Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.052 | 4.076 | 4.018 | 4.067 | 678,803 | +0.02(+0.60%) |
Mar 30, 2017 | 4.003 | 4.042 | 3.984 | 4.042 | 533,529 | +0.06(+1.46%) |
Mar 29, 2017 | 3.974 | 4.003 | 3.970 | 3.984 | 578,561 | +0.01(+0.24%) |
Mar 28, 2017 | 3.965 | 3.979 | 3.924 | 3.974 | 842,409 | +0.01(+0.24%) |
Mar 27, 2017 | 3.921 | 3.970 | 3.902 | 3.965 | 691,827 | +0.06(+1.62%) |
Mar 24, 2017 | 3.921 | 3.974 | 3.902 | 3.902 | 612,122 | +0.00(+0.00%) |
Mar 23, 2017 | 3.858 | 3.921 | 3.839 | 3.902 | 468,940 | +0.07(+1.90%) |
Mar 22, 2017 | 3.853 | 3.882 | 3.819 | 3.829 | 350,566 | -0.05(-1.38%) |
Mar 21, 2017 | 3.892 | 3.900 | 3.853 | 3.882 | 402,853 | -0.00(-0.12%) |
Mar 20, 2017 | 3.882 | 3.892 | 3.819 | 3.887 | 398,997 | +0.02(+0.50%) |
Mar 17, 2017 | 3.868 | 3.899 | 3.834 | 3.868 | 458,791 | +0.00(+0.13%) |
Mar 16, 2017 | 3.795 | 3.882 | 3.746 | 3.863 | 308,247 | +0.09(+2.31%) |
Mar 15, 2017 | 3.712 | 3.805 | 3.712 | 3.775 | 327,575 | +0.06(+1.57%) |
Mar 14, 2017 | 3.712 | 3.722 | 3.652 | 3.717 | 126,653 | +0.00(+0.13%) |
Mar 13, 2017 | 3.727 | 3.732 | 3.683 | 3.712 | 305,348 | +0.03(+0.79%) |
Mar 10, 2017 | 3.659 | 3.697 | 3.652 | 3.683 | 342,467 | +0.05(+1.31%) |
Mar 09, 2017 | 3.617 | 3.693 | 3.616 | 3.636 | 333,178 | +0.03(+0.92%) |
Mar 08, 2017 | 3.669 | 3.702 | 3.603 | 3.603 | 287,280 | -0.06(-1.68%) |
Mar 07, 2017 | 3.640 | 3.726 | 3.593 | 3.664 | 502,121 | +0.03(+0.78%) |
Mar 06, 2017 | 3.631 | 3.655 | 3.584 | 3.636 | 422,606 | +0.01(+0.26%) |
Mar 03, 2017 | 3.541 | 3.631 | 3.541 | 3.626 | 629,488 | +0.10(+2.96%) |
Mar 02, 2017 | 3.508 | 3.527 | 3.503 | 3.522 | 160,935 | +0.02(+0.68%) |
Mar 01, 2017 | 3.508 | 3.550 | 3.489 | 3.498 | 195,867 | -0.00(-0.14%) |
Feb 28, 2017 | 3.512 | 3.512 | 3.489 | 3.503 | 145,567 | -0.00(-0.14%) |
Feb 27, 2017 | 3.498 | 3.550 | 3.498 | 3.508 | 126,014 | +0.01(+0.41%) |
Feb 24, 2017 | 3.550 | 3.560 | 3.493 | 3.493 | 158,375 | -0.03(-0.94%) |
Feb 23, 2017 | 3.508 | 3.531 | 3.489 | 3.527 | 130,910 | +0.02(+0.68%) |
Feb 22, 2017 | 3.498 | 3.511 | 3.489 | 3.503 | 113,688 | +0.00(+0.00%) |
Feb 21, 2017 | 3.479 | 3.531 | 3.479 | 3.503 | 176,873 | +0.03(+0.82%) |
Feb 17, 2017 | 3.474 | 3.474 | 3.474 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.474 | 3.522 | 3.474 | 3.522 | 142,298 | +0.06(+1.64%) |
Feb 15, 2017 | 3.493 | 3.531 | 3.460 | 3.465 | 307,754 | -0.03(-0.81%) |
Feb 14, 2017 | 3.470 | 3.503 | 3.465 | 3.493 | 184,134 | +0.01(+0.41%) |
Feb 13, 2017 | 3.479 | 3.503 | 3.465 | 3.479 | 165,656 | +0.00(+0.14%) |
Feb 10, 2017 | 3.460 | 3.485 | 3.456 | 3.474 | 187,168 | +0.01(+0.27%) |
Feb 09, 2017 | 3.493 | 3.493 | 3.446 | 3.465 | 216,592 | -0.01(-0.41%) |
Feb 08, 2017 | 3.508 | 3.508 | 3.465 | 3.479 | 198,115 | -0.01(-0.41%) |
Feb 07, 2017 | 3.512 | 3.512 | 3.493 | 3.493 | 124,701 | -0.01(-0.27%) |
Feb 06, 2017 | 3.512 | 3.526 | 3.495 | 3.503 | 161,268 | -0.01(-0.27%) |
Feb 03, 2017 | 3.527 | 3.527 | 3.508 | 3.512 | 205,312 | +0.00(+0.14%) |
Feb 02, 2017 | 3.512 | 3.536 | 3.498 | 3.508 | 161,921 | -0.01(-0.40%) |
Feb 01, 2017 | 3.489 | 3.545 | 3.470 | 3.522 | 194,561 | +0.02(+0.54%) |
Jan 31, 2017 | 3.527 | 3.527 | 3.384 | 3.503 | 324,774 | -0.00(-0.14%) |
Jan 30, 2017 | 3.546 | 3.550 | 3.493 | 3.508 | 136,624 | -0.05(-1.47%) |
Jan 27, 2017 | 3.588 | 3.588 | 3.550 | 3.560 | 146,903 | -0.00(-0.13%) |
Jan 26, 2017 | 3.541 | 3.574 | 3.531 | 3.565 | 160,288 | +0.03(+0.94%) |
Jan 25, 2017 | 3.560 | 3.574 | 3.517 | 3.531 | 214,822 | -0.02(-0.67%) |
Jan 24, 2017 | 3.579 | 3.589 | 3.550 | 3.555 | 116,372 | -0.02(-0.53%) |
Jan 23, 2017 | 3.560 | 3.579 | 3.548 | 3.574 | 182,848 | +0.01(+0.27%) |
Jan 20, 2017 | 3.531 | 3.574 | 3.517 | 3.565 | 173,201 | +0.01(+0.40%) |
Jan 19, 2017 | 3.569 | 3.569 | 3.512 | 3.550 | 234,707 | -0.03(-0.80%) |
Jan 18, 2017 | 3.579 | 3.584 | 3.513 | 3.579 | 192,321 | +0.00(+0.13%) |
Jan 17, 2017 | 3.598 | 3.603 | 3.565 | 3.574 | 122,569 | -0.01(-0.40%) |
Jan 13, 2017 | 3.588 | 3.588 | 3.588 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.612 | 3.617 | 3.560 | 3.588 | 130,025 | -0.00(-0.13%) |
Jan 11, 2017 | 3.612 | 3.631 | 3.591 | 3.593 | 219,592 | -0.04(-1.05%) |
Jan 10, 2017 | 3.607 | 3.631 | 3.598 | 3.631 | 128,420 | +0.02(+0.66%) |
Jan 09, 2017 | 3.621 | 3.645 | 3.579 | 3.607 | 259,003 | -0.02(-0.52%) |
Jan 06, 2017 | 3.631 | 3.650 | 3.596 | 3.626 | 354,053 | -0.00(-0.13%) |
Jan 05, 2017 | 3.621 | 3.631 | 3.555 | 3.631 | 254,889 | +0.00(+0.00%) |
Jan 04, 2017 | 3.598 | 3.631 | 3.596 | 3.631 | 327,953 | +0.01(+0.39%) |
Jan 03, 2017 | 3.560 | 3.621 | 3.527 | 3.617 | 258,382 | +0.08(+2.14%) |
Dec 30, 2016 | 3.541 | 3.541 | 3.541 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.536 | 3.565 | 3.536 | 3.550 | 120,546 | +0.01(+0.27%) |
Dec 28, 2016 | 3.517 | 3.569 | 3.503 | 3.541 | 247,803 | +0.02(+0.54%) |
Dec 27, 2016 | 3.546 | 3.569 | 3.503 | 3.522 | 216,874 | -0.02(-0.67%) |
Dec 23, 2016 | 3.546 | 3.546 | 3.546 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.474 | 3.517 | 3.455 | 3.508 | 159,424 | +0.04(+1.23%) |
Dec 21, 2016 | 3.465 | 3.498 | 3.465 | 3.465 | 234,168 | +0.01(+0.27%) |
Dec 20, 2016 | 3.470 | 3.484 | 3.455 | 3.455 | 257,328 | -0.03(-0.82%) |
Dec 19, 2016 | 3.299 | 3.484 | 3.299 | 3.484 | 407,683 | +0.19(+5.92%) |
Dec 16, 2016 | 3.389 | 3.470 | 3.284 | 3.289 | 2,623,746 | -0.10(-3.08%) |
Dec 15, 2016 | 3.427 | 3.465 | 3.375 | 3.394 | 391,136 | -0.02(-0.56%) |
Dec 14, 2016 | 3.460 | 3.498 | 3.408 | 3.413 | 439,392 | -0.05(-1.37%) |
Dec 13, 2016 | 3.517 | 3.546 | 3.451 | 3.460 | 373,832 | -0.08(-2.15%) |
Dec 12, 2016 | 3.531 | 3.546 | 3.470 | 3.536 | 411,933 | -0.03(-0.93%) |
Dec 09, 2016 | 3.536 | 3.593 | 3.512 | 3.569 | 291,342 | +0.05(+1.35%) |
Dec 08, 2016 | 3.541 | 3.598 | 3.512 | 3.522 | 283,380 | -0.05(-1.46%) |
Dec 07, 2016 | 3.512 | 3.621 | 3.512 | 3.574 | 267,361 | -0.00(-0.13%) |
Dec 06, 2016 | 3.536 | 3.645 | 3.512 | 3.579 | 449,854 | +0.02(+0.53%) |
Dec 05, 2016 | 3.550 | 3.560 | 3.527 | 3.560 | 207,136 | +0.01(+0.40%) |
Dec 02, 2016 | 3.536 | 3.560 | 3.522 | 3.546 | 255,605 | +0.00(+0.13%) |
Dec 01, 2016 | 3.536 | 3.560 | 3.484 | 3.541 | 363,694 | +0.00(+0.13%) |
Nov 30, 2016 | 3.560 | 3.560 | 3.531 | 3.536 | 125,957 | -0.01(-0.40%) |
Nov 29, 2016 | 3.527 | 3.565 | 3.508 | 3.550 | 297,098 | +0.02(+0.67%) |
Nov 28, 2016 | 3.546 | 3.560 | 3.484 | 3.527 | 326,571 | -0.01(-0.40%) |
Nov 25, 2016 | 3.470 | 3.560 | 3.470 | 3.541 | 93,271 | +0.07(+2.05%) |
Nov 23, 2016 | 3.470 | 3.470 | 3.470 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.550 | 3.560 | 3.531 | 3.550 | 128,407 | +0.03(+0.81%) |
Nov 21, 2016 | 3.512 | 3.541 | 3.512 | 3.522 | 97,876 | +0.00(+0.13%) |
Nov 18, 2016 | 3.546 | 3.546 | 3.493 | 3.517 | 160,648 | -0.02(-0.54%) |
Nov 17, 2016 | 3.550 | 3.560 | 3.512 | 3.536 | 151,768 | +0.00(+0.13%) |
Nov 16, 2016 | 3.485 | 3.602 | 3.485 | 3.531 | 495,470 | -0.02(-0.65%) |
Nov 15, 2016 | 3.494 | 3.661 | 3.462 | 3.555 | 432,043 | +0.07(+2.14%) |
Nov 14, 2016 | 3.401 | 3.480 | 3.383 | 3.480 | 298,771 | +0.10(+2.88%) |
Nov 11, 2016 | 3.345 | 3.401 | 3.341 | 3.383 | 693,877 | +0.02(+0.69%) |
Nov 10, 2016 | 3.387 | 3.392 | 3.345 | 3.359 | 238,517 | -0.03(-0.82%) |
Nov 09, 2016 | 3.415 | 3.415 | 3.345 | 3.387 | 190,168 | +0.02(+0.69%) |
Nov 08, 2016 | 3.378 | 3.387 | 3.364 | 3.364 | 121,053 | -0.01(-0.41%) |
Nov 07, 2016 | 3.397 | 3.420 | 3.355 | 3.378 | 187,519 | +0.02(+0.69%) |
Nov 04, 2016 | 3.397 | 3.401 | 3.350 | 3.355 | 165,997 | +0.00(+0.00%) |
Nov 03, 2016 | 3.387 | 3.387 | 3.350 | 3.355 | 115,724 | -0.02(-0.55%) |
Nov 02, 2016 | 3.406 | 3.406 | 3.350 | 3.373 | 116,945 | -0.02(-0.55%) |
Nov 01, 2016 | 3.401 | 3.434 | 3.345 | 3.392 | 152,651 | -0.01(-0.41%) |
Oct 31, 2016 | 3.415 | 3.424 | 3.387 | 3.406 | 86,988 | +0.01(+0.27%) |
Oct 28, 2016 | 3.401 | 3.429 | 3.392 | 3.397 | 67,395 | -0.01(-0.41%) |
Oct 27, 2016 | 3.415 | 3.476 | 3.378 | 3.410 | 356,786 | -0.02(-0.54%) |
Oct 26, 2016 | 3.429 | 3.439 | 3.410 | 3.429 | 136,936 | -0.02(-0.54%) |
Oct 25, 2016 | 3.443 | 3.480 | 3.443 | 3.448 | 176,216 | +0.00(+0.14%) |
Oct 24, 2016 | 3.429 | 3.483 | 3.401 | 3.443 | 297,949 | -0.05(-1.46%) |
Oct 21, 2016 | 3.364 | 3.522 | 3.364 | 3.494 | 658,428 | +0.11(+3.30%) |
Oct 20, 2016 | 3.397 | 3.416 | 3.348 | 3.383 | 197,985 | -0.01(-0.41%) |
Oct 19, 2016 | 3.401 | 3.438 | 3.387 | 3.397 | 85,521 | -0.01(-0.41%) |
Oct 18, 2016 | 3.415 | 3.431 | 3.397 | 3.410 | 114,142 | -0.01(-0.27%) |
Oct 17, 2016 | 3.406 | 3.448 | 3.397 | 3.420 | 97,000 | +0.00(+0.00%) |
Oct 14, 2016 | 3.448 | 3.448 | 3.384 | 3.420 | 128,840 | -0.01(-0.27%) |
Oct 13, 2016 | 3.420 | 3.443 | 3.401 | 3.429 | 153,271 | +0.02(+0.54%) |
Oct 12, 2016 | 3.434 | 3.471 | 3.401 | 3.410 | 190,547 | +0.00(+0.00%) |
Oct 11, 2016 | 3.443 | 3.443 | 3.392 | 3.410 | 133,755 | -0.02(-0.68%) |
Oct 10, 2016 | 3.415 | 3.452 | 3.390 | 3.434 | 143,068 | +0.02(+0.54%) |
Oct 07, 2016 | 3.378 | 3.443 | 3.345 | 3.415 | 311,527 | +0.07(+1.94%) |
Oct 06, 2016 | 3.332 | 3.378 | 3.276 | 3.350 | 212,880 | +0.03(+0.84%) |
Oct 05, 2016 | 3.415 | 3.415 | 3.313 | 3.322 | 615,413 | -0.07(-2.05%) |
Oct 04, 2016 | 3.420 | 3.420 | 3.378 | 3.392 | 315,535 | -0.01(-0.27%) |
Oct 03, 2016 | 3.406 | 3.455 | 3.392 | 3.401 | 242,789 | -0.05(-1.35%) |
Sep 30, 2016 | 3.522 | 3.522 | 3.378 | 3.448 | 1,084,315 | -0.09(-2.62%) |
Sep 29, 2016 | 3.568 | 3.568 | 3.513 | 3.541 | 74,353 | -0.02(-0.52%) |
Sep 28, 2016 | 3.499 | 3.568 | 3.499 | 3.559 | 161,206 | +0.03(+0.92%) |
Sep 27, 2016 | 3.462 | 3.531 | 3.462 | 3.527 | 171,093 | +0.06(+1.74%) |
Sep 26, 2016 | 3.485 | 3.545 | 3.466 | 3.466 | 202,427 | -0.07(-1.97%) |
Sep 23, 2016 | 3.494 | 3.550 | 3.489 | 3.536 | 236,490 | +0.00(+0.13%) |
Sep 22, 2016 | 3.485 | 3.559 | 3.485 | 3.531 | 154,162 | +0.03(+0.80%) |
Sep 21, 2016 | 3.499 | 3.522 | 3.429 | 3.503 | 217,434 | +0.01(+0.40%) |
Sep 20, 2016 | 3.508 | 3.527 | 3.471 | 3.489 | 80,181 | -0.00(-0.13%) |
Sep 19, 2016 | 3.438 | 3.517 | 3.438 | 3.494 | 183,490 | +0.07(+1.90%) |
Sep 16, 2016 | 3.485 | 3.485 | 3.429 | 3.429 | 463,043 | -0.07(-1.86%) |
Sep 15, 2016 | 3.531 | 3.531 | 3.471 | 3.494 | 89,827 | -0.03(-0.79%) |
Sep 14, 2016 | 3.429 | 3.545 | 3.429 | 3.522 | 263,766 | +0.10(+2.99%) |
Sep 13, 2016 | 3.536 | 3.541 | 3.415 | 3.420 | 214,486 | -0.12(-3.29%) |
Sep 12, 2016 | 3.503 | 3.555 | 3.466 | 3.536 | 233,134 | +0.03(+0.79%) |
Sep 09, 2016 | 3.666 | 3.666 | 3.508 | 3.508 | 391,993 | -0.16(-4.43%) |
Sep 08, 2016 | 3.685 | 3.699 | 3.671 | 3.671 | 175,914 | -0.01(-0.25%) |
Sep 07, 2016 | 3.703 | 3.713 | 3.661 | 3.680 | 314,977 | -0.02(-0.50%) |
Sep 06, 2016 | 3.638 | 3.713 | 3.624 | 3.699 | 341,832 | +0.08(+2.18%) |
Sep 02, 2016 | 3.587 | 3.620 | 3.620 | 3.620 | 219,307 | +0.03(+0.91%) |
Sep 01, 2016 | 3.647 | 3.647 | 3.585 | 3.587 | 153,336 | -0.03(-0.90%) |
Aug 31, 2016 | 3.606 | 3.652 | 3.596 | 3.620 | 352,219 | -0.00(-0.13%) |
Aug 30, 2016 | 3.601 | 3.652 | 3.601 | 3.624 | 291,626 | +0.04(+1.17%) |
Aug 29, 2016 | 3.606 | 3.666 | 3.578 | 3.582 | 186,979 | +0.01(+0.26%) |
Aug 26, 2016 | 3.596 | 3.624 | 3.559 | 3.573 | 197,664 | -0.01(-0.39%) |
Aug 25, 2016 | 3.541 | 3.610 | 3.533 | 3.587 | 194,608 | +0.05(+1.45%) |
Aug 24, 2016 | 3.508 | 3.578 | 3.485 | 3.536 | 328,809 | +0.03(+0.93%) |
Aug 23, 2016 | 3.522 | 3.527 | 3.485 | 3.503 | 288,759 | +0.01(+0.40%) |
Aug 22, 2016 | 3.397 | 3.500 | 3.378 | 3.489 | 412,975 | +0.10(+2.88%) |
Aug 19, 2016 | 3.397 | 3.397 | 3.373 | 3.392 | 120,336 | -0.01(-0.27%) |
Aug 18, 2016 | 3.401 | 3.401 | 3.378 | 3.401 | 311,411 | +0.02(+0.55%) |
Aug 17, 2016 | 3.406 | 3.406 | 3.364 | 3.383 | 108,431 | -0.00(-0.14%) |
Aug 16, 2016 | 3.397 | 3.399 | 3.373 | 3.387 | 116,303 | -0.02(-0.55%) |
Aug 15, 2016 | 3.369 | 3.406 | 3.322 | 3.406 | 480,282 | +0.09(+2.66%) |
Aug 12, 2016 | 3.318 | 3.340 | 3.308 | 3.318 | 481,310 | +0.01(+0.41%) |
Aug 11, 2016 | 3.336 | 3.336 | 3.295 | 3.304 | 208,996 | -0.01(-0.27%) |
Aug 10, 2016 | 3.349 | 3.354 | 3.308 | 3.313 | 206,059 | -0.01(-0.41%) |
Aug 09, 2016 | 3.354 | 3.354 | 3.295 | 3.327 | 278,736 | +0.01(+0.27%) |
Aug 08, 2016 | 3.318 | 3.354 | 3.295 | 3.318 | 256,039 | -0.02(-0.68%) |
Aug 05, 2016 | 3.363 | 3.363 | 3.322 | 3.340 | 304,765 | +0.02(+0.68%) |
Aug 04, 2016 | 3.295 | 3.318 | 3.286 | 3.318 | 180,704 | +0.02(+0.69%) |
Aug 03, 2016 | 3.254 | 3.295 | 3.245 | 3.295 | 146,206 | +0.02(+0.69%) |
Aug 02, 2016 | 3.268 | 3.272 | 3.240 | 3.272 | 118,025 | +0.01(+0.42%) |
Aug 01, 2016 | 3.231 | 3.272 | 3.231 | 3.258 | 138,040 | +0.01(+0.28%) |
Jul 29, 2016 | 3.249 | 3.295 | 3.231 | 3.249 | 183,197 | -0.01(-0.42%) |
Jul 28, 2016 | 3.249 | 3.272 | 3.229 | 3.263 | 64,936 | +0.01(+0.28%) |
Jul 27, 2016 | 3.208 | 3.258 | 3.199 | 3.254 | 173,150 | +0.04(+1.27%) |
Jul 26, 2016 | 3.231 | 3.249 | 3.208 | 3.213 | 89,072 | -0.04(-1.12%) |
Jul 25, 2016 | 3.254 | 3.258 | 3.222 | 3.249 | 125,500 | +0.00(+0.14%) |
Jul 22, 2016 | 3.240 | 3.254 | 3.195 | 3.245 | 116,383 | +0.01(+0.28%) |
Jul 21, 2016 | 3.258 | 3.281 | 3.231 | 3.236 | 204,884 | -0.02(-0.70%) |
Jul 20, 2016 | 3.272 | 3.295 | 3.240 | 3.258 | 196,877 | -0.00(-0.14%) |
Jul 19, 2016 | 3.268 | 3.272 | 3.236 | 3.263 | 116,210 | +0.01(+0.42%) |
Jul 18, 2016 | 3.258 | 3.286 | 3.231 | 3.249 | 268,207 | -0.02(-0.69%) |
Jul 15, 2016 | 3.295 | 3.308 | 3.268 | 3.272 | 206,963 | -0.04(-1.23%) |
Jul 14, 2016 | 3.295 | 3.318 | 3.268 | 3.313 | 221,801 | +0.02(+0.55%) |
Jul 13, 2016 | 3.272 | 3.295 | 3.272 | 3.295 | 143,996 | +0.00(+0.00%) |
Jul 12, 2016 | 3.263 | 3.295 | 3.249 | 3.295 | 274,137 | +0.04(+1.26%) |
Jul 11, 2016 | 3.263 | 3.263 | 3.227 | 3.254 | 87,296 | +0.01(+0.28%) |
Jul 08, 2016 | 3.227 | 3.254 | 3.199 | 3.245 | 82,361 | +0.05(+1.42%) |
Jul 07, 2016 | 3.208 | 3.231 | 3.195 | 3.199 | 85,050 | -0.04(-1.12%) |
Jul 06, 2016 | 3.227 | 3.249 | 3.181 | 3.236 | 65,156 | +0.00(+0.14%) |
Jul 05, 2016 | 3.227 | 3.236 | 3.181 | 3.231 | 138,834 | +0.01(+0.28%) |
Jul 01, 2016 | 3.258 | 3.222 | 3.222 | 3.222 | 142,366 | -0.05(-1.39%) |
Jun 30, 2016 | 3.240 | 3.272 | 3.198 | 3.268 | 230,633 | +0.05(+1.41%) |
Jun 29, 2016 | 3.163 | 3.245 | 3.140 | 3.222 | 350,535 | +0.09(+2.90%) |
Jun 28, 2016 | 3.049 | 3.136 | 3.049 | 3.131 | 323,178 | +0.08(+2.68%) |
Jun 27, 2016 | 3.104 | 3.136 | 3.045 | 3.049 | 316,869 | -0.08(-2.47%) |
Jun 24, 2016 | 3.031 | 3.131 | 3.009 | 3.127 | 381,139 | +0.04(+1.18%) |
Jun 23, 2016 | 3.099 | 3.099 | 3.081 | 3.090 | 106,594 | +0.00(+0.00%) |
Jun 22, 2016 | 3.077 | 3.109 | 3.077 | 3.090 | 157,084 | +0.00(+0.15%) |
Jun 21, 2016 | 3.118 | 3.118 | 3.081 | 3.086 | 183,826 | -0.02(-0.73%) |
Jun 20, 2016 | 3.109 | 3.154 | 3.109 | 3.109 | 144,238 | +0.02(+0.59%) |
Jun 17, 2016 | 3.086 | 3.104 | 3.084 | 3.090 | 785,987 | +0.00(+0.15%) |
Jun 16, 2016 | 3.090 | 3.113 | 3.072 | 3.086 | 161,217 | -0.02(-0.59%) |
Jun 15, 2016 | 3.099 | 3.131 | 3.072 | 3.104 | 214,090 | -0.01(-0.29%) |
Jun 14, 2016 | 3.127 | 3.131 | 3.113 | 3.113 | 85,010 | -0.03(-0.87%) |
Jun 13, 2016 | 3.177 | 3.177 | 3.131 | 3.140 | 88,689 | -0.04(-1.14%) |
Jun 10, 2016 | 3.181 | 3.204 | 3.159 | 3.177 | 64,764 | -0.02(-0.71%) |
Jun 09, 2016 | 3.190 | 3.222 | 3.168 | 3.199 | 463,839 | -0.01(-0.28%) |
Jun 08, 2016 | 3.168 | 3.218 | 3.158 | 3.208 | 274,837 | +0.05(+1.44%) |
Jun 07, 2016 | 3.177 | 3.181 | 3.154 | 3.163 | 94,564 | -0.02(-0.57%) |
Jun 06, 2016 | 3.163 | 3.186 | 3.154 | 3.181 | 160,125 | +0.00(+0.14%) |
Jun 03, 2016 | 3.186 | 3.204 | 3.163 | 3.177 | 109,714 | -0.02(-0.57%) |
Jun 02, 2016 | 3.195 | 3.199 | 3.168 | 3.195 | 84,942 | +0.00(+0.14%) |
Jun 01, 2016 | 3.186 | 3.199 | 3.149 | 3.190 | 149,099 | +0.02(+0.57%) |
May 31, 2016 | 3.163 | 3.222 | 3.145 | 3.172 | 434,245 | +0.04(+1.16%) |
May 27, 2016 | 3.113 | 3.136 | 3.136 | 3.136 | 90,216 | +0.03(+1.02%) |
May 26, 2016 | 3.113 | 3.127 | 3.104 | 3.104 | 59,091 | -0.01(-0.29%) |
May 25, 2016 | 3.081 | 3.131 | 3.072 | 3.113 | 116,989 | +0.05(+1.63%) |
May 24, 2016 | 3.077 | 3.086 | 3.057 | 3.063 | 71,297 | +0.01(+0.30%) |
May 23, 2016 | 3.086 | 3.090 | 3.049 | 3.054 | 96,815 | -0.01(-0.30%) |
May 20, 2016 | 3.054 | 3.070 | 3.027 | 3.063 | 63,895 | +0.02(+0.60%) |
May 19, 2016 | 3.049 | 3.061 | 3.027 | 3.045 | 127,128 | +0.00(+0.00%) |
May 18, 2016 | 3.045 | 3.099 | 3.018 | 3.045 | 226,804 | -0.03(-0.89%) |
May 17, 2016 | 3.136 | 3.138 | 3.034 | 3.072 | 163,523 | -0.06(-2.03%) |
May 16, 2016 | 3.172 | 3.181 | 3.109 | 3.136 | 209,318 | -0.03(-0.86%) |
May 13, 2016 | 3.172 | 3.176 | 3.136 | 3.163 | 214,822 | -0.00(-0.14%) |
May 12, 2016 | 3.136 | 3.199 | 3.092 | 3.167 | 332,694 | +0.04(+1.14%) |
May 11, 2016 | 3.159 | 3.163 | 3.121 | 3.132 | 159,681 | -0.03(-0.84%) |
May 10, 2016 | 3.114 | 3.159 | 3.061 | 3.159 | 262,364 | +0.04(+1.43%) |
May 09, 2016 | 3.061 | 3.114 | 3.061 | 3.114 | 222,946 | +0.04(+1.30%) |
May 06, 2016 | 2.998 | 3.087 | 2.967 | 3.074 | 294,067 | +0.07(+2.37%) |
May 05, 2016 | 2.945 | 3.021 | 2.945 | 3.003 | 212,365 | +0.04(+1.50%) |
May 04, 2016 | 2.967 | 2.967 | 2.954 | 2.958 | 128,771 | -0.00(-0.15%) |
May 03, 2016 | 2.998 | 2.998 | 2.941 | 2.963 | 86,379 | -0.04(-1.19%) |
May 02, 2016 | 2.985 | 3.007 | 2.985 | 2.998 | 124,118 | +0.03(+0.90%) |
Apr 29, 2016 | 2.990 | 3.003 | 2.950 | 2.972 | 285,256 | -0.03(-0.89%) |
Apr 28, 2016 | 3.003 | 3.003 | 2.985 | 2.998 | 73,011 | -0.02(-0.59%) |
Apr 27, 2016 | 3.003 | 3.021 | 2.981 | 3.016 | 160,573 | +0.01(+0.30%) |
Apr 26, 2016 | 2.967 | 3.011 | 2.954 | 3.007 | 155,347 | +0.03(+1.05%) |
Apr 25, 2016 | 3.003 | 3.034 | 2.972 | 2.976 | 333,933 | -0.02(-0.59%) |
Apr 22, 2016 | 3.003 | 3.003 | 2.981 | 2.994 | 134,710 | -0.01(-0.44%) |
Apr 21, 2016 | 2.998 | 3.021 | 2.985 | 3.007 | 139,576 | +0.01(+0.45%) |
Apr 20, 2016 | 3.003 | 3.021 | 2.994 | 2.994 | 191,148 | -0.00(-0.15%) |
Apr 19, 2016 | 3.025 | 3.025 | 2.994 | 2.998 | 150,393 | +0.00(+0.15%) |
Apr 18, 2016 | 2.981 | 3.021 | 2.980 | 2.994 | 150,172 | +0.01(+0.30%) |
Apr 15, 2016 | 2.976 | 3.016 | 2.976 | 2.985 | 138,987 | -0.01(-0.45%) |
Apr 14, 2016 | 3.012 | 3.016 | 2.972 | 2.998 | 102,184 | +0.00(+0.00%) |
Apr 13, 2016 | 3.003 | 3.025 | 2.998 | 2.998 | 169,266 | -0.00(-0.15%) |
Apr 12, 2016 | 3.003 | 3.025 | 2.981 | 3.003 | 164,395 | +0.01(+0.45%) |
Apr 11, 2016 | 2.981 | 3.021 | 2.981 | 2.990 | 227,086 | +0.02(+0.60%) |
Apr 08, 2016 | 2.981 | 2.998 | 2.972 | 2.972 | 150,573 | +0.00(+0.00%) |
Apr 07, 2016 | 2.963 | 2.990 | 2.941 | 2.972 | 182,845 | +0.00(+0.15%) |
Apr 06, 2016 | 2.945 | 2.981 | 2.932 | 2.967 | 160,038 | +0.01(+0.30%) |
Apr 05, 2016 | 2.972 | 2.985 | 2.941 | 2.958 | 138,585 | -0.03(-0.89%) |
Apr 04, 2016 | 3.012 | 3.012 | 2.954 | 2.985 | 345,779 | -0.03(-0.89%) |