Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 4.060 | 4.084 | 4.002 | 4.017 | 305,012 | -0.03(-0.71%) |
Jun 29, 2017 | 4.075 | 4.084 | 4.002 | 4.046 | 1,013,025 | -0.03(-0.71%) |
Jun 28, 2017 | 4.075 | 4.094 | 4.048 | 4.075 | 664,404 | +0.01(+0.24%) |
Jun 27, 2017 | 4.050 | 4.118 | 4.041 | 4.065 | 1,037,216 | +0.02(+0.60%) |
Jun 26, 2017 | 4.050 | 4.060 | 4.017 | 4.041 | 515,860 | -0.01(-0.24%) |
Jun 23, 2017 | 4.017 | 4.055 | 3.993 | 4.050 | 497,520 | +0.05(+1.33%) |
Jun 22, 2017 | 4.007 | 4.036 | 3.973 | 3.998 | 442,656 | +0.00(+0.00%) |
Jun 21, 2017 | 4.026 | 4.079 | 3.993 | 3.998 | 414,594 | -0.05(-1.19%) |
Jun 20, 2017 | 4.060 | 4.070 | 4.012 | 4.046 | 330,189 | -0.00(-0.12%) |
Jun 19, 2017 | 4.046 | 4.089 | 4.026 | 4.050 | 445,220 | +0.00(+0.00%) |
Jun 16, 2017 | 4.026 | 4.072 | 3.998 | 4.050 | 723,242 | +0.02(+0.60%) |
Jun 15, 2017 | 4.017 | 4.026 | 3.973 | 4.026 | 520,415 | +0.01(+0.36%) |
Jun 14, 2017 | 4.031 | 4.070 | 3.985 | 4.012 | 716,930 | -0.03(-0.83%) |
Jun 13, 2017 | 4.094 | 4.094 | 4.036 | 4.046 | 842,808 | -0.02(-0.59%) |
Jun 12, 2017 | 4.094 | 4.113 | 4.041 | 4.070 | 913,649 | -0.02(-0.47%) |
Jun 09, 2017 | 4.046 | 4.135 | 4.017 | 4.089 | 1,264,149 | +0.04(+0.95%) |
Jun 08, 2017 | 3.998 | 4.065 | 3.969 | 4.050 | 766,049 | +0.06(+1.57%) |
Jun 07, 2017 | 3.925 | 3.993 | 3.920 | 3.988 | 715,749 | +0.06(+1.60%) |
Jun 06, 2017 | 3.930 | 3.940 | 3.906 | 3.925 | 1,107,233 | -0.02(-0.61%) |
Jun 05, 2017 | 4.007 | 4.007 | 3.942 | 3.949 | 997,008 | -0.02(-0.61%) |
Jun 02, 2017 | 3.959 | 4.017 | 3.945 | 3.973 | 1,392,370 | +0.02(+0.61%) |
Jun 01, 2017 | 3.964 | 3.969 | 3.935 | 3.949 | 747,280 | +0.00(+0.00%) |
May 31, 2017 | 3.964 | 3.983 | 3.920 | 3.949 | 1,412,982 | +0.00(+0.12%) |
May 30, 2017 | 3.949 | 3.964 | 3.935 | 3.945 | 876,488 | +0.00(+0.00%) |
May 26, 2017 | 3.949 | 3.978 | 3.945 | 3.945 | 484,900 | -0.00(-0.12%) |
May 25, 2017 | 3.954 | 3.973 | 3.935 | 3.949 | 916,685 | +0.00(+0.12%) |
May 24, 2017 | 3.973 | 3.993 | 3.930 | 3.945 | 1,022,395 | -0.03(-0.73%) |
May 23, 2017 | 3.954 | 3.993 | 3.954 | 3.973 | 649,343 | +0.02(+0.49%) |
May 22, 2017 | 3.925 | 3.969 | 3.916 | 3.954 | 695,096 | +0.02(+0.49%) |
May 19, 2017 | 3.940 | 3.983 | 3.920 | 3.935 | 1,585,748 | +0.00(+0.00%) |
May 18, 2017 | 3.819 | 3.949 | 3.810 | 3.935 | 1,648,502 | +0.12(+3.03%) |
May 17, 2017 | 3.805 | 3.848 | 3.800 | 3.819 | 915,235 | -0.01(-0.25%) |
May 16, 2017 | 3.858 | 3.877 | 3.771 | 3.829 | 2,399,397 | -0.03(-0.87%) |
May 15, 2017 | 3.867 | 3.925 | 3.853 | 3.863 | 2,380,435 | +0.00(+0.00%) |
May 12, 2017 | 3.881 | 3.957 | 3.863 | 3.863 | 2,869,061 | -0.02(-0.49%) |
May 11, 2017 | 3.858 | 3.957 | 3.816 | 3.881 | 10,829,792 | -0.24(-5.72%) |
May 10, 2017 | 4.089 | 4.122 | 4.065 | 4.117 | 563,565 | +0.02(+0.46%) |
May 09, 2017 | 4.178 | 4.204 | 4.093 | 4.098 | 1,135,716 | -0.05(-1.14%) |
May 08, 2017 | 4.192 | 4.235 | 4.126 | 4.145 | 1,788,574 | +0.08(+1.97%) |
May 05, 2017 | 4.056 | 4.145 | 4.020 | 4.065 | 1,083,624 | +0.10(+2.62%) |
May 04, 2017 | 3.995 | 4.023 | 3.957 | 3.962 | 391,398 | -0.04(-0.94%) |
May 03, 2017 | 4.013 | 4.032 | 3.995 | 3.999 | 245,389 | -0.02(-0.47%) |
May 02, 2017 | 4.103 | 4.117 | 4.018 | 4.018 | 550,520 | -0.08(-2.07%) |
May 01, 2017 | 4.075 | 4.141 | 4.056 | 4.103 | 449,795 | +0.04(+0.93%) |
Apr 28, 2017 | 4.103 | 4.103 | 4.004 | 4.065 | 361,599 | -0.02(-0.58%) |
Apr 27, 2017 | 4.122 | 4.126 | 4.079 | 4.089 | 253,212 | -0.03(-0.80%) |
Apr 26, 2017 | 4.089 | 4.141 | 4.051 | 4.122 | 577,920 | +0.05(+1.16%) |
Apr 25, 2017 | 4.075 | 4.108 | 4.070 | 4.075 | 206,088 | -0.00(-0.12%) |
Apr 24, 2017 | 4.079 | 4.089 | 4.009 | 4.079 | 438,286 | +0.00(+0.12%) |
Apr 21, 2017 | 4.065 | 4.093 | 4.056 | 4.075 | 297,207 | +0.01(+0.23%) |
Apr 20, 2017 | 4.098 | 4.098 | 4.051 | 4.065 | 274,501 | -0.01(-0.35%) |
Apr 19, 2017 | 4.089 | 4.117 | 4.061 | 4.079 | 509,480 | -0.01(-0.35%) |
Apr 18, 2017 | 4.084 | 4.098 | 4.037 | 4.093 | 472,567 | +0.01(+0.23%) |
Apr 17, 2017 | 4.009 | 4.089 | 4.004 | 4.084 | 443,691 | +0.08(+2.00%) |
Apr 13, 2017 | 4.056 | 4.056 | 3.985 | 4.004 | 413,364 | -0.05(-1.28%) |
Apr 12, 2017 | 4.075 | 4.078 | 4.028 | 4.056 | 342,644 | -0.02(-0.46%) |
Apr 11, 2017 | 4.037 | 4.079 | 3.999 | 4.075 | 458,870 | +0.05(+1.29%) |
Apr 10, 2017 | 3.980 | 4.051 | 3.959 | 4.023 | 434,648 | +0.04(+1.06%) |
Apr 07, 2017 | 3.976 | 4.032 | 3.971 | 3.980 | 526,956 | +0.01(+0.24%) |
Apr 06, 2017 | 3.980 | 4.002 | 3.924 | 3.971 | 583,423 | -0.01(-0.35%) |
Apr 05, 2017 | 4.037 | 4.056 | 3.980 | 3.985 | 609,093 | -0.05(-1.17%) |
Apr 04, 2017 | 3.985 | 4.037 | 3.985 | 4.032 | 738,173 | +0.05(+1.18%) |
Apr 03, 2017 | 3.957 | 4.013 | 3.947 | 3.985 | 969,418 | +0.04(+0.95%) |
Mar 31, 2017 | 3.933 | 3.957 | 3.900 | 3.947 | 699,286 | +0.02(+0.60%) |
Mar 30, 2017 | 3.886 | 3.924 | 3.867 | 3.924 | 549,628 | +0.06(+1.46%) |
Mar 29, 2017 | 3.858 | 3.886 | 3.853 | 3.867 | 596,020 | +0.01(+0.24%) |
Mar 28, 2017 | 3.849 | 3.863 | 3.809 | 3.858 | 867,829 | +0.01(+0.25%) |
Mar 27, 2017 | 3.806 | 3.853 | 3.787 | 3.849 | 712,703 | +0.06(+1.62%) |
Mar 24, 2017 | 3.806 | 3.858 | 3.787 | 3.787 | 630,593 | +0.00(+0.00%) |
Mar 23, 2017 | 3.745 | 3.806 | 3.727 | 3.787 | 483,090 | +0.07(+1.90%) |
Mar 22, 2017 | 3.740 | 3.768 | 3.707 | 3.717 | 361,145 | -0.05(-1.38%) |
Mar 21, 2017 | 3.778 | 3.785 | 3.740 | 3.768 | 415,009 | -0.00(-0.12%) |
Mar 20, 2017 | 3.768 | 3.778 | 3.707 | 3.773 | 411,037 | +0.02(+0.50%) |
Mar 17, 2017 | 3.754 | 3.785 | 3.721 | 3.754 | 472,635 | +0.00(+0.13%) |
Mar 16, 2017 | 3.684 | 3.768 | 3.637 | 3.750 | 317,549 | +0.08(+2.31%) |
Mar 15, 2017 | 3.604 | 3.693 | 3.604 | 3.665 | 337,459 | +0.06(+1.57%) |
Mar 14, 2017 | 3.604 | 3.613 | 3.545 | 3.608 | 130,475 | +0.00(+0.13%) |
Mar 13, 2017 | 3.618 | 3.622 | 3.575 | 3.604 | 314,562 | +0.03(+0.79%) |
Mar 10, 2017 | 3.552 | 3.589 | 3.545 | 3.575 | 352,801 | +0.05(+1.31%) |
Mar 09, 2017 | 3.511 | 3.585 | 3.510 | 3.529 | 343,232 | +0.03(+0.92%) |
Mar 08, 2017 | 3.561 | 3.594 | 3.497 | 3.497 | 295,948 | -0.06(-1.68%) |
Mar 07, 2017 | 3.534 | 3.617 | 3.488 | 3.557 | 517,273 | +0.03(+0.78%) |
Mar 06, 2017 | 3.525 | 3.548 | 3.479 | 3.529 | 435,358 | +0.01(+0.26%) |
Mar 03, 2017 | 3.437 | 3.525 | 3.437 | 3.520 | 648,483 | +0.10(+2.96%) |
Mar 02, 2017 | 3.405 | 3.423 | 3.400 | 3.419 | 165,791 | +0.02(+0.68%) |
Mar 01, 2017 | 3.405 | 3.446 | 3.386 | 3.396 | 201,777 | -0.00(-0.14%) |
Feb 28, 2017 | 3.409 | 3.409 | 3.386 | 3.400 | 149,960 | -0.00(-0.14%) |
Feb 27, 2017 | 3.396 | 3.446 | 3.396 | 3.405 | 129,816 | +0.01(+0.41%) |
Feb 24, 2017 | 3.446 | 3.456 | 3.391 | 3.391 | 163,154 | -0.03(-0.94%) |
Feb 23, 2017 | 3.405 | 3.428 | 3.386 | 3.423 | 134,860 | +0.02(+0.68%) |
Feb 22, 2017 | 3.396 | 3.408 | 3.386 | 3.400 | 117,119 | +0.00(+0.00%) |
Feb 21, 2017 | 3.377 | 3.428 | 3.377 | 3.400 | 182,211 | +0.03(+0.82%) |
Feb 17, 2017 | 3.373 | 3.373 | 3.373 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.373 | 3.419 | 3.373 | 3.419 | 146,591 | +0.06(+1.64%) |
Feb 15, 2017 | 3.391 | 3.428 | 3.359 | 3.363 | 317,041 | -0.03(-0.82%) |
Feb 14, 2017 | 3.368 | 3.400 | 3.363 | 3.391 | 189,690 | +0.01(+0.41%) |
Feb 13, 2017 | 3.377 | 3.400 | 3.363 | 3.377 | 170,655 | +0.00(+0.14%) |
Feb 10, 2017 | 3.359 | 3.383 | 3.355 | 3.373 | 192,815 | +0.01(+0.27%) |
Feb 09, 2017 | 3.391 | 3.391 | 3.345 | 3.363 | 223,128 | -0.01(-0.41%) |
Feb 08, 2017 | 3.405 | 3.405 | 3.363 | 3.377 | 204,093 | -0.01(-0.41%) |
Feb 07, 2017 | 3.409 | 3.409 | 3.391 | 3.391 | 128,464 | -0.01(-0.27%) |
Feb 06, 2017 | 3.409 | 3.423 | 3.392 | 3.400 | 166,134 | -0.01(-0.27%) |
Feb 03, 2017 | 3.423 | 3.423 | 3.405 | 3.409 | 211,507 | +0.00(+0.14%) |
Feb 02, 2017 | 3.409 | 3.432 | 3.396 | 3.405 | 166,807 | -0.01(-0.40%) |
Feb 01, 2017 | 3.386 | 3.441 | 3.368 | 3.419 | 200,432 | +0.02(+0.54%) |
Jan 31, 2017 | 3.423 | 3.423 | 3.285 | 3.400 | 334,574 | -0.00(-0.14%) |
Jan 30, 2017 | 3.442 | 3.446 | 3.391 | 3.405 | 140,746 | -0.05(-1.47%) |
Jan 27, 2017 | 3.483 | 3.483 | 3.446 | 3.456 | 151,336 | -0.00(-0.13%) |
Jan 26, 2017 | 3.437 | 3.469 | 3.428 | 3.460 | 165,125 | +0.03(+0.94%) |
Jan 25, 2017 | 3.456 | 3.469 | 3.414 | 3.428 | 221,305 | -0.02(-0.67%) |
Jan 24, 2017 | 3.474 | 3.484 | 3.446 | 3.451 | 119,884 | -0.02(-0.53%) |
Jan 23, 2017 | 3.456 | 3.474 | 3.444 | 3.469 | 188,366 | +0.01(+0.27%) |
Jan 20, 2017 | 3.428 | 3.469 | 3.414 | 3.460 | 178,428 | +0.01(+0.40%) |
Jan 19, 2017 | 3.465 | 3.465 | 3.409 | 3.446 | 241,789 | -0.03(-0.80%) |
Jan 18, 2017 | 3.474 | 3.479 | 3.410 | 3.474 | 198,124 | +0.00(+0.13%) |
Jan 17, 2017 | 3.492 | 3.497 | 3.460 | 3.469 | 126,267 | -0.01(-0.40%) |
Jan 13, 2017 | 3.483 | 3.483 | 3.483 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.506 | 3.511 | 3.456 | 3.483 | 133,949 | -0.00(-0.13%) |
Jan 11, 2017 | 3.506 | 3.525 | 3.485 | 3.488 | 226,219 | -0.04(-1.05%) |
Jan 10, 2017 | 3.502 | 3.525 | 3.492 | 3.525 | 132,295 | +0.02(+0.66%) |
Jan 09, 2017 | 3.515 | 3.538 | 3.474 | 3.502 | 266,819 | -0.02(-0.52%) |
Jan 06, 2017 | 3.525 | 3.543 | 3.490 | 3.520 | 364,736 | -0.00(-0.13%) |
Jan 05, 2017 | 3.515 | 3.525 | 3.451 | 3.525 | 262,580 | +0.00(+0.00%) |
Jan 04, 2017 | 3.492 | 3.525 | 3.490 | 3.525 | 337,849 | +0.01(+0.39%) |
Jan 03, 2017 | 3.456 | 3.515 | 3.423 | 3.511 | 266,179 | +0.07(+2.14%) |
Dec 30, 2016 | 3.437 | 3.437 | 3.437 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.432 | 3.460 | 3.432 | 3.446 | 124,184 | +0.01(+0.27%) |
Dec 28, 2016 | 3.414 | 3.465 | 3.400 | 3.437 | 255,281 | +0.02(+0.54%) |
Dec 27, 2016 | 3.442 | 3.465 | 3.400 | 3.419 | 223,419 | -0.02(-0.67%) |
Dec 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.373 | 3.414 | 3.354 | 3.405 | 164,235 | +0.04(+1.23%) |
Dec 21, 2016 | 3.363 | 3.396 | 3.363 | 3.363 | 241,234 | +0.01(+0.27%) |
Dec 20, 2016 | 3.368 | 3.382 | 3.354 | 3.354 | 265,093 | -0.03(-0.82%) |
Dec 19, 2016 | 3.202 | 3.382 | 3.202 | 3.382 | 419,985 | +0.19(+5.92%) |
Dec 16, 2016 | 3.290 | 3.368 | 3.188 | 3.193 | 2,702,919 | -0.10(-3.08%) |
Dec 15, 2016 | 3.327 | 3.363 | 3.276 | 3.294 | 402,938 | -0.02(-0.56%) |
Dec 14, 2016 | 3.359 | 3.396 | 3.308 | 3.313 | 452,650 | -0.05(-1.37%) |
Dec 13, 2016 | 3.414 | 3.442 | 3.350 | 3.359 | 385,113 | -0.07(-2.15%) |
Dec 12, 2016 | 3.428 | 3.442 | 3.368 | 3.432 | 424,363 | -0.03(-0.93%) |
Dec 09, 2016 | 3.432 | 3.488 | 3.409 | 3.465 | 300,133 | +0.05(+1.35%) |
Dec 08, 2016 | 3.437 | 3.492 | 3.409 | 3.419 | 291,931 | -0.05(-1.46%) |
Dec 07, 2016 | 3.409 | 3.515 | 3.409 | 3.469 | 275,429 | -0.00(-0.13%) |
Dec 06, 2016 | 3.432 | 3.538 | 3.409 | 3.474 | 463,429 | +0.02(+0.53%) |
Dec 05, 2016 | 3.446 | 3.456 | 3.423 | 3.456 | 213,387 | +0.01(+0.40%) |
Dec 02, 2016 | 3.432 | 3.456 | 3.419 | 3.442 | 263,318 | +0.00(+0.13%) |
Dec 01, 2016 | 3.432 | 3.456 | 3.382 | 3.437 | 374,668 | +0.00(+0.13%) |
Nov 30, 2016 | 3.456 | 3.456 | 3.428 | 3.432 | 129,757 | -0.01(-0.40%) |
Nov 29, 2016 | 3.423 | 3.460 | 3.405 | 3.446 | 306,063 | +0.02(+0.67%) |
Nov 28, 2016 | 3.442 | 3.456 | 3.382 | 3.423 | 336,425 | -0.01(-0.40%) |
Nov 25, 2016 | 3.368 | 3.456 | 3.368 | 3.437 | 96,085 | +0.07(+2.05%) |
Nov 23, 2016 | 3.368 | 3.368 | 3.368 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.446 | 3.456 | 3.428 | 3.446 | 132,282 | +0.03(+0.81%) |
Nov 21, 2016 | 3.409 | 3.437 | 3.409 | 3.419 | 100,830 | +0.00(+0.14%) |
Nov 18, 2016 | 3.442 | 3.442 | 3.391 | 3.414 | 165,496 | -0.02(-0.54%) |
Nov 17, 2016 | 3.446 | 3.456 | 3.409 | 3.432 | 156,348 | +0.00(+0.13%) |
Nov 16, 2016 | 3.383 | 3.497 | 3.383 | 3.428 | 510,421 | -0.02(-0.65%) |
Nov 15, 2016 | 3.392 | 3.554 | 3.360 | 3.450 | 445,080 | +0.07(+2.14%) |
Nov 14, 2016 | 3.302 | 3.378 | 3.284 | 3.378 | 307,787 | +0.09(+2.88%) |
Nov 11, 2016 | 3.247 | 3.302 | 3.243 | 3.284 | 714,815 | +0.02(+0.69%) |
Nov 10, 2016 | 3.288 | 3.293 | 3.247 | 3.261 | 245,714 | -0.03(-0.82%) |
Nov 09, 2016 | 3.315 | 3.315 | 3.247 | 3.288 | 195,907 | +0.02(+0.69%) |
Nov 08, 2016 | 3.279 | 3.288 | 3.265 | 3.265 | 124,706 | -0.01(-0.41%) |
Nov 07, 2016 | 3.297 | 3.320 | 3.256 | 3.279 | 193,177 | +0.02(+0.69%) |
Nov 04, 2016 | 3.297 | 3.302 | 3.252 | 3.256 | 171,006 | +0.00(+0.00%) |
Nov 03, 2016 | 3.288 | 3.288 | 3.252 | 3.256 | 119,216 | -0.02(-0.55%) |
Nov 02, 2016 | 3.306 | 3.306 | 3.252 | 3.275 | 120,473 | -0.02(-0.55%) |
Nov 01, 2016 | 3.302 | 3.333 | 3.247 | 3.293 | 157,258 | -0.01(-0.41%) |
Oct 31, 2016 | 3.315 | 3.324 | 3.288 | 3.306 | 89,613 | +0.01(+0.27%) |
Oct 28, 2016 | 3.302 | 3.329 | 3.293 | 3.297 | 69,429 | -0.01(-0.41%) |
Oct 27, 2016 | 3.315 | 3.374 | 3.279 | 3.311 | 367,552 | -0.02(-0.54%) |
Oct 26, 2016 | 3.329 | 3.338 | 3.311 | 3.329 | 141,068 | -0.02(-0.54%) |
Oct 25, 2016 | 3.342 | 3.378 | 3.342 | 3.347 | 181,533 | +0.00(+0.13%) |
Oct 24, 2016 | 3.329 | 3.381 | 3.302 | 3.342 | 306,940 | -0.05(-1.46%) |
Oct 21, 2016 | 3.265 | 3.419 | 3.265 | 3.392 | 678,297 | +0.11(+3.30%) |
Oct 20, 2016 | 3.297 | 3.316 | 3.250 | 3.284 | 203,959 | -0.01(-0.41%) |
Oct 19, 2016 | 3.302 | 3.338 | 3.288 | 3.297 | 88,101 | -0.01(-0.41%) |
Oct 18, 2016 | 3.315 | 3.331 | 3.297 | 3.311 | 117,587 | -0.01(-0.27%) |
Oct 17, 2016 | 3.306 | 3.347 | 3.297 | 3.320 | 99,927 | +0.00(+0.00%) |
Oct 14, 2016 | 3.347 | 3.347 | 3.285 | 3.320 | 132,727 | -0.01(-0.27%) |
Oct 13, 2016 | 3.320 | 3.342 | 3.301 | 3.329 | 157,896 | +0.02(+0.54%) |
Oct 12, 2016 | 3.333 | 3.369 | 3.302 | 3.311 | 196,297 | +0.00(+0.00%) |
Oct 11, 2016 | 3.342 | 3.342 | 3.293 | 3.311 | 137,791 | -0.02(-0.68%) |
Oct 10, 2016 | 3.315 | 3.351 | 3.290 | 3.333 | 147,385 | +0.02(+0.54%) |
Oct 07, 2016 | 3.279 | 3.342 | 3.247 | 3.315 | 320,928 | +0.06(+1.94%) |
Oct 06, 2016 | 3.234 | 3.279 | 3.180 | 3.252 | 219,304 | +0.03(+0.84%) |
Oct 05, 2016 | 3.315 | 3.315 | 3.216 | 3.225 | 633,983 | -0.07(-2.05%) |
Oct 04, 2016 | 3.320 | 3.320 | 3.279 | 3.293 | 325,056 | -0.01(-0.27%) |
Oct 03, 2016 | 3.306 | 3.353 | 3.293 | 3.302 | 250,115 | -0.05(-1.35%) |
Sep 30, 2016 | 3.419 | 3.419 | 3.279 | 3.347 | 1,117,034 | -0.09(-2.62%) |
Sep 29, 2016 | 3.464 | 3.464 | 3.410 | 3.437 | 76,597 | -0.02(-0.52%) |
Sep 28, 2016 | 3.396 | 3.464 | 3.396 | 3.455 | 166,071 | +0.03(+0.92%) |
Sep 27, 2016 | 3.360 | 3.428 | 3.360 | 3.423 | 176,256 | +0.06(+1.74%) |
Sep 26, 2016 | 3.383 | 3.441 | 3.365 | 3.365 | 208,535 | -0.07(-1.97%) |
Sep 23, 2016 | 3.392 | 3.446 | 3.387 | 3.432 | 243,626 | +0.00(+0.13%) |
Sep 22, 2016 | 3.383 | 3.455 | 3.383 | 3.428 | 158,814 | +0.03(+0.80%) |
Sep 21, 2016 | 3.396 | 3.419 | 3.329 | 3.401 | 223,995 | +0.01(+0.40%) |
Sep 20, 2016 | 3.405 | 3.423 | 3.369 | 3.387 | 82,601 | -0.00(-0.13%) |
Sep 19, 2016 | 3.338 | 3.414 | 3.338 | 3.392 | 189,027 | +0.06(+1.90%) |
Sep 16, 2016 | 3.383 | 3.383 | 3.329 | 3.329 | 477,015 | -0.06(-1.86%) |
Sep 15, 2016 | 3.428 | 3.428 | 3.369 | 3.392 | 92,538 | -0.03(-0.79%) |
Sep 14, 2016 | 3.329 | 3.441 | 3.329 | 3.419 | 271,725 | +0.10(+2.99%) |
Sep 13, 2016 | 3.432 | 3.437 | 3.315 | 3.320 | 220,958 | -0.11(-3.29%) |
Sep 12, 2016 | 3.401 | 3.450 | 3.365 | 3.432 | 240,169 | +0.03(+0.79%) |
Sep 09, 2016 | 3.559 | 3.559 | 3.405 | 3.405 | 403,822 | -0.16(-4.43%) |
Sep 08, 2016 | 3.577 | 3.590 | 3.563 | 3.563 | 181,223 | -0.01(-0.25%) |
Sep 07, 2016 | 3.595 | 3.604 | 3.554 | 3.572 | 324,482 | -0.02(-0.50%) |
Sep 06, 2016 | 3.532 | 3.604 | 3.518 | 3.590 | 352,147 | +0.08(+2.18%) |
Sep 02, 2016 | 3.482 | 3.514 | 3.514 | 3.514 | 225,924 | +0.03(+0.91%) |
Sep 01, 2016 | 3.541 | 3.541 | 3.480 | 3.482 | 157,963 | -0.03(-0.90%) |
Aug 31, 2016 | 3.500 | 3.545 | 3.491 | 3.514 | 362,847 | -0.00(-0.13%) |
Aug 30, 2016 | 3.496 | 3.545 | 3.496 | 3.518 | 300,426 | +0.04(+1.17%) |
Aug 29, 2016 | 3.500 | 3.559 | 3.473 | 3.477 | 192,621 | +0.01(+0.26%) |
Aug 26, 2016 | 3.491 | 3.518 | 3.455 | 3.468 | 203,629 | -0.01(-0.39%) |
Aug 25, 2016 | 3.437 | 3.505 | 3.430 | 3.482 | 200,481 | +0.05(+1.45%) |
Aug 24, 2016 | 3.405 | 3.473 | 3.383 | 3.432 | 338,731 | +0.03(+0.93%) |
Aug 23, 2016 | 3.419 | 3.423 | 3.383 | 3.401 | 297,473 | +0.01(+0.40%) |
Aug 22, 2016 | 3.297 | 3.397 | 3.279 | 3.387 | 425,436 | +0.09(+2.88%) |
Aug 19, 2016 | 3.297 | 3.297 | 3.275 | 3.293 | 123,968 | -0.01(-0.27%) |
Aug 18, 2016 | 3.302 | 3.302 | 3.279 | 3.302 | 320,808 | +0.02(+0.55%) |
Aug 17, 2016 | 3.306 | 3.306 | 3.265 | 3.284 | 111,703 | -0.00(-0.14%) |
Aug 16, 2016 | 3.297 | 3.299 | 3.275 | 3.288 | 119,813 | -0.02(-0.55%) |
Aug 15, 2016 | 3.270 | 3.306 | 3.225 | 3.306 | 494,775 | +0.09(+2.66%) |
Aug 12, 2016 | 3.220 | 3.242 | 3.212 | 3.220 | 495,834 | +0.01(+0.41%) |
Aug 11, 2016 | 3.238 | 3.238 | 3.198 | 3.207 | 215,303 | -0.01(-0.27%) |
Aug 10, 2016 | 3.251 | 3.256 | 3.212 | 3.216 | 212,277 | -0.01(-0.41%) |
Aug 09, 2016 | 3.256 | 3.256 | 3.198 | 3.229 | 287,147 | +0.01(+0.27%) |
Aug 08, 2016 | 3.220 | 3.256 | 3.198 | 3.220 | 263,765 | -0.02(-0.68%) |
Aug 05, 2016 | 3.265 | 3.265 | 3.225 | 3.242 | 313,961 | +0.02(+0.69%) |
Aug 04, 2016 | 3.198 | 3.220 | 3.190 | 3.220 | 186,156 | +0.02(+0.69%) |
Aug 03, 2016 | 3.159 | 3.198 | 3.150 | 3.198 | 150,617 | +0.02(+0.69%) |
Aug 02, 2016 | 3.172 | 3.176 | 3.145 | 3.176 | 121,586 | +0.01(+0.42%) |
Aug 01, 2016 | 3.137 | 3.176 | 3.137 | 3.163 | 142,205 | +0.01(+0.28%) |
Jul 29, 2016 | 3.154 | 3.198 | 3.137 | 3.154 | 188,725 | -0.01(-0.42%) |
Jul 28, 2016 | 3.154 | 3.176 | 3.134 | 3.167 | 66,895 | +0.01(+0.28%) |
Jul 27, 2016 | 3.115 | 3.163 | 3.106 | 3.159 | 178,374 | +0.04(+1.27%) |
Jul 26, 2016 | 3.137 | 3.154 | 3.115 | 3.119 | 91,760 | -0.04(-1.12%) |
Jul 25, 2016 | 3.159 | 3.163 | 3.128 | 3.154 | 129,287 | +0.00(+0.14%) |
Jul 22, 2016 | 3.145 | 3.159 | 3.101 | 3.150 | 119,895 | +0.01(+0.28%) |
Jul 21, 2016 | 3.163 | 3.185 | 3.137 | 3.141 | 211,066 | -0.02(-0.70%) |
Jul 20, 2016 | 3.176 | 3.198 | 3.145 | 3.163 | 202,817 | -0.00(-0.14%) |
Jul 19, 2016 | 3.172 | 3.176 | 3.141 | 3.167 | 119,716 | +0.01(+0.42%) |
Jul 18, 2016 | 3.163 | 3.190 | 3.137 | 3.154 | 276,300 | -0.02(-0.69%) |
Jul 15, 2016 | 3.198 | 3.212 | 3.172 | 3.176 | 213,208 | -0.04(-1.23%) |
Jul 14, 2016 | 3.198 | 3.220 | 3.172 | 3.216 | 228,493 | +0.02(+0.55%) |
Jul 13, 2016 | 3.176 | 3.198 | 3.176 | 3.198 | 148,342 | +0.00(+0.00%) |
Jul 12, 2016 | 3.167 | 3.198 | 3.154 | 3.198 | 282,409 | +0.04(+1.26%) |
Jul 11, 2016 | 3.167 | 3.167 | 3.132 | 3.159 | 89,930 | +0.01(+0.28%) |
Jul 08, 2016 | 3.132 | 3.159 | 3.106 | 3.150 | 84,846 | +0.04(+1.42%) |
Jul 07, 2016 | 3.115 | 3.137 | 3.101 | 3.106 | 87,616 | -0.04(-1.12%) |
Jul 06, 2016 | 3.132 | 3.154 | 3.088 | 3.141 | 67,122 | +0.00(+0.14%) |
Jul 05, 2016 | 3.132 | 3.141 | 3.088 | 3.137 | 143,024 | +0.01(+0.28%) |