Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.152 | 3.152 | 3.120 | 3.130 | 7,779 | -0.03(-0.82%) |
May 30, 2017 | 3.144 | 3.158 | 3.144 | 3.156 | 3,123 | +0.01(+0.19%) |
May 26, 2017 | 3.150 | 3.156 | 3.140 | 3.150 | 12,670 | +0.07(+2.27%) |
May 25, 2017 | 3.088 | 3.190 | 3.080 | 3.080 | 5,789 | +0.00(+0.00%) |
May 24, 2017 | 3.060 | 3.080 | 3.050 | 3.080 | 6,061 | +0.01(+0.39%) |
May 23, 2017 | 3.048 | 3.068 | 3.030 | 3.068 | 5,515 | -0.03(-1.03%) |
May 22, 2017 | 3.160 | 3.160 | 3.090 | 3.100 | 25,914 | -0.06(-1.90%) |
May 19, 2017 | 3.200 | 3.200 | 3.160 | 3.160 | 4,255 | -0.02(-0.63%) |
May 18, 2017 | 3.190 | 3.190 | 3.150 | 3.180 | 5,334 | +0.03(+1.08%) |
May 17, 2017 | 3.130 | 3.150 | 3.130 | 3.146 | 10,782 | +0.03(+0.83%) |
May 16, 2017 | 3.120 | 3.140 | 3.100 | 3.120 | 27,382 | +0.00(+0.00%) |
May 15, 2017 | 3.179 | 3.180 | 3.120 | 3.120 | 18,839 | -0.09(-2.80%) |
May 12, 2017 | 3.370 | 3.370 | 3.210 | 3.210 | 18,054 | -0.14(-4.18%) |
May 11, 2017 | 3.329 | 3.350 | 3.329 | 3.350 | 1,756 | -0.03(-1.03%) |
May 10, 2017 | 3.370 | 3.400 | 3.370 | 3.385 | 8,013 | -0.01(-0.15%) |
May 09, 2017 | 3.390 | 3.400 | 3.380 | 3.390 | 18,561 | -0.03(-0.80%) |
May 08, 2017 | 3.400 | 3.420 | 3.400 | 3.417 | 11,028 | +0.02(+0.51%) |
May 05, 2017 | 3.400 | 3.400 | 3.390 | 3.400 | 14,616 | +0.01(+0.29%) |
May 04, 2017 | 3.390 | 3.400 | 3.380 | 3.390 | 79,823 | +0.01(+0.30%) |
May 03, 2017 | 3.480 | 3.480 | 3.370 | 3.380 | 198,600 | -0.02(-0.59%) |
May 02, 2017 | 3.430 | 3.430 | 3.397 | 3.400 | 38,769 | +0.02(+0.59%) |
May 01, 2017 | 3.350 | 3.400 | 3.350 | 3.380 | 4,922 | -0.01(-0.29%) |
Apr 28, 2017 | 3.396 | 3.405 | 3.390 | 3.390 | 1,508 | -0.02(-0.59%) |
Apr 27, 2017 | 3.440 | 3.440 | 3.410 | 3.410 | 647 | -0.03(-0.87%) |
Apr 26, 2017 | 3.370 | 3.440 | 3.370 | 3.440 | 3,471 | +0.06(+1.78%) |
Apr 25, 2017 | 3.400 | 3.400 | 3.330 | 3.380 | 6,438 | +0.04(+1.19%) |
Apr 24, 2017 | 3.340 | 3.370 | 3.340 | 3.340 | 12,634 | +0.08(+2.45%) |
Apr 21, 2017 | 3.255 | 3.290 | 3.240 | 3.260 | 109,547 | +0.02(+0.62%) |
Apr 20, 2017 | 3.240 | 3.240 | 3.240 | 3.240 | 130 | -0.02(-0.61%) |
Apr 19, 2017 | 3.296 | 3.305 | 3.260 | 3.260 | 2,955 | -0.08(-2.32%) |
Apr 18, 2017 | 3.310 | 3.340 | 3.310 | 3.337 | 14,517 | -0.03(-0.96%) |
Apr 17, 2017 | 3.360 | 3.400 | 3.360 | 3.370 | 16,544 | -0.01(-0.30%) |
Apr 13, 2017 | 3.338 | 3.380 | 3.310 | 3.380 | 7,276 | +0.02(+0.60%) |
Apr 12, 2017 | 3.360 | 3.360 | 3.350 | 3.360 | 5,328 | -0.01(-0.30%) |
Apr 11, 2017 | 3.370 | 3.370 | 3.370 | 3.370 | 3,170 | -0.06(-1.75%) |
Apr 10, 2017 | 3.394 | 3.430 | 3.394 | 3.430 | 3,336 | +0.04(+1.18%) |
Apr 07, 2017 | 3.390 | 3.390 | 3.385 | 3.390 | 22,279 | -0.03(-0.88%) |
Apr 06, 2017 | 3.398 | 3.420 | 3.360 | 3.420 | 21,679 | +0.03(+0.83%) |
Apr 05, 2017 | 3.392 | 3.392 | 3.392 | 3.392 | 1,474 | -0.04(-1.05%) |
Apr 04, 2017 | 3.433 | 3.433 | 3.420 | 3.428 | 6,572 | -0.03(-0.92%) |
Apr 03, 2017 | 3.470 | 3.470 | 3.450 | 3.460 | 29,722 | +0.08(+2.22%) |
Mar 31, 2017 | 3.380 | 3.410 | 3.380 | 3.385 | 5,086 | -0.12(-3.29%) |
Mar 30, 2017 | 3.510 | 3.510 | 3.480 | 3.500 | 7,553 | -0.12(-3.31%) |
Mar 29, 2017 | 3.620 | 3.620 | 3.520 | 3.620 | 5,233 | -0.01(-0.41%) |
Mar 28, 2017 | 3.603 | 3.658 | 3.603 | 3.635 | 1,376 | +0.05(+1.54%) |
Mar 27, 2017 | 3.630 | 3.630 | 3.560 | 3.580 | 14,868 | +0.02(+0.42%) |
Mar 24, 2017 | 3.560 | 3.600 | 3.520 | 3.565 | 7,823 | -0.04(-0.97%) |
Mar 23, 2017 | 3.600 | 3.600 | 3.600 | 3.600 | 2,026 | +0.04(+1.10%) |
Mar 22, 2017 | 3.551 | 3.620 | 3.551 | 3.561 | 6,206 | -0.10(-2.65%) |
Mar 21, 2017 | 3.684 | 3.700 | 3.630 | 3.658 | 4,294 | +0.04(+1.05%) |
Mar 20, 2017 | 3.620 | 3.640 | 3.600 | 3.620 | 5,642 | +0.02(+0.42%) |
Mar 17, 2017 | 3.570 | 3.630 | 3.570 | 3.605 | 2,768 | -0.05(-1.30%) |
Mar 16, 2017 | 3.652 | 3.652 | 3.652 | 3.652 | 478 | +0.01(+0.34%) |
Mar 15, 2017 | 3.590 | 3.640 | 3.590 | 3.640 | 43,925 | +0.04(+1.11%) |
Mar 14, 2017 | 3.580 | 3.620 | 3.580 | 3.600 | 5,930 | +0.00(+0.00%) |
Mar 13, 2017 | 3.640 | 3.640 | 3.600 | 3.600 | 1,901 | +0.06(+1.64%) |
Mar 10, 2017 | 3.560 | 3.560 | 3.542 | 3.542 | 3,600 | -0.06(-1.61%) |
Mar 09, 2017 | 3.610 | 3.610 | 3.592 | 3.600 | 21,788 | +0.00(+0.00%) |
Mar 08, 2017 | 3.562 | 3.607 | 3.562 | 3.600 | 1,337 | +0.02(+0.70%) |
Mar 07, 2017 | 3.555 | 3.600 | 3.555 | 3.575 | 5,109 | -0.02(-0.53%) |
Mar 06, 2017 | 3.520 | 3.600 | 3.520 | 3.594 | 6,733 | -0.03(-0.72%) |
Mar 03, 2017 | 3.610 | 3.660 | 3.610 | 3.620 | 10,964 | -0.11(-2.95%) |
Mar 02, 2017 | 3.670 | 3.780 | 3.670 | 3.730 | 4,839 | +0.01(+0.32%) |
Mar 01, 2017 | 3.730 | 3.730 | 3.694 | 3.718 | 13,862 | +0.02(+0.49%) |
Feb 28, 2017 | 3.750 | 3.750 | 3.700 | 3.700 | 9,397 | -0.04(-1.07%) |
Feb 27, 2017 | 3.758 | 3.758 | 3.724 | 3.740 | 6,481 | +0.03(+0.92%) |
Feb 24, 2017 | 3.700 | 3.715 | 3.700 | 3.706 | 6,038 | -0.02(-0.64%) |
Feb 23, 2017 | 3.716 | 3.750 | 3.716 | 3.730 | 2,672 | +0.01(+0.27%) |
Feb 22, 2017 | 3.750 | 3.750 | 3.720 | 3.720 | 7,238 | -0.03(-0.80%) |
Feb 21, 2017 | 3.768 | 3.790 | 3.750 | 3.750 | 2,765 | +0.04(+1.08%) |
Feb 17, 2017 | 3.710 | 3.710 | 3.710 | 0 | -0.07(-1.85%) | |
Feb 16, 2017 | 3.770 | 3.780 | 3.770 | 3.780 | 2,577 | +0.03(+0.73%) |
Feb 15, 2017 | 3.760 | 3.780 | 3.750 | 3.752 | 8,351 | -0.10(-2.53%) |
Feb 14, 2017 | 3.820 | 3.850 | 3.810 | 3.850 | 6,305 | +0.00(+0.13%) |
Feb 13, 2017 | 3.840 | 3.848 | 3.840 | 3.845 | 1,422 | +0.05(+1.18%) |
Feb 10, 2017 | 3.800 | 3.840 | 3.800 | 3.800 | 7,936 | +0.00(+0.00%) |
Feb 09, 2017 | 3.810 | 3.820 | 3.800 | 3.800 | 1,506 | +0.01(+0.40%) |
Feb 08, 2017 | 3.808 | 3.808 | 3.740 | 3.785 | 2,098 | +0.00(+0.08%) |
Feb 07, 2017 | 3.790 | 3.800 | 3.770 | 3.782 | 10,560 | -0.32(-7.76%) |
Feb 06, 2017 | 4.010 | 4.100 | 4.010 | 4.100 | 2,415 | +0.15(+3.77%) |
Feb 02, 2017 | 3.951 | 3.951 | 3.951 | 36 | -0.01(-0.23%) | |
Feb 01, 2017 | 3.940 | 3.980 | 3.940 | 3.960 | 14,306 | -0.03(-0.75%) |
Jan 31, 2017 | 3.950 | 3.990 | 3.950 | 3.990 | 5,863 | +0.07(+1.79%) |
Jan 30, 2017 | 3.860 | 3.920 | 3.860 | 3.920 | 6,919 | +0.01(+0.26%) |
Jan 27, 2017 | 3.886 | 3.950 | 3.886 | 3.910 | 28,713 | -0.07(-1.76%) |
Jan 26, 2017 | 4.000 | 4.000 | 3.980 | 3.980 | 6,961 | +0.14(+3.65%) |
Jan 24, 2017 | 3.840 | 3.840 | 3.840 | 0 | +0.04(+0.97%) | |
Jan 23, 2017 | 3.840 | 3.840 | 3.803 | 3.803 | 3,748 | +0.02(+0.40%) |
Jan 20, 2017 | 3.796 | 3.816 | 3.788 | 3.788 | 748 | +0.03(+0.88%) |
Jan 19, 2017 | 3.760 | 3.774 | 3.755 | 3.755 | 1,013 | -0.04(-0.92%) |
Jan 18, 2017 | 3.800 | 3.807 | 3.790 | 3.790 | 5,452 | -0.02(-0.66%) |
Jan 17, 2017 | 3.860 | 3.860 | 3.800 | 3.815 | 6,891 | -0.12(-2.93%) |
Jan 13, 2017 | 3.930 | 3.930 | 3.930 | 0 | +0.03(+0.77%) | |
Jan 11, 2017 | 3.900 | 3.900 | 3.900 | 8 | +0.00(+0.00%) | |
Jan 10, 2017 | 3.910 | 3.910 | 3.900 | 3.900 | 2,413 | -0.04(-1.14%) |
Jan 09, 2017 | 3.906 | 3.945 | 3.906 | 3.945 | 462 | +0.00(+0.08%) |
Jan 06, 2017 | 3.930 | 3.960 | 3.930 | 3.942 | 3,559 | +0.09(+2.39%) |
Jan 05, 2017 | 3.840 | 3.850 | 3.840 | 3.850 | 2,351 | +0.09(+2.39%) |
Jan 04, 2017 | 3.770 | 3.770 | 3.740 | 3.760 | 4,385 | +0.05(+1.35%) |
Jan 03, 2017 | 3.703 | 3.730 | 3.703 | 3.710 | 11,503 | -0.01(-0.27%) |
Dec 30, 2016 | 3.720 | 3.720 | 3.720 | 0 | +0.02(+0.43%) | |
Dec 29, 2016 | 3.740 | 3.740 | 3.704 | 3.704 | 1,076 | -0.01(-0.23%) |
Dec 28, 2016 | 3.670 | 3.712 | 3.670 | 3.712 | 7,591 | +0.02(+0.50%) |
Dec 27, 2016 | 3.694 | 3.694 | 3.694 | 3.694 | 569 | -0.01(-0.16%) |
Dec 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.04(-1.07%) | |
Dec 22, 2016 | 3.660 | 3.740 | 3.650 | 3.740 | 20,950 | +0.05(+1.27%) |
Dec 21, 2016 | 3.660 | 3.730 | 3.660 | 3.693 | 3,913 | -0.04(-0.99%) |
Dec 20, 2016 | 3.780 | 3.780 | 3.710 | 3.730 | 13,093 | -0.12(-3.12%) |
Dec 19, 2016 | 3.800 | 3.850 | 3.800 | 3.850 | 7,545 | +0.06(+1.45%) |
Dec 16, 2016 | 3.860 | 3.860 | 3.780 | 3.795 | 2,636 | +0.04(+1.07%) |
Dec 15, 2016 | 3.779 | 3.779 | 3.741 | 3.755 | 4,811 | -0.08(-2.21%) |
Dec 14, 2016 | 3.852 | 3.852 | 3.840 | 3.840 | 851 | -0.12(-3.03%) |
Dec 13, 2016 | 3.950 | 3.962 | 3.920 | 3.960 | 8,545 | +0.02(+0.51%) |
Dec 12, 2016 | 3.880 | 3.940 | 3.880 | 3.940 | 17,017 | +0.02(+0.51%) |
Dec 09, 2016 | 3.905 | 3.960 | 3.870 | 3.920 | 2,149 | +0.01(+0.26%) |
Dec 08, 2016 | 3.930 | 3.930 | 3.860 | 3.910 | 8,696 | +0.10(+2.62%) |
Dec 07, 2016 | 3.810 | 3.810 | 3.810 | 3.810 | 624 | +0.05(+1.25%) |
Dec 06, 2016 | 3.680 | 3.763 | 3.680 | 3.763 | 942 | +0.01(+0.35%) |
Dec 05, 2016 | 3.750 | 3.759 | 3.740 | 3.750 | 1,786 | -0.03(-0.79%) |
Dec 02, 2016 | 3.800 | 3.800 | 3.760 | 3.780 | 8,797 | -0.06(-1.56%) |
Dec 01, 2016 | 3.780 | 3.840 | 3.780 | 3.840 | 9,520 | +0.01(+0.37%) |
Nov 30, 2016 | 3.826 | 3.826 | 3.826 | 3.826 | 1,116 | +0.06(+1.49%) |
Nov 29, 2016 | 3.758 | 3.800 | 3.740 | 3.770 | 5,456 | -0.01(-0.26%) |
Nov 28, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 161 | +0.19(+5.29%) |
Nov 25, 2016 | 3.596 | 3.644 | 3.590 | 3.590 | 1,728 | -0.15(-3.88%) |
Nov 23, 2016 | 3.735 | 3.735 | 3.735 | 0 | -0.04(-1.01%) | |
Nov 22, 2016 | 3.745 | 3.790 | 3.710 | 3.773 | 5,282 | +0.10(+2.81%) |
Nov 21, 2016 | 3.700 | 3.760 | 3.670 | 3.670 | 2,881 | -0.03(-0.81%) |
Nov 18, 2016 | 3.751 | 3.760 | 3.700 | 3.700 | 3,917 | -0.23(-5.97%) |
Nov 17, 2016 | 3.935 | 3.935 | 3.935 | 3.935 | 1,625 | +0.16(+4.10%) |
Nov 16, 2016 | 3.810 | 3.810 | 3.780 | 3.780 | 3,431 | -0.03(-0.79%) |
Nov 15, 2016 | 3.820 | 3.845 | 3.780 | 3.810 | 1,427 | +0.06(+1.60%) |
Nov 14, 2016 | 3.810 | 3.810 | 3.710 | 3.750 | 7,485 | -0.04(-1.06%) |
Nov 11, 2016 | 3.765 | 3.790 | 3.765 | 3.790 | 8,565 | -0.08(-1.99%) |
Nov 10, 2016 | 3.835 | 3.867 | 3.835 | 3.867 | 1,466 | +0.03(+0.70%) |
Nov 09, 2016 | 3.800 | 3.885 | 3.800 | 3.840 | 3,294 | -0.08(-2.04%) |
Nov 08, 2016 | 3.970 | 3.970 | 3.910 | 3.920 | 9,925 | +0.02(+0.51%) |
Nov 07, 2016 | 3.840 | 3.940 | 3.840 | 3.900 | 6,285 | +0.07(+1.83%) |
Nov 04, 2016 | 3.840 | 3.867 | 3.830 | 3.830 | 8,025 | +0.18(+4.93%) |
Nov 03, 2016 | 3.700 | 3.740 | 3.650 | 3.650 | 26,262 | -0.01(-0.27%) |
Nov 02, 2016 | 3.700 | 3.700 | 3.660 | 3.660 | 21,539 | +0.01(+0.27%) |
Nov 01, 2016 | 3.640 | 3.660 | 3.640 | 3.650 | 9,471 | -0.07(-1.88%) |
Oct 31, 2016 | 3.682 | 3.720 | 3.682 | 3.720 | 6,624 | +0.01(+0.27%) |
Oct 28, 2016 | 3.728 | 3.728 | 3.710 | 3.710 | 1,929 | +0.04(+1.09%) |
Oct 27, 2016 | 3.670 | 3.690 | 3.670 | 3.670 | 9,036 | +0.01(+0.27%) |
Oct 26, 2016 | 3.620 | 3.670 | 3.620 | 3.660 | 6,924 | +0.01(+0.27%) |
Oct 25, 2016 | 3.710 | 3.710 | 3.650 | 3.650 | 12,286 | -0.07(-1.88%) |
Oct 24, 2016 | 3.690 | 3.756 | 3.660 | 3.720 | 3,067 | +0.03(+0.81%) |
Oct 21, 2016 | 3.710 | 3.710 | 3.690 | 3.690 | 2,514 | -0.05(-1.28%) |
Oct 20, 2016 | 3.750 | 3.750 | 3.738 | 3.738 | 6,485 | +0.03(+0.75%) |
Oct 19, 2016 | 3.740 | 3.750 | 3.710 | 3.710 | 4,416 | +0.00(+0.00%) |
Oct 18, 2016 | 3.680 | 3.728 | 3.680 | 3.710 | 3,550 | +0.05(+1.31%) |
Oct 17, 2016 | 3.672 | 3.672 | 3.660 | 3.662 | 674 | +0.00(+0.05%) |
Oct 14, 2016 | 3.668 | 3.668 | 3.660 | 3.660 | 826 | +0.06(+1.67%) |
Oct 13, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 6,419 | +0.12(+3.45%) |
Oct 12, 2016 | 3.510 | 3.510 | 3.480 | 3.480 | 3,460 | -0.03(-0.85%) |
Oct 11, 2016 | 3.480 | 3.560 | 3.480 | 3.510 | 7,276 | -0.06(-1.54%) |
Oct 10, 2016 | 3.570 | 3.570 | 3.550 | 3.565 | 703 | +0.03(+0.88%) |
Oct 07, 2016 | 3.534 | 3.534 | 3.534 | 3.534 | 2,731 | +0.00(+0.11%) |
Oct 06, 2016 | 3.530 | 3.530 | 3.530 | 3.530 | 404 | -0.04(-1.12%) |
Oct 05, 2016 | 3.585 | 3.585 | 3.550 | 3.570 | 3,978 | +0.04(+1.28%) |
Oct 04, 2016 | 3.520 | 3.525 | 3.510 | 3.525 | 3,290 | -0.06(-1.54%) |
Oct 03, 2016 | 3.575 | 3.580 | 3.540 | 3.580 | 3,669 | -0.01(-0.28%) |
Sep 30, 2016 | 3.565 | 3.590 | 3.550 | 3.590 | 5,884 | +0.07(+1.99%) |
Sep 29, 2016 | 3.500 | 3.520 | 3.500 | 3.520 | 16,510 | -0.24(-6.38%) |
Sep 28, 2016 | 3.650 | 3.760 | 3.650 | 3.760 | 11,667 | +0.21(+5.92%) |
Sep 27, 2016 | 3.540 | 3.590 | 3.540 | 3.550 | 21,959 | +0.04(+1.14%) |
Sep 26, 2016 | 3.510 | 3.510 | 3.490 | 3.510 | 3,995 | -0.06(-1.68%) |
Sep 23, 2016 | 3.560 | 3.595 | 3.560 | 3.570 | 1,011 | +0.07(+2.00%) |
Sep 21, 2016 | 3.500 | 3.500 | 3.500 | 6 | +0.02(+0.57%) | |
Sep 20, 2016 | 3.505 | 3.505 | 3.480 | 3.480 | 847 | +0.06(+1.90%) |
Sep 16, 2016 | 3.415 | 3.415 | 3.415 | 40 | -0.04(-1.21%) | |
Sep 15, 2016 | 3.420 | 3.457 | 3.420 | 3.457 | 1,527 | -0.04(-1.23%) |
Sep 14, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 613 | +0.01(+0.29%) |
Sep 13, 2016 | 3.525 | 3.525 | 3.480 | 3.490 | 2,340 | -0.04(-1.13%) |
Sep 12, 2016 | 3.540 | 3.540 | 3.530 | 3.530 | 1,218 | -0.04(-1.12%) |
Sep 09, 2016 | 3.580 | 3.610 | 3.560 | 3.570 | 748 | +0.02(+0.56%) |
Sep 08, 2016 | 3.560 | 3.560 | 3.520 | 3.550 | 8,234 | -0.02(-0.56%) |
Sep 07, 2016 | 3.595 | 3.595 | 3.570 | 3.570 | 1,455 | +0.11(+3.18%) |
Sep 06, 2016 | 3.460 | 3.460 | 3.460 | 3.460 | 1,180 | +0.01(+0.29%) |
Sep 02, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.01(+0.29%) | |
Sep 01, 2016 | 3.430 | 3.445 | 3.430 | 3.440 | 2,456 | +0.04(+1.18%) |
Aug 31, 2016 | 3.413 | 3.413 | 3.400 | 3.400 | 5,276 | -0.02(-0.58%) |
Aug 30, 2016 | 3.438 | 3.438 | 3.420 | 3.420 | 6,833 | +0.03(+0.88%) |
Aug 29, 2016 | 3.340 | 3.417 | 3.340 | 3.390 | 12,900 | -0.05(-1.45%) |
Aug 26, 2016 | 3.490 | 3.490 | 3.420 | 3.440 | 3,712 | -0.00(-0.15%) |
Aug 25, 2016 | 3.430 | 3.445 | 3.430 | 3.445 | 896 | +0.00(+0.15%) |
Aug 24, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 847 | +0.01(+0.29%) |
Aug 23, 2016 | 3.430 | 3.430 | 3.400 | 3.430 | 2,161 | +0.05(+1.48%) |
Aug 19, 2016 | 3.380 | 3.380 | 3.380 | 0 | -0.04(-1.17%) | |
Aug 18, 2016 | 3.340 | 3.420 | 3.340 | 3.420 | 2,114 | +0.04(+1.30%) |
Aug 17, 2016 | 3.310 | 3.376 | 3.310 | 3.376 | 644 | +0.05(+1.38%) |
Aug 16, 2016 | 3.290 | 3.330 | 3.290 | 3.330 | 13,197 | -0.02(-0.60%) |
Aug 15, 2016 | 3.340 | 3.350 | 3.340 | 3.350 | 1,057 | -0.02(-0.59%) |
Aug 12, 2016 | 3.390 | 3.390 | 3.330 | 3.370 | 1,933 | -0.05(-1.46%) |
Aug 11, 2016 | 3.430 | 3.430 | 3.400 | 3.420 | 8,865 | +0.00(+0.00%) |
Aug 10, 2016 | 3.375 | 3.420 | 3.370 | 3.420 | 2,822 | +0.17(+5.23%) |
Aug 09, 2016 | 3.230 | 3.300 | 3.230 | 3.250 | 50,686 | +0.04(+1.40%) |
Aug 08, 2016 | 3.200 | 3.209 | 3.200 | 3.205 | 9,599 | -0.02(-0.77%) |
Aug 05, 2016 | 3.167 | 3.230 | 3.167 | 3.230 | 8,317 | +0.01(+0.31%) |
Aug 04, 2016 | 3.160 | 3.230 | 3.160 | 3.220 | 5,790 | +0.21(+6.98%) |
Aug 03, 2016 | 3.010 | 3.040 | 3.010 | 3.010 | 15,469 | +0.19(+6.74%) |
Aug 02, 2016 | 2.760 | 2.910 | 2.760 | 2.820 | 19,741 | +0.07(+2.55%) |
Aug 01, 2016 | 2.770 | 2.770 | 2.750 | 2.750 | 2,965 | -0.01(-0.36%) |
Jul 29, 2016 | 2.750 | 2.760 | 2.750 | 2.760 | 11,548 | +0.05(+1.92%) |
Jul 28, 2016 | 2.700 | 2.708 | 2.700 | 2.708 | 1,038 | -0.01(-0.44%) |
Jul 27, 2016 | 2.770 | 2.770 | 2.720 | 2.720 | 15,822 | -0.06(-2.02%) |
Jul 26, 2016 | 2.710 | 2.790 | 2.710 | 2.776 | 12,391 | +0.11(+3.97%) |
Jul 25, 2016 | 2.680 | 2.680 | 2.670 | 2.670 | 1,190 | -0.12(-4.30%) |
Jul 22, 2016 | 2.740 | 2.840 | 2.740 | 2.790 | 2,883 | -0.03(-1.06%) |
Jul 21, 2016 | 2.820 | 2.858 | 2.810 | 2.820 | 7,066 | +0.09(+3.18%) |
Jul 20, 2016 | 2.720 | 2.733 | 2.720 | 2.733 | 1,228 | +0.01(+0.48%) |
Jul 19, 2016 | 2.720 | 2.720 | 2.720 | 2.720 | 3,918 | -0.03(-1.27%) |
Jul 18, 2016 | 2.730 | 2.755 | 2.730 | 2.755 | 3,181 | -0.00(-0.18%) |
Jul 15, 2016 | 2.746 | 2.764 | 2.746 | 2.760 | 2,921 | -0.09(-3.16%) |
Jul 14, 2016 | 2.870 | 2.870 | 2.850 | 2.850 | 16,657 | -0.03(-1.04%) |
Jul 13, 2016 | 2.900 | 2.900 | 2.850 | 2.880 | 6,629 | +0.02(+0.70%) |
Jul 12, 2016 | 2.875 | 2.875 | 2.840 | 2.860 | 5,775 | -0.02(-0.52%) |
Jul 11, 2016 | 2.850 | 2.875 | 2.850 | 2.875 | 2,053 | +0.10(+3.42%) |
Jul 08, 2016 | 2.760 | 2.790 | 2.760 | 2.780 | 2,230 | +0.05(+1.83%) |
Jul 07, 2016 | 2.710 | 2.730 | 2.690 | 2.730 | 1,984 | +0.05(+1.79%) |
Jul 05, 2016 | 2.650 | 2.720 | 2.650 | 2.682 | 16,922 | +0.06(+2.21%) |
Jul 01, 2016 | 2.624 | 2.624 | 2.624 | 0 | -0.10(-3.53%) | |
Jun 30, 2016 | 2.700 | 2.720 | 2.700 | 2.720 | 807 | -0.02(-0.73%) |
Jun 29, 2016 | 2.760 | 2.770 | 2.740 | 2.740 | 3,948 | +0.01(+0.37%) |
Jun 28, 2016 | 2.740 | 2.750 | 2.700 | 2.730 | 6,481 | +0.02(+0.74%) |
Jun 27, 2016 | 2.720 | 2.746 | 2.710 | 2.710 | 3,507 | -0.15(-5.24%) |
Jun 24, 2016 | 2.810 | 2.920 | 2.810 | 2.860 | 10,332 | -0.10(-3.54%) |
Jun 23, 2016 | 2.900 | 2.965 | 2.900 | 2.965 | 16,906 | +0.05(+1.89%) |
Jun 22, 2016 | 2.915 | 2.915 | 2.890 | 2.910 | 1,518 | +0.03(+1.04%) |
Jun 21, 2016 | 2.910 | 2.915 | 2.870 | 2.880 | 1,719 | -0.04(-1.54%) |
Jun 20, 2016 | 2.910 | 2.925 | 2.890 | 2.925 | 3,786 | +0.05(+1.74%) |
Jun 17, 2016 | 2.860 | 2.890 | 2.860 | 2.875 | 4,262 | -0.02(-0.86%) |
Jun 16, 2016 | 2.875 | 2.908 | 2.840 | 2.900 | 6,368 | -0.05(-1.69%) |
Jun 15, 2016 | 2.965 | 2.985 | 2.940 | 2.950 | 6,275 | -0.02(-0.67%) |
Jun 14, 2016 | 2.950 | 2.980 | 2.920 | 2.970 | 8,494 | -0.04(-1.33%) |
Jun 13, 2016 | 3.040 | 3.060 | 3.010 | 3.010 | 18,288 | -0.08(-2.59%) |
Jun 10, 2016 | 3.110 | 3.110 | 3.090 | 3.090 | 4,776 | +0.02(+0.65%) |
Jun 09, 2016 | 3.035 | 3.070 | 3.010 | 3.070 | 9,233 | -0.01(-0.32%) |
Jun 07, 2016 | 3.080 | 3.080 | 3.080 | 12 | +0.02(+0.75%) | |
Jun 06, 2016 | 3.050 | 3.057 | 3.050 | 3.057 | 1,187 | +0.05(+1.56%) |
Jun 03, 2016 | 3.000 | 3.050 | 3.000 | 3.010 | 2,788 | +0.10(+3.44%) |
Jun 02, 2016 | 2.910 | 2.910 | 2.910 | 2.910 | 12,886 | -0.10(-3.32%) |