Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.720 | 2.750 | 2.660 | 2.730 | 6,004,299 | +0.02(+0.74%) |
Apr 27, 2017 | 2.750 | 2.750 | 2.640 | 2.710 | 6,516,537 | -0.03(-1.09%) |
Apr 26, 2017 | 2.690 | 2.770 | 2.690 | 2.740 | 2,363,243 | +0.00(+0.00%) |
Apr 25, 2017 | 2.770 | 2.780 | 2.680 | 2.740 | 3,545,123 | -0.01(-0.36%) |
Apr 24, 2017 | 2.680 | 2.780 | 2.665 | 2.750 | 3,260,035 | +0.08(+3.00%) |
Apr 21, 2017 | 2.700 | 2.710 | 2.650 | 2.670 | 4,999,234 | -0.03(-1.11%) |
Apr 20, 2017 | 2.720 | 2.750 | 2.680 | 2.700 | 4,416,467 | -0.03(-1.10%) |
Apr 19, 2017 | 2.800 | 2.810 | 2.720 | 2.730 | 3,389,694 | -0.04(-1.44%) |
Apr 18, 2017 | 2.870 | 2.870 | 2.770 | 2.770 | 7,429,854 | -0.10(-3.48%) |
Apr 17, 2017 | 2.910 | 2.930 | 2.850 | 2.870 | 2,692,869 | -0.03(-1.03%) |
Apr 13, 2017 | 2.960 | 2.970 | 2.890 | 2.900 | 6,911,156 | -0.05(-1.69%) |
Apr 12, 2017 | 3.030 | 3.040 | 2.950 | 2.950 | 4,661,368 | -0.10(-3.28%) |
Apr 11, 2017 | 3.080 | 3.080 | 3.020 | 3.050 | 1,903,691 | +0.00(+0.00%) |
Apr 10, 2017 | 3.050 | 3.090 | 3.020 | 3.050 | 1,753,336 | +0.01(+0.33%) |
Apr 07, 2017 | 3.090 | 3.110 | 3.030 | 3.040 | 4,453,623 | -0.06(-1.94%) |
Apr 06, 2017 | 3.090 | 3.120 | 3.060 | 3.100 | 1,898,379 | +0.02(+0.65%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.080 | 3.080 | 10,421,086 | -0.03(-0.96%) |
Apr 04, 2017 | 3.090 | 3.110 | 3.060 | 3.110 | 2,293,280 | +0.01(+0.32%) |
Apr 03, 2017 | 3.060 | 3.110 | 3.060 | 3.100 | 3,416,297 | +0.03(+0.98%) |
Mar 31, 2017 | 3.060 | 3.085 | 3.030 | 3.070 | 2,818,716 | +0.01(+0.33%) |
Mar 30, 2017 | 3.160 | 3.180 | 3.055 | 3.060 | 2,708,119 | -0.10(-3.16%) |
Mar 29, 2017 | 3.130 | 3.190 | 3.050 | 3.160 | 3,481,363 | +0.04(+1.28%) |
Mar 28, 2017 | 3.150 | 3.220 | 3.090 | 3.120 | 4,998,279 | +0.06(+1.96%) |
Mar 27, 2017 | 2.980 | 3.060 | 2.970 | 3.060 | 4,546,314 | +0.03(+0.99%) |
Mar 24, 2017 | 3.080 | 3.120 | 3.030 | 3.030 | 2,168,962 | -0.05(-1.62%) |
Mar 23, 2017 | 3.070 | 3.110 | 3.050 | 3.080 | 1,465,428 | -0.01(-0.32%) |
Mar 22, 2017 | 3.080 | 3.130 | 3.050 | 3.090 | 1,148,680 | -0.01(-0.32%) |
Mar 21, 2017 | 3.200 | 3.265 | 3.090 | 3.100 | 2,309,143 | -0.10(-3.13%) |
Mar 20, 2017 | 3.250 | 3.280 | 3.190 | 3.200 | 3,255,478 | -0.02(-0.62%) |
Mar 17, 2017 | 3.290 | 3.305 | 3.210 | 3.220 | 2,006,365 | -0.07(-2.13%) |
Mar 16, 2017 | 3.280 | 3.305 | 3.230 | 3.290 | 3,608,900 | +0.05(+1.54%) |
Mar 15, 2017 | 3.100 | 3.240 | 3.100 | 3.240 | 2,664,033 | +0.19(+6.23%) |
Mar 14, 2017 | 3.170 | 3.170 | 3.050 | 3.050 | 3,153,624 | -0.12(-3.79%) |
Mar 13, 2017 | 3.140 | 3.230 | 3.140 | 3.170 | 2,879,569 | +0.04(+1.28%) |
Mar 10, 2017 | 3.100 | 3.160 | 3.100 | 3.130 | 3,291,823 | +0.04(+1.29%) |
Mar 09, 2017 | 3.120 | 3.160 | 3.070 | 3.090 | 3,569,927 | -0.06(-1.90%) |
Mar 08, 2017 | 3.220 | 3.240 | 3.150 | 3.150 | 3,195,089 | -0.07(-2.17%) |
Mar 07, 2017 | 3.200 | 3.230 | 3.150 | 3.220 | 2,231,557 | +0.00(+0.00%) |
Mar 06, 2017 | 3.280 | 3.290 | 3.200 | 3.220 | 2,751,751 | -0.10(-3.01%) |
Mar 03, 2017 | 3.330 | 3.370 | 3.270 | 3.320 | 2,942,037 | +0.00(+0.00%) |
Mar 02, 2017 | 3.320 | 3.350 | 3.280 | 3.320 | 4,695,857 | -0.03(-0.90%) |
Mar 01, 2017 | 3.210 | 3.370 | 3.200 | 3.350 | 5,664,597 | +0.18(+5.68%) |
Feb 28, 2017 | 3.200 | 3.235 | 3.110 | 3.170 | 7,283,465 | -0.04(-1.25%) |
Feb 27, 2017 | 3.390 | 3.400 | 3.145 | 3.210 | 6,243,618 | -0.20(-5.87%) |
Feb 24, 2017 | 3.380 | 3.430 | 3.310 | 3.410 | 3,285,743 | +0.00(+0.00%) |
Feb 23, 2017 | 3.590 | 3.600 | 3.400 | 3.410 | 3,421,990 | -0.18(-5.01%) |
Feb 22, 2017 | 3.570 | 3.590 | 3.520 | 3.590 | 3,708,967 | -0.02(-0.55%) |
Feb 21, 2017 | 3.480 | 3.620 | 3.460 | 3.610 | 3,504,607 | +0.14(+4.03%) |
Feb 17, 2017 | 3.470 | 3.470 | 3.470 | 0 | -0.08(-2.25%) | |
Feb 16, 2017 | 3.620 | 3.620 | 3.550 | 3.550 | 3,261,420 | -0.07(-1.93%) |
Feb 15, 2017 | 3.610 | 3.647 | 3.550 | 3.620 | 3,279,828 | +0.03(+0.84%) |
Feb 14, 2017 | 3.620 | 3.640 | 3.500 | 3.590 | 2,145,898 | -0.02(-0.55%) |
Feb 13, 2017 | 3.590 | 3.610 | 3.555 | 3.610 | 2,424,293 | +0.05(+1.40%) |
Feb 10, 2017 | 3.560 | 3.640 | 3.550 | 3.560 | 3,959,742 | +0.03(+0.85%) |
Feb 09, 2017 | 3.580 | 3.610 | 3.520 | 3.530 | 1,168,761 | -0.05(-1.40%) |
Feb 08, 2017 | 3.580 | 3.600 | 3.530 | 3.580 | 1,935,391 | +0.02(+0.56%) |
Feb 07, 2017 | 3.570 | 3.620 | 3.540 | 3.560 | 2,262,816 | +0.00(+0.00%) |
Feb 06, 2017 | 3.550 | 3.570 | 3.510 | 3.560 | 1,612,353 | +0.00(+0.00%) |
Feb 03, 2017 | 3.700 | 3.700 | 3.560 | 3.560 | 2,562,194 | -0.14(-3.78%) |
Feb 02, 2017 | 3.800 | 3.800 | 3.675 | 3.700 | 3,234,610 | +0.01(+0.27%) |
Feb 01, 2017 | 3.630 | 3.700 | 3.590 | 3.690 | 3,339,308 | +0.08(+2.22%) |
Jan 31, 2017 | 3.570 | 3.620 | 3.550 | 3.610 | 4,238,875 | +0.07(+1.98%) |
Jan 30, 2017 | 3.500 | 3.540 | 3.470 | 3.540 | 3,121,518 | +0.02(+0.57%) |
Jan 27, 2017 | 3.600 | 3.620 | 3.520 | 3.520 | 2,725,601 | -0.09(-2.49%) |
Jan 26, 2017 | 3.620 | 3.660 | 3.585 | 3.610 | 5,440,501 | -0.04(-1.10%) |
Jan 25, 2017 | 3.590 | 3.700 | 3.550 | 3.650 | 8,302,737 | +0.04(+1.11%) |
Jan 24, 2017 | 3.480 | 3.615 | 3.480 | 3.610 | 6,154,099 | +0.14(+4.03%) |
Jan 23, 2017 | 3.450 | 3.480 | 3.400 | 3.470 | 1,885,621 | +0.05(+1.46%) |
Jan 20, 2017 | 3.350 | 3.430 | 3.350 | 3.420 | 1,916,543 | +0.06(+1.79%) |
Jan 19, 2017 | 3.360 | 3.380 | 3.340 | 3.360 | 2,079,032 | +0.00(+0.00%) |
Jan 18, 2017 | 3.430 | 3.430 | 3.340 | 3.360 | 1,595,682 | -0.06(-1.75%) |
Jan 17, 2017 | 3.410 | 3.450 | 3.360 | 3.420 | 1,900,837 | -0.01(-0.29%) |
Jan 13, 2017 | 3.430 | 3.430 | 3.430 | 0 | +0.09(+2.69%) | |
Jan 12, 2017 | 3.530 | 3.550 | 3.340 | 3.340 | 6,500,863 | -0.13(-3.75%) |
Jan 11, 2017 | 3.560 | 3.570 | 3.455 | 3.470 | 2,992,594 | -0.09(-2.53%) |
Jan 10, 2017 | 3.340 | 3.560 | 3.340 | 3.560 | 4,893,379 | +0.25(+7.55%) |
Jan 09, 2017 | 3.370 | 3.370 | 3.290 | 3.310 | 1,743,312 | -0.06(-1.78%) |
Jan 06, 2017 | 3.450 | 3.470 | 3.340 | 3.370 | 3,175,166 | -0.10(-2.88%) |
Jan 05, 2017 | 3.460 | 3.500 | 3.395 | 3.470 | 2,640,296 | +0.03(+0.87%) |
Jan 04, 2017 | 3.350 | 3.455 | 3.330 | 3.440 | 4,208,786 | +0.12(+3.61%) |
Jan 03, 2017 | 3.260 | 3.320 | 3.230 | 3.320 | 1,526,537 | +0.09(+2.79%) |
Dec 30, 2016 | 3.230 | 3.230 | 3.230 | 0 | +0.01(+0.31%) | |
Dec 29, 2016 | 3.150 | 3.230 | 3.130 | 3.220 | 2,530,233 | +0.07(+2.22%) |
Dec 28, 2016 | 3.190 | 3.230 | 3.140 | 3.150 | 1,355,217 | +0.00(+0.00%) |
Dec 27, 2016 | 3.170 | 3.210 | 3.150 | 3.150 | 1,230,172 | -0.04(-1.25%) |
Dec 23, 2016 | 3.190 | 3.190 | 3.190 | 0 | -0.01(-0.31%) | |
Dec 22, 2016 | 3.220 | 3.240 | 3.170 | 3.200 | 1,387,183 | -0.04(-1.23%) |
Dec 21, 2016 | 3.240 | 3.280 | 3.190 | 3.240 | 1,983,508 | +0.01(+0.31%) |
Dec 20, 2016 | 3.260 | 3.300 | 3.220 | 3.230 | 2,251,172 | -0.03(-0.92%) |
Dec 19, 2016 | 3.300 | 3.315 | 3.225 | 3.260 | 2,534,684 | -0.06(-1.81%) |
Dec 16, 2016 | 3.350 | 3.370 | 3.280 | 3.320 | 3,544,562 | -0.07(-2.06%) |
Dec 15, 2016 | 3.340 | 3.390 | 3.290 | 3.390 | 2,657,626 | +0.02(+0.59%) |
Dec 14, 2016 | 3.480 | 3.540 | 3.370 | 3.370 | 2,948,622 | -0.10(-2.88%) |
Dec 13, 2016 | 3.510 | 3.550 | 3.410 | 3.470 | 3,035,802 | -0.05(-1.42%) |
Dec 12, 2016 | 3.500 | 3.570 | 3.440 | 3.520 | 1,901,619 | +0.00(+0.00%) |
Dec 09, 2016 | 3.550 | 3.580 | 3.520 | 3.520 | 2,436,821 | -0.02(-0.56%) |
Dec 08, 2016 | 3.520 | 3.570 | 3.500 | 3.540 | 2,360,848 | +0.04(+1.14%) |
Dec 07, 2016 | 3.470 | 3.530 | 3.460 | 3.500 | 3,335,262 | +0.06(+1.74%) |
Dec 06, 2016 | 3.380 | 3.490 | 3.360 | 3.440 | 2,623,657 | +0.06(+1.78%) |
Dec 05, 2016 | 3.360 | 3.460 | 3.350 | 3.380 | 3,588,802 | +0.04(+1.20%) |
Dec 02, 2016 | 3.280 | 3.360 | 3.210 | 3.340 | 4,535,360 | +0.01(+0.30%) |
Dec 01, 2016 | 3.360 | 3.370 | 3.290 | 3.330 | 5,088,676 | -0.04(-1.19%) |
Nov 30, 2016 | 3.480 | 3.500 | 3.340 | 3.370 | 5,727,953 | -0.06(-1.75%) |
Nov 29, 2016 | 3.540 | 3.540 | 3.410 | 3.430 | 6,163,021 | -0.14(-3.92%) |
Nov 28, 2016 | 3.620 | 3.650 | 3.540 | 3.570 | 4,031,089 | -0.04(-1.11%) |
Nov 25, 2016 | 3.530 | 3.660 | 3.500 | 3.610 | 2,337,548 | +0.07(+1.98%) |
Nov 23, 2016 | 3.540 | 3.540 | 3.540 | 0 | +0.08(+2.31%) | |
Nov 22, 2016 | 3.420 | 3.470 | 3.390 | 3.460 | 2,522,971 | +0.05(+1.47%) |
Nov 21, 2016 | 3.400 | 3.430 | 3.380 | 3.410 | 1,983,902 | +0.04(+1.19%) |
Nov 18, 2016 | 3.330 | 3.380 | 3.310 | 3.370 | 2,851,919 | +0.05(+1.51%) |
Nov 17, 2016 | 3.350 | 3.410 | 3.295 | 3.320 | 2,822,522 | -0.03(-0.90%) |
Nov 16, 2016 | 3.390 | 3.400 | 3.310 | 3.350 | 2,597,628 | -0.06(-1.76%) |
Nov 15, 2016 | 3.410 | 3.440 | 3.330 | 3.410 | 2,619,856 | -0.04(-1.16%) |
Nov 14, 2016 | 3.460 | 3.510 | 3.410 | 3.450 | 5,983,284 | +0.08(+2.37%) |
Nov 11, 2016 | 3.340 | 3.445 | 3.320 | 3.370 | 3,036,324 | +0.03(+0.90%) |
Nov 10, 2016 | 3.340 | 3.470 | 3.290 | 3.340 | 7,092,369 | +0.06(+1.83%) |
Nov 09, 2016 | 3.220 | 3.330 | 3.170 | 3.280 | 4,980,510 | +0.06(+1.86%) |
Nov 08, 2016 | 3.010 | 3.230 | 3.010 | 3.220 | 7,502,941 | +0.21(+6.98%) |
Nov 07, 2016 | 2.940 | 3.025 | 2.920 | 3.010 | 2,548,505 | +0.08(+2.73%) |
Nov 04, 2016 | 2.980 | 3.030 | 2.930 | 2.930 | 3,616,248 | -0.10(-3.30%) |
Nov 03, 2016 | 3.030 | 3.060 | 3.010 | 3.030 | 1,449,303 | -0.01(-0.33%) |
Nov 02, 2016 | 3.090 | 3.100 | 3.010 | 3.040 | 2,160,432 | -0.04(-1.30%) |
Nov 01, 2016 | 3.150 | 3.170 | 3.060 | 3.080 | 1,651,472 | -0.02(-0.65%) |
Oct 31, 2016 | 3.150 | 3.160 | 3.100 | 3.100 | 926,075 | -0.02(-0.64%) |
Oct 28, 2016 | 3.080 | 3.130 | 3.060 | 3.120 | 1,225,073 | +0.05(+1.63%) |
Oct 27, 2016 | 3.080 | 3.080 | 3.025 | 3.070 | 1,546,883 | +0.02(+0.66%) |
Oct 26, 2016 | 3.090 | 3.110 | 3.030 | 3.050 | 2,130,543 | -0.04(-1.29%) |
Oct 25, 2016 | 3.120 | 3.180 | 3.070 | 3.090 | 3,364,203 | +0.00(+0.00%) |
Oct 24, 2016 | 3.120 | 3.130 | 3.040 | 3.090 | 1,014,364 | -0.01(-0.32%) |
Oct 21, 2016 | 3.030 | 3.180 | 3.020 | 3.100 | 3,573,404 | +0.07(+2.31%) |
Oct 20, 2016 | 3.010 | 3.050 | 2.985 | 3.030 | 1,001,703 | +0.01(+0.33%) |
Oct 19, 2016 | 3.050 | 3.069 | 3.010 | 3.020 | 1,615,984 | -0.02(-0.66%) |
Oct 18, 2016 | 2.990 | 3.050 | 2.960 | 3.040 | 2,141,212 | +0.07(+2.36%) |
Oct 17, 2016 | 2.990 | 3.020 | 2.950 | 2.970 | 1,118,927 | -0.03(-1.00%) |
Oct 14, 2016 | 2.940 | 3.020 | 2.930 | 3.000 | 2,306,923 | +0.08(+2.74%) |
Oct 13, 2016 | 2.940 | 2.950 | 2.890 | 2.920 | 1,115,198 | -0.04(-1.35%) |
Oct 12, 2016 | 2.880 | 2.975 | 2.880 | 2.960 | 1,328,453 | +0.08(+2.78%) |
Oct 11, 2016 | 2.910 | 2.950 | 2.870 | 2.880 | 2,377,245 | -0.04(-1.37%) |
Oct 10, 2016 | 2.940 | 2.960 | 2.910 | 2.920 | 702,796 | -0.02(-0.68%) |
Oct 07, 2016 | 2.960 | 2.995 | 2.910 | 2.940 | 1,385,531 | +0.00(+0.00%) |
Oct 06, 2016 | 2.940 | 2.971 | 2.925 | 2.940 | 1,492,197 | -0.02(-0.68%) |
Oct 05, 2016 | 2.960 | 2.980 | 2.910 | 2.960 | 2,195,324 | +0.00(+0.00%) |
Oct 04, 2016 | 2.930 | 2.980 | 2.920 | 2.960 | 1,933,746 | -0.02(-0.67%) |
Oct 03, 2016 | 2.990 | 2.990 | 2.920 | 2.980 | 1,735,544 | +0.01(+0.34%) |
Sep 30, 2016 | 3.040 | 3.050 | 2.970 | 2.970 | 994,043 | -0.04(-1.33%) |
Sep 29, 2016 | 3.020 | 3.070 | 2.970 | 3.010 | 1,726,567 | -0.02(-0.66%) |
Sep 28, 2016 | 2.990 | 3.030 | 2.950 | 3.030 | 2,231,209 | +0.05(+1.68%) |
Sep 27, 2016 | 3.000 | 3.000 | 2.910 | 2.980 | 1,951,720 | -0.04(-1.32%) |
Sep 26, 2016 | 3.050 | 3.130 | 3.005 | 3.020 | 1,439,208 | -0.03(-0.98%) |
Sep 23, 2016 | 3.070 | 3.120 | 3.040 | 3.050 | 1,187,151 | -0.03(-0.97%) |
Sep 22, 2016 | 3.050 | 3.130 | 3.050 | 3.080 | 1,504,836 | +0.05(+1.65%) |
Sep 21, 2016 | 2.960 | 3.030 | 2.960 | 3.030 | 1,437,088 | +0.07(+2.36%) |
Sep 20, 2016 | 2.960 | 3.000 | 2.930 | 2.960 | 994,800 | -0.01(-0.34%) |
Sep 19, 2016 | 2.960 | 3.010 | 2.930 | 2.970 | 809,368 | +0.00(+0.00%) |
Sep 16, 2016 | 2.910 | 3.000 | 2.900 | 2.970 | 1,186,470 | +0.03(+1.02%) |
Sep 15, 2016 | 2.940 | 2.970 | 2.860 | 2.940 | 2,632,079 | +0.00(+0.00%) |
Sep 14, 2016 | 2.980 | 3.070 | 2.930 | 2.940 | 5,319,671 | -0.05(-1.67%) |
Sep 13, 2016 | 2.970 | 3.040 | 2.970 | 2.990 | 3,480,389 | -0.06(-1.97%) |
Sep 12, 2016 | 2.990 | 3.050 | 2.960 | 3.050 | 2,867,027 | +0.02(+0.66%) |
Sep 09, 2016 | 2.980 | 3.050 | 2.980 | 3.030 | 2,984,530 | -0.03(-0.98%) |
Sep 08, 2016 | 3.070 | 3.090 | 3.030 | 3.060 | 2,051,918 | -0.01(-0.33%) |
Sep 07, 2016 | 3.140 | 3.150 | 3.050 | 3.070 | 2,333,129 | -0.05(-1.60%) |
Sep 06, 2016 | 3.170 | 3.200 | 3.120 | 3.120 | 2,385,581 | -0.04(-1.27%) |
Sep 02, 2016 | 3.120 | 3.160 | 3.160 | 3.160 | 1,948,900 | +0.07(+2.27%) |
Sep 01, 2016 | 3.080 | 3.120 | 3.050 | 3.090 | 2,662,174 | +0.01(+0.32%) |
Aug 31, 2016 | 3.040 | 3.120 | 3.030 | 3.080 | 2,332,933 | +0.02(+0.65%) |
Aug 30, 2016 | 3.100 | 3.140 | 3.050 | 3.060 | 2,926,775 | -0.06(-1.92%) |
Aug 29, 2016 | 3.050 | 3.120 | 3.040 | 3.120 | 2,138,895 | +0.05(+1.63%) |
Aug 26, 2016 | 3.050 | 3.140 | 3.030 | 3.070 | 3,489,151 | +0.01(+0.33%) |
Aug 25, 2016 | 3.040 | 3.110 | 3.030 | 3.060 | 1,472,187 | +0.00(+0.00%) |
Aug 24, 2016 | 3.050 | 3.060 | 3.020 | 3.060 | 4,182,625 | -0.01(-0.33%) |
Aug 23, 2016 | 3.100 | 3.140 | 3.050 | 3.070 | 742,087 | -0.02(-0.65%) |
Aug 22, 2016 | 3.090 | 3.100 | 3.040 | 3.090 | 1,296,584 | -0.04(-1.28%) |
Aug 19, 2016 | 3.200 | 3.240 | 3.115 | 3.130 | 1,964,330 | -0.10(-3.10%) |
Aug 18, 2016 | 3.090 | 3.230 | 3.085 | 3.230 | 3,422,276 | +0.15(+4.87%) |
Aug 17, 2016 | 3.030 | 3.090 | 3.010 | 3.080 | 3,533,547 | +0.01(+0.33%) |
Aug 16, 2016 | 3.080 | 3.090 | 3.040 | 3.070 | 1,803,963 | -0.01(-0.32%) |
Aug 15, 2016 | 3.100 | 3.110 | 3.060 | 3.080 | 2,675,666 | -0.05(-1.60%) |
Aug 12, 2016 | 3.200 | 3.210 | 3.100 | 3.130 | 3,089,842 | -0.08(-2.49%) |
Aug 11, 2016 | 3.130 | 3.210 | 3.110 | 3.210 | 3,270,780 | +0.09(+2.88%) |
Aug 10, 2016 | 3.120 | 3.165 | 3.030 | 3.120 | 2,452,120 | +0.00(+0.00%) |
Aug 09, 2016 | 3.130 | 3.150 | 3.090 | 3.120 | 1,960,843 | -0.02(-0.64%) |
Aug 08, 2016 | 3.150 | 3.195 | 3.090 | 3.140 | 2,038,168 | +0.00(+0.00%) |
Aug 05, 2016 | 3.150 | 3.150 | 3.070 | 3.140 | 888,287 | -0.03(-0.95%) |
Aug 04, 2016 | 3.240 | 3.240 | 3.113 | 3.170 | 2,578,425 | -0.10(-3.06%) |
Aug 03, 2016 | 3.410 | 3.410 | 3.190 | 3.270 | 7,296,068 | -0.19(-5.49%) |
Aug 02, 2016 | 3.460 | 3.540 | 3.420 | 3.460 | 2,104,755 | +0.03(+0.87%) |
Aug 01, 2016 | 3.560 | 3.570 | 3.331 | 3.430 | 3,872,749 | -0.13(-3.65%) |
Jul 29, 2016 | 3.550 | 3.590 | 3.520 | 3.560 | 2,599,315 | +0.02(+0.56%) |
Jul 28, 2016 | 3.540 | 3.570 | 3.509 | 3.540 | 1,582,977 | +0.02(+0.57%) |
Jul 27, 2016 | 3.540 | 3.580 | 3.470 | 3.520 | 2,707,656 | +0.01(+0.28%) |
Jul 26, 2016 | 3.430 | 3.520 | 3.410 | 3.510 | 3,177,549 | +0.07(+2.03%) |
Jul 25, 2016 | 3.480 | 3.480 | 3.390 | 3.440 | 1,408,033 | -0.05(-1.43%) |
Jul 22, 2016 | 3.500 | 3.530 | 3.460 | 3.490 | 1,626,560 | -0.02(-0.57%) |
Jul 21, 2016 | 3.570 | 3.580 | 3.490 | 3.510 | 1,835,746 | -0.03(-0.85%) |
Jul 20, 2016 | 3.470 | 3.580 | 3.460 | 3.540 | 2,323,802 | +0.03(+0.85%) |
Jul 19, 2016 | 3.480 | 3.540 | 3.450 | 3.510 | 2,502,878 | -0.02(-0.57%) |
Jul 18, 2016 | 3.570 | 3.600 | 3.440 | 3.530 | 2,290,484 | -0.04(-1.12%) |
Jul 15, 2016 | 3.640 | 3.670 | 3.550 | 3.570 | 1,205,561 | -0.06(-1.65%) |
Jul 14, 2016 | 3.560 | 3.660 | 3.530 | 3.630 | 3,253,974 | +0.07(+1.97%) |
Jul 13, 2016 | 3.540 | 3.600 | 3.530 | 3.560 | 3,092,675 | +0.03(+0.85%) |
Jul 12, 2016 | 3.580 | 3.600 | 3.520 | 3.530 | 4,648,827 | -0.01(-0.28%) |
Jul 11, 2016 | 3.510 | 3.580 | 3.505 | 3.540 | 1,602,834 | +0.04(+1.14%) |
Jul 08, 2016 | 3.400 | 3.550 | 3.430 | 3.500 | 1,504,403 | +0.07(+2.04%) |
Jul 07, 2016 | 3.500 | 3.540 | 3.410 | 3.430 | 1,460,387 | -0.05(-1.44%) |
Jul 06, 2016 | 3.440 | 3.570 | 3.410 | 3.480 | 3,577,322 | +0.01(+0.29%) |
Jul 05, 2016 | 3.490 | 3.530 | 3.410 | 3.470 | 3,066,055 | -0.01(-0.29%) |
Jul 01, 2016 | 3.370 | 3.480 | 3.480 | 3.480 | 2,076,600 | +0.10(+2.96%) |
Jun 30, 2016 | 3.330 | 3.440 | 3.330 | 3.380 | 3,509,581 | +0.09(+2.74%) |
Jun 29, 2016 | 3.230 | 3.340 | 3.210 | 3.290 | 2,892,063 | +0.10(+3.13%) |
Jun 28, 2016 | 3.180 | 3.240 | 3.170 | 3.190 | 2,437,313 | +0.05(+1.59%) |
Jun 27, 2016 | 3.210 | 3.230 | 3.075 | 3.140 | 3,076,533 | -0.09(-2.79%) |
Jun 24, 2016 | 3.310 | 3.345 | 3.210 | 3.230 | 1,659,132 | -0.19(-5.56%) |
Jun 23, 2016 | 3.380 | 3.490 | 3.370 | 3.420 | 2,451,408 | +0.07(+2.09%) |
Jun 22, 2016 | 3.480 | 3.490 | 3.330 | 3.350 | 1,913,091 | -0.11(-3.18%) |
Jun 21, 2016 | 3.400 | 3.490 | 3.350 | 3.460 | 2,698,461 | +0.03(+0.87%) |
Jun 20, 2016 | 3.370 | 3.440 | 3.310 | 3.430 | 4,161,891 | +0.12(+3.63%) |
Jun 17, 2016 | 3.340 | 3.360 | 3.280 | 3.310 | 4,909,902 | +0.03(+0.91%) |
Jun 16, 2016 | 3.300 | 3.310 | 3.170 | 3.280 | 4,039,797 | +0.03(+0.92%) |
Jun 15, 2016 | 3.250 | 3.340 | 3.240 | 3.250 | 6,652,228 | +0.02(+0.62%) |
Jun 14, 2016 | 3.250 | 3.350 | 3.210 | 3.230 | 7,128,402 | -0.03(-0.92%) |
Jun 13, 2016 | 3.060 | 3.440 | 3.010 | 3.260 | 15,705,425 | +0.38(+13.19%) |
Jun 10, 2016 | 2.910 | 2.950 | 2.860 | 2.880 | 1,699,474 | -0.07(-2.37%) |
Jun 09, 2016 | 2.970 | 2.990 | 2.890 | 2.950 | 3,650,468 | -0.06(-1.99%) |
Jun 08, 2016 | 3.060 | 3.120 | 2.990 | 3.010 | 3,155,873 | +0.02(+0.67%) |
Jun 07, 2016 | 3.000 | 3.030 | 2.970 | 2.990 | 2,354,966 | -0.02(-0.66%) |
Jun 06, 2016 | 2.980 | 3.050 | 2.950 | 3.010 | 2,716,664 | +0.05(+1.69%) |
Jun 03, 2016 | 2.910 | 2.980 | 2.880 | 2.960 | 2,713,385 | +0.13(+4.59%) |
Jun 02, 2016 | 2.820 | 2.870 | 2.780 | 2.830 | 746,803 | -0.01(-0.35%) |
Jun 01, 2016 | 2.800 | 2.900 | 2.770 | 2.840 | 1,801,869 | +0.01(+0.35%) |
May 31, 2016 | 2.820 | 2.900 | 2.775 | 2.830 | 2,152,403 | +0.02(+0.71%) |
May 27, 2016 | 2.820 | 2.810 | 2.810 | 2.810 | 2,197,800 | -0.04(-1.40%) |
May 26, 2016 | 2.900 | 2.960 | 2.840 | 2.850 | 2,896,507 | -0.02(-0.70%) |
May 25, 2016 | 2.760 | 2.885 | 2.750 | 2.870 | 2,375,426 | +0.13(+4.74%) |
May 24, 2016 | 2.780 | 2.815 | 2.720 | 2.740 | 1,369,530 | -0.04(-1.44%) |
May 23, 2016 | 2.760 | 2.800 | 2.710 | 2.780 | 633,655 | +0.01(+0.36%) |
May 20, 2016 | 2.840 | 2.880 | 2.740 | 2.770 | 1,504,939 | -0.06(-2.12%) |
May 19, 2016 | 2.710 | 2.880 | 2.681 | 2.830 | 1,795,060 | +0.06(+2.17%) |
May 18, 2016 | 2.850 | 2.900 | 2.722 | 2.770 | 2,414,257 | -0.12(-4.15%) |
May 17, 2016 | 2.820 | 2.910 | 2.750 | 2.890 | 2,174,393 | +0.08(+2.85%) |
May 16, 2016 | 2.870 | 2.930 | 2.810 | 2.810 | 2,757,711 | -0.01(-0.35%) |
May 13, 2016 | 2.770 | 2.860 | 2.770 | 2.820 | 2,198,587 | +0.00(+0.00%) |
May 12, 2016 | 2.800 | 2.870 | 2.775 | 2.820 | 2,973,478 | +0.05(+1.81%) |
May 11, 2016 | 2.640 | 2.795 | 2.630 | 2.770 | 3,533,759 | +0.15(+5.73%) |
May 10, 2016 | 2.630 | 2.660 | 2.580 | 2.620 | 1,148,992 | -0.01(-0.38%) |
May 09, 2016 | 2.820 | 2.820 | 2.570 | 2.630 | 2,657,236 | -0.26(-9.00%) |
May 06, 2016 | 2.830 | 3.010 | 2.800 | 2.890 | 7,013,109 | +0.22(+8.24%) |
May 05, 2016 | 2.720 | 2.780 | 2.640 | 2.670 | 2,054,481 | -0.01(-0.37%) |
May 04, 2016 | 2.770 | 2.830 | 2.670 | 2.680 | 1,761,471 | -0.13(-4.63%) |
May 03, 2016 | 2.870 | 2.960 | 2.730 | 2.810 | 2,026,573 | -0.13(-4.42%) |