct 28, 2016 | 3.681 | 3.699 | 3.615 | 3.623 | 11,676 | -0.06(-1.56%) |
Oct 27, 2016 | 3.730 | 3.738 | 3.640 | 3.681 | 7,812 | -0.01(-0.22%) |
Oct 26, 2016 | 3.771 | 3.783 | 3.689 | 3.689 | 22,788 | +0.06(+1.58%) |
Oct 25, 2016 | 3.656 | 3.689 | 3.623 | 3.631 | 9,006 | -0.03(-0.89%) |
Oct 24, 2016 | 3.640 | 3.730 | 3.640 | 3.664 | 32,579 | +0.01(+0.22%) |
Oct 21, 2016 | 3.656 | 3.656 | 3.656 | 3.656 | 170 | -0.03(-0.89%) |
Oct 19, 2016 | 3.763 | 3.689 | 3.689 | 3.689 | 2,317 | -0.09(-2.39%) |
Oct 18, 2016 | 3.648 | 3.853 | 3.648 | 3.779 | 8,758 | +0.10(+2.67%) |
Oct 17, 2016 | 3.828 | 3.828 | 3.640 | 3.681 | 12,262 | -0.01(-0.22%) |
Oct 14, 2016 | 3.705 | 3.787 | 3.689 | 3.689 | 7,693 | -0.04(-1.10%) |
Oct 13, 2016 | 3.779 | 3.779 | 3.705 | 3.730 | 8,661 | -0.03(-0.87%) |
Oct 12, 2016 | 3.992 | 3.992 | 3.763 | 3.763 | 9,495 | -0.06(-1.50%) |
Oct 11, 2016 | 3.783 | 3.894 | 3.783 | 3.820 | 5,479 | +0.05(+1.30%) |
Oct 10, 2016 | 3.845 | 3.869 | 3.738 | 3.771 | 13,422 | -0.04(-1.08%) |
Oct 07, 2016 | 3.877 | 3.877 | 3.656 | 3.812 | 8,223 | -0.10(-2.51%) |
Oct 06, 2016 | 3.918 | 3.918 | 3.812 | 3.910 | 6,918 | -0.03(-0.83%) |
Oct 05, 2016 | 3.918 | 3.943 | 3.918 | 3.943 | 4,007 | -0.03(-0.82%) |
Oct 04, 2016 | 3.968 | 3.976 | 3.936 | 3.976 | 12,566 | +0.02(+0.41%) |
Oct 03, 2016 | 3.951 | 3.968 | 3.951 | 3.959 | 6,514 | -0.03(-0.82%) |
Sep 30, 2016 | 4.000 | 4.000 | 3.959 | 3.992 | 2,240 | +0.03(+0.83%) |
Sep 29, 2016 | 4.131 | 4.131 | 3.943 | 3.959 | 21,686 | -0.25(-5.85%) |
Sep 28, 2016 | 4.115 | 4.205 | 4.091 | 4.205 | 29,939 | +0.04(+0.98%) |
Sep 27, 2016 | 4.131 | 4.181 | 4.091 | 4.164 | 29,185 | -0.03(-0.78%) |
Sep 26, 2016 | 4.148 | 4.197 | 4.131 | 4.197 | 14,334 | +0.02(+0.39%) |
Sep 23, 2016 | 4.197 | 4.197 | 4.155 | 4.181 | 7,058 | +0.01(+0.20%) |
Sep 22, 2016 | 4.156 | 4.172 | 4.131 | 4.172 | 861 | +0.06(+1.39%) |
Sep 21, 2016 | 4.091 | 4.140 | 4.082 | 4.115 | 38,510 | +0.07(+1.83%) |
Sep 20, 2016 | 4.082 | 4.123 | 4.029 | 4.041 | 13,210 | -0.05(-1.30%) |
Sep 19, 2016 | 4.066 | 4.140 | 4.058 | 4.095 | 15,073 | +0.02(+0.50%) |
Sep 16, 2016 | 4.107 | 4.140 | 4.058 | 4.074 | 41,652 | +0.02(+0.44%) |
Sep 15, 2016 | 4.082 | 4.107 | 4.033 | 4.056 | 43,452 | -0.07(-1.63%) |
Sep 14, 2016 | 4.123 | 4.140 | 4.099 | 4.123 | 37,833 | +0.02(+0.40%) |
Sep 13, 2016 | 4.041 | 4.187 | 4.033 | 4.107 | 37,081 | +0.01(+0.20%) |
Sep 12, 2016 | 4.082 | 4.107 | 4.058 | 4.099 | 12,879 | -0.04(-0.99%) |
Sep 09, 2016 | 4.115 | 4.230 | 4.099 | 4.140 | 16,826 | -0.11(-2.70%) |
Sep 08, 2016 | 4.066 | 4.254 | 4.066 | 4.254 | 35,838 | +0.27(+6.79%) |
Sep 07, 2016 | 4.050 | 4.050 | 3.984 | 3.984 | 623 | -0.01(-0.21%) |
Sep 06, 2016 | 3.992 | 4.050 | 3.992 | 3.992 | 4,708 | -0.03(-0.81%) |
Sep 02, 2016 | 3.992 | 4.025 | 4.025 | 4.025 | 4,025 | +0.07(+1.66%) |
Sep 01, 2016 | 4.000 | 4.017 | 3.959 | 3.959 | 7,379 | -0.11(-2.62%) |
Aug 31, 2016 | 4.033 | 4.066 | 3.984 | 4.066 | 10,727 | +0.05(+1.22%) |
Aug 30, 2016 | 4.041 | 4.091 | 4.000 | 4.017 | 28,651 | -0.03(-0.81%) |
Aug 29, 2016 | 4.107 | 4.156 | 4.041 | 4.050 | 31,465 | -0.05(-1.20%) |
Aug 26, 2016 | 4.091 | 4.222 | 4.000 | 4.099 | 33,678 | -0.02(-0.40%) |
Aug 25, 2016 | 4.164 | 4.254 | 4.082 | 4.115 | 27,237 | -0.03(-0.79%) |
Aug 24, 2016 | 4.115 | 4.238 | 4.099 | 4.148 | 75,877 | +0.05(+1.20%) |
Aug 23, 2016 | 4.107 | 4.181 | 4.066 | 4.099 | 58,630 | -0.01(-0.20%) |
Aug 22, 2016 | 4.099 | 4.123 | 4.082 | 4.107 | 41,839 | +0.01(+0.20%) |
Aug 19, 2016 | 4.066 | 4.205 | 4.058 | 4.099 | 88,281 | +0.04(+1.01%) |
Aug 18, 2016 | 3.902 | 4.074 | 3.902 | 4.058 | 37,029 | +0.16(+4.21%) |
Aug 17, 2016 | 3.836 | 3.894 | 3.836 | 3.894 | 1,933 | +0.04(+0.98%) |
Aug 16, 2016 | 3.738 | 3.861 | 3.738 | 3.856 | 193,923 | +0.09(+2.48%) |
Aug 15, 2016 | 3.861 | 3.861 | 3.763 | 3.763 | 33,936 | -0.10(-2.55%) |
Aug 12, 2016 | 3.853 | 3.861 | 3.845 | 3.861 | 1,617 | +0.02(+0.43%) |
Aug 11, 2016 | 3.845 | 3.877 | 3.825 | 3.845 | 84,313 | +0.09(+2.29%) |
Aug 10, 2016 | 3.763 | 3.771 | 3.746 | 3.759 | 4,251 | +0.10(+2.80%) |
Aug 09, 2016 | 3.696 | 3.708 | 3.656 | 3.656 | 5,894 | +0.02(+0.68%) |
Aug 08, 2016 | 3.631 | 3.705 | 3.623 | 3.631 | 7,014 | +0.02(+0.45%) |
Aug 05, 2016 | 3.541 | 3.615 | 3.541 | 3.615 | 7,247 | +0.07(+1.85%) |
Aug 04, 2016 | 3.566 | 3.566 | 3.549 | 3.549 | 2,933 | -0.02(-0.69%) |
Aug 03, 2016 | 3.623 | 3.623 | 3.566 | 3.574 | 7,170 | +0.02(+0.69%) |
Aug 02, 2016 | 3.549 | 3.558 | 3.541 | 3.549 | 4,740 | -0.06(-1.59%) |
Aug 01, 2016 | 3.656 | 3.656 | 3.607 | 3.607 | 3,891 | -0.06(-1.57%) |
Jul 29, 2016 | 3.640 | 3.763 | 3.623 | 3.664 | 6,796 | +0.02(+0.45%) |
Jul 28, 2016 | 3.705 | 3.705 | 3.623 | 3.648 | 12,294 | -0.04(-1.11%) |
Jul 27, 2016 | 3.738 | 3.738 | 3.640 | 3.689 | 18,169 | -0.03(-0.88%) |
Jul 26, 2016 | 3.746 | 3.770 | 3.705 | 3.722 | 2,233 | +0.00(+0.00%) |
Jul 25, 2016 | 3.730 | 3.730 | 3.640 | 3.722 | 20,423 | +0.01(+0.22%) |
Jul 22, 2016 | 3.735 | 3.735 | 3.713 | 3.713 | 7,026 | +0.03(+0.89%) |
Jul 21, 2016 | 3.705 | 3.705 | 3.679 | 3.681 | 1,670 | +0.03(+0.74%) |
Jul 20, 2016 | 3.629 | 3.656 | 3.629 | 3.654 | 1,829 | +0.07(+1.99%) |
Jul 19, 2016 | 3.597 | 3.597 | 3.582 | 3.582 | 678 | -0.01(-0.23%) |
Jul 18, 2016 | 3.574 | 3.590 | 3.574 | 3.590 | 3,013 | -0.03(-0.73%) |
Jul 15, 2016 | 3.625 | 3.625 | 3.617 | 3.617 | 1,310 | -0.08(-2.17%) |
Jul 14, 2016 | 3.541 | 3.697 | 3.541 | 3.697 | 40,126 | +0.16(+4.40%) |
Jul 13, 2016 | 3.484 | 3.541 | 3.484 | 3.541 | 12,129 | +0.08(+2.37%) |
Jul 12, 2016 | 3.509 | 3.509 | 3.459 | 3.459 | 939 | -0.07(-2.09%) |
Jul 11, 2016 | 3.509 | 3.533 | 3.509 | 3.533 | 4,469 | +0.12(+3.61%) |
Jul 08, 2016 | 3.402 | 3.410 | 3.369 | 3.410 | 1,412 | +0.05(+1.46%) |
Jul 07, 2016 | 3.345 | 3.394 | 3.336 | 3.361 | 12,512 | -0.02(-0.69%) |
Jul 05, 2016 | 3.459 | 3.459 | 3.361 | 3.384 | 14,903 | -0.11(-3.09%) |
Jul 01, 2016 | 3.451 | 3.492 | 3.492 | 3.492 | 21,104 | -0.04(-1.16%) |
Jun 30, 2016 | 3.533 | 3.533 | 3.533 | 3.533 | 487 | +0.04(+1.17%) |
Jun 28, 2016 | 3.509 | 3.492 | 3.492 | 3.492 | 169 | +0.00(+0.00%) |
Jun 27, 2016 | 3.541 | 3.541 | 3.492 | 3.492 | 16,061 | -0.20(-5.54%) |
Jun 24, 2016 | 3.689 | 3.697 | 3.640 | 3.697 | 5,260 | -0.07(-1.96%) |
Jun 23, 2016 | 3.845 | 3.845 | 3.713 | 3.771 | 33,298 | -0.01(-0.22%) |
Jun 22, 2016 | 3.795 | 3.836 | 3.779 | 3.779 | 4,893 | +0.00(+0.00%) |
Jun 21, 2016 | 3.804 | 3.812 | 3.763 | 3.779 | 2,958 | -0.03(-0.86%) |
Jun 20, 2016 | 3.820 | 3.853 | 3.804 | 3.812 | 10,083 | -0.01(-0.21%) |
Jun 17, 2016 | 3.763 | 3.820 | 3.763 | 3.820 | 1,713 | +0.04(+1.08%) |
Jun 16, 2016 | 3.713 | 3.804 | 3.713 | 3.779 | 38,904 | +0.04(+1.10%) |
Jun 15, 2016 | 3.783 | 3.795 | 3.738 | 3.738 | 19,859 | -0.11(-2.98%) |
Jun 14, 2016 | 3.910 | 3.910 | 3.828 | 3.853 | 13,444 | -0.14(-3.49%) |
Jun 13, 2016 | 4.025 | 4.058 | 3.984 | 3.992 | 9,346 | -0.04(-1.02%) |
Jun 10, 2016 | 4.033 | 4.050 | 4.018 | 4.033 | 14,925 | -0.02(-0.61%) |
Jun 09, 2016 | 4.058 | 4.058 | 4.011 | 4.058 | 145,727 | +0.02(+0.61%) |
Jun 08, 2016 | 3.984 | 4.050 | 3.984 | 4.033 | 27,193 | +0.00(+0.00%) |
Jun 07, 2016 | 4.050 | 4.058 | 4.033 | 4.033 | 31,043 | +0.03(+0.82%) |
Jun 06, 2016 | 4.025 | 4.033 | 3.984 | 4.000 | 18,213 | -0.03(-0.81%) |
Jun 03, 2016 | 4.041 | 4.050 | 4.017 | 4.033 | 5,513 | -0.02(-0.40%) |
Jun 02, 2016 | 4.000 | 4.058 | 4.000 | 4.050 | 39,323 | +0.03(+0.82%) |
Jun 01, 2016 | 3.976 | 4.017 | 3.976 | 4.017 | 30,193 | +0.05(+1.17%) |
May 31, 2016 | 3.935 | 3.976 | 3.935 | 3.970 | 9,546 | +0.05(+1.32%) |
May 27, 2016 | 3.910 | 3.918 | 3.918 | 3.918 | 149,559 | +0.03(+0.84%) |
May 26, 2016 | 3.869 | 3.935 | 3.869 | 3.886 | 64,839 | +0.07(+1.94%) |
May 25, 2016 | 3.754 | 3.820 | 3.754 | 3.812 | 15,112 | +0.05(+1.31%) |
May 24, 2016 | 3.722 | 3.771 | 3.722 | 3.763 | 9,588 | +0.12(+3.38%) |
May 23, 2016 | 3.689 | 3.730 | 3.631 | 3.640 | 118,690 | -0.05(-1.34%) |
May 20, 2016 | 3.722 | 3.722 | 3.689 | 3.689 | 4,885 | -0.00(-0.11%) |
May 19, 2016 | 3.722 | 3.722 | 3.689 | 3.693 | 13,229 | -0.04(-0.99%) |
May 18, 2016 | 3.664 | 3.730 | 3.627 | 3.730 | 54,900 | -0.10(-2.57%) |
May 17, 2016 | 3.813 | 3.845 | 3.771 | 3.828 | 69,129 | -0.02(-0.64%) |
May 16, 2016 | 3.771 | 3.853 | 3.763 | 3.853 | 32,533 | +0.05(+1.29%) |
May 13, 2016 | 3.763 | 3.804 | 3.738 | 3.804 | 25,339 | +0.06(+1.53%) |
May 12, 2016 | 3.771 | 3.795 | 3.746 | 3.746 | 16,806 | -0.03(-0.87%) |
May 11, 2016 | 3.689 | 3.787 | 3.689 | 3.779 | 10,004 | +0.01(+0.22%) |
May 10, 2016 | 3.590 | 3.779 | 3.582 | 3.771 | 27,431 | +0.15(+4.07%) |
May 09, 2016 | 3.607 | 3.623 | 3.599 | 3.623 | 9,954 | -0.03(-0.90%) |
May 06, 2016 | 3.664 | 3.664 | 3.607 | 3.656 | 6,803 | +0.02(+0.45%) |
May 05, 2016 | 3.599 | 3.640 | 3.566 | 3.640 | 9,391 | +0.07(+2.07%) |
May 04, 2016 | 3.649 | 3.672 | 3.566 | 3.566 | 15,568 | -0.16(-4.40%) |
May 03, 2016 | 3.730 | 3.820 | 3.664 | 3.730 | 9,401 | -0.02(-0.44%) |
May 02, 2016 | 3.715 | 3.746 | 3.715 | 3.746 | 1,394 | +0.02(+0.44%) |
Apr 29, 2016 | 3.722 | 3.746 | 3.705 | 3.730 | 7,083 | +0.01(+0.22%) |
Apr 28, 2016 | 3.795 | 3.795 | 3.705 | 3.722 | 9,094 | -0.09(-2.37%) |
Apr 27, 2016 | 3.689 | 3.817 | 3.681 | 3.812 | 148,528 | +0.16(+4.26%) |
Apr 26, 2016 | 3.672 | 3.705 | 3.640 | 3.656 | 63,469 | +0.02(+0.68%) |
Apr 25, 2016 | 3.558 | 3.631 | 3.541 | 3.631 | 32,892 | +0.11(+3.02%) |
Apr 22, 2016 | 3.492 | 3.525 | 3.492 | 3.525 | 11,281 | +0.03(+0.90%) |
Apr 21, 2016 | 3.508 | 3.517 | 3.476 | 3.493 | 5,916 | -0.03(-0.89%) |
Apr 20, 2016 | 3.509 | 3.525 | 3.484 | 3.525 | 6,291 | -0.02(-0.47%) |
Apr 19, 2016 | 3.525 | 3.549 | 3.500 | 3.541 | 43,270 | -0.01(-0.23%) |
Apr 18, 2016 | 3.517 | 3.558 | 3.517 | 3.549 | 8,233 | +0.03(+0.93%) |
Apr 15, 2016 | 3.451 | 3.517 | 3.451 | 3.517 | 5,224 | +0.02(+0.47%) |
Apr 14, 2016 | 3.500 | 3.517 | 3.451 | 3.500 | 12,916 | -0.04(-1.16%) |
Apr 13, 2016 | 3.599 | 3.599 | 3.492 | 3.541 | 33,145 | -0.11(-2.92%) |
Apr 12, 2016 | 3.640 | 3.656 | 3.558 | 3.648 | 51,262 | +0.07(+1.83%) |
Apr 11, 2016 | 3.549 | 3.607 | 3.549 | 3.582 | 6,149 | +0.02(+0.46%) |
Apr 08, 2016 | 3.549 | 3.582 | 3.533 | 3.566 | 29,824 | +0.01(+0.23%) |
Apr 07, 2016 | 3.689 | 3.697 | 3.558 | 3.558 | 36,907 | -0.20(-5.24%) |
Apr 06, 2016 | 3.746 | 3.795 | 3.713 | 3.754 | 61,588 | +0.01(+0.22%) |
Apr 05, 2016 | 3.738 | 3.754 | 3.697 | 3.746 | 10,076 | -0.07(-1.93%) |
Apr 04, 2016 | 3.804 | 3.836 | 3.787 | 3.820 | 67,995 | -0.01(-0.21%) |
Apr 01, 2016 | 3.804 | 3.828 | 3.779 | 3.828 | 9,590 | -0.01(-0.21%) |
Mar 31, 2016 | 3.705 | 3.845 | 3.705 | 3.836 | 22,228 | +0.17(+4.70%) |
Mar 30, 2016 | 3.623 | 3.697 | 3.622 | 3.664 | 22,216 | +0.06(+1.59%) |
Mar 29, 2016 | 3.451 | 3.623 | 3.451 | 3.607 | 45,893 | +0.04(+1.15%) |
Mar 28, 2016 | 3.558 | 3.590 | 3.549 | 3.566 | 23,890 | +0.03(+0.93%) |
Mar 24, 2016 | 3.533 | 3.533 | 3.533 | 3.533 | 13,906 | +0.02(+0.70%) |
Mar 23, 2016 | 3.541 | 3.558 | 3.484 | 3.509 | 14,943 | -0.05(-1.38%) |
Mar 22, 2016 | 3.558 | 3.558 | 3.509 | 3.558 | 28,193 | +0.03(+0.93%) |
Mar 21, 2016 | 3.476 | 3.566 | 3.476 | 3.525 | 30,126 | -0.02(-0.46%) |
Mar 18, 2016 | 3.509 | 3.549 | 3.509 | 3.541 | 24,643 | -0.01(-0.23%) |
Mar 17, 2016 | 3.492 | 3.574 | 3.492 | 3.549 | 24,738 | +0.05(+1.41%) |
Mar 16, 2016 | 3.402 | 3.574 | 3.361 | 3.500 | 58,491 | +0.25(+7.56%) |
Mar 15, 2016 | 3.353 | 3.353 | 3.197 | 3.254 | 62,977 | -0.14(-4.11%) |
Mar 14, 2016 | 3.410 | 3.590 | 3.353 | 3.394 | 26,319 | -0.06(-1.66%) |
Mar 11, 2016 | 3.394 | 3.476 | 3.336 | 3.451 | 38,270 | +0.07(+2.18%) |
Mar 10, 2016 | 3.517 | 3.517 | 3.320 | 3.377 | 35,921 | -0.17(-4.85%) |
Mar 09, 2016 | 3.328 | 3.574 | 3.328 | 3.549 | 117,028 | +0.35(+11.03%) |
Mar 08, 2016 | 3.164 | 3.213 | 3.164 | 3.197 | 25,318 | +0.00(+0.00%) |
Mar 07, 2016 | 3.197 | 3.197 | 3.156 | 3.197 | 24,249 | +0.04(+1.30%) |
Mar 04, 2016 | 3.213 | 3.213 | 3.189 | 3.156 | 9,285 | -0.03(-1.03%) |
Mar 03, 2016 | 3.213 | 3.213 | 3.156 | 3.189 | 9,696 | +0.00(+0.00%) |
Mar 02, 2016 | 3.197 | 3.222 | 3.156 | 3.189 | 2,621 | +0.00(+0.00%) |