Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.981 | 4.014 | 3.957 | 3.981 | 1,046,292 | +0.00(+0.00%) |
Jul 28, 2017 | 4.014 | 4.029 | 3.966 | 3.981 | 481,952 | -0.04(-0.96%) |
Jul 27, 2017 | 3.976 | 4.034 | 3.971 | 4.019 | 466,362 | +0.04(+1.09%) |
Jul 26, 2017 | 3.986 | 3.995 | 3.957 | 3.976 | 536,562 | +0.00(+0.12%) |
Jul 25, 2017 | 4.043 | 4.048 | 3.952 | 3.971 | 888,462 | -0.03(-0.84%) |
Jul 24, 2017 | 4.034 | 4.101 | 3.990 | 4.005 | 1,062,151 | -0.03(-0.84%) |
Jul 21, 2017 | 4.010 | 4.048 | 4.000 | 4.039 | 529,605 | +0.04(+1.09%) |
Jul 20, 2017 | 4.019 | 4.029 | 3.986 | 3.995 | 380,088 | -0.01(-0.36%) |
Jul 19, 2017 | 3.961 | 4.029 | 3.947 | 4.010 | 483,473 | +0.06(+1.47%) |
Jul 18, 2017 | 3.990 | 3.995 | 3.937 | 3.952 | 504,836 | -0.02(-0.49%) |
Jul 17, 2017 | 3.981 | 3.995 | 3.961 | 3.971 | 351,197 | +0.00(+0.00%) |
Jul 14, 2017 | 3.981 | 3.981 | 3.947 | 3.971 | 318,930 | +0.01(+0.24%) |
Jul 13, 2017 | 4.024 | 4.029 | 3.947 | 3.961 | 266,833 | -0.05(-1.20%) |
Jul 12, 2017 | 3.966 | 4.014 | 3.942 | 4.010 | 865,799 | +0.06(+1.59%) |
Jul 11, 2017 | 3.928 | 3.971 | 3.918 | 3.947 | 944,122 | +0.03(+0.86%) |
Jul 10, 2017 | 3.947 | 3.981 | 3.913 | 3.913 | 434,883 | -0.03(-0.86%) |
Jul 07, 2017 | 4.019 | 4.024 | 3.918 | 3.947 | 653,924 | -0.07(-1.68%) |
Jul 06, 2017 | 4.058 | 4.058 | 4.010 | 4.014 | 374,894 | -0.04(-1.07%) |
Jul 05, 2017 | 4.058 | 4.072 | 4.024 | 4.058 | 571,436 | +0.00(+0.00%) |
Jul 03, 2017 | 4.039 | 4.068 | 4.029 | 4.058 | 182,903 | +0.03(+0.84%) |
Jun 30, 2017 | 4.068 | 4.092 | 4.010 | 4.024 | 304,456 | -0.03(-0.71%) |
Jun 29, 2017 | 4.082 | 4.092 | 4.010 | 4.053 | 1,011,178 | -0.03(-0.71%) |
Jun 28, 2017 | 4.082 | 4.101 | 4.055 | 4.082 | 663,193 | +0.01(+0.24%) |
Jun 27, 2017 | 4.058 | 4.125 | 4.048 | 4.072 | 1,035,324 | +0.02(+0.60%) |
Jun 26, 2017 | 4.058 | 4.068 | 4.024 | 4.048 | 514,919 | -0.01(-0.24%) |
Jun 23, 2017 | 4.024 | 4.063 | 4.000 | 4.058 | 496,613 | +0.05(+1.33%) |
Jun 22, 2017 | 4.014 | 4.043 | 3.981 | 4.005 | 441,848 | +0.00(+0.00%) |
Jun 21, 2017 | 4.034 | 4.087 | 4.000 | 4.005 | 413,838 | -0.05(-1.19%) |
Jun 20, 2017 | 4.068 | 4.077 | 4.019 | 4.053 | 329,587 | -0.00(-0.12%) |
Jun 19, 2017 | 4.053 | 4.096 | 4.034 | 4.058 | 444,408 | +0.00(+0.00%) |
Jun 16, 2017 | 4.034 | 4.080 | 4.005 | 4.058 | 721,923 | +0.02(+0.60%) |
Jun 15, 2017 | 4.024 | 4.034 | 3.981 | 4.034 | 519,466 | +0.01(+0.36%) |
Jun 14, 2017 | 4.039 | 4.077 | 3.993 | 4.019 | 715,623 | -0.03(-0.83%) |
Jun 13, 2017 | 4.101 | 4.101 | 4.043 | 4.053 | 841,271 | -0.02(-0.59%) |
Jun 12, 2017 | 4.101 | 4.121 | 4.048 | 4.077 | 911,983 | -0.02(-0.47%) |
Jun 09, 2017 | 4.053 | 4.142 | 4.024 | 4.096 | 1,261,844 | +0.04(+0.95%) |
Jun 08, 2017 | 4.005 | 4.072 | 3.976 | 4.058 | 764,652 | +0.06(+1.57%) |
Jun 07, 2017 | 3.932 | 4.000 | 3.928 | 3.995 | 714,444 | +0.06(+1.59%) |
Jun 06, 2017 | 3.937 | 3.947 | 3.913 | 3.932 | 1,105,214 | -0.02(-0.61%) |
Jun 05, 2017 | 4.014 | 4.014 | 3.949 | 3.957 | 995,190 | -0.02(-0.61%) |
Jun 02, 2017 | 3.966 | 4.024 | 3.952 | 3.981 | 1,389,832 | +0.02(+0.61%) |
Jun 01, 2017 | 3.971 | 3.976 | 3.942 | 3.957 | 745,917 | +0.00(+0.00%) |
May 31, 2017 | 3.971 | 3.990 | 3.928 | 3.957 | 1,410,405 | +0.00(+0.12%) |
May 30, 2017 | 3.957 | 3.971 | 3.942 | 3.952 | 874,889 | +0.00(+0.00%) |
May 26, 2017 | 3.957 | 3.986 | 3.952 | 3.952 | 484,016 | -0.00(-0.12%) |
May 25, 2017 | 3.961 | 3.981 | 3.942 | 3.957 | 915,013 | +0.00(+0.12%) |
May 24, 2017 | 3.981 | 4.000 | 3.937 | 3.952 | 1,020,531 | -0.03(-0.73%) |
May 23, 2017 | 3.961 | 4.000 | 3.961 | 3.981 | 648,159 | +0.02(+0.49%) |
May 22, 2017 | 3.932 | 3.976 | 3.923 | 3.961 | 693,829 | +0.02(+0.49%) |
May 19, 2017 | 3.947 | 3.990 | 3.928 | 3.942 | 1,582,857 | +0.00(+0.00%) |
May 18, 2017 | 3.826 | 3.957 | 3.817 | 3.942 | 1,645,497 | +0.12(+3.03%) |
May 17, 2017 | 3.812 | 3.855 | 3.807 | 3.826 | 913,566 | -0.01(-0.25%) |
May 16, 2017 | 3.865 | 3.884 | 3.778 | 3.836 | 2,395,022 | -0.03(-0.87%) |
May 15, 2017 | 3.875 | 3.932 | 3.860 | 3.870 | 2,376,094 | +0.00(+0.00%) |
May 12, 2017 | 3.889 | 3.964 | 3.870 | 3.870 | 2,863,830 | -0.02(-0.49%) |
May 11, 2017 | 3.865 | 3.964 | 3.823 | 3.889 | 10,810,045 | -0.24(-5.72%) |
May 10, 2017 | 4.096 | 4.129 | 4.073 | 4.125 | 562,537 | +0.02(+0.46%) |
May 09, 2017 | 4.186 | 4.211 | 4.101 | 4.106 | 1,133,645 | -0.05(-1.14%) |
May 08, 2017 | 4.200 | 4.243 | 4.134 | 4.153 | 1,785,313 | +0.08(+1.97%) |
May 05, 2017 | 4.063 | 4.153 | 4.027 | 4.073 | 1,081,648 | +0.10(+2.62%) |
May 04, 2017 | 4.002 | 4.030 | 3.964 | 3.969 | 390,684 | -0.04(-0.94%) |
May 03, 2017 | 4.021 | 4.040 | 4.002 | 4.007 | 244,942 | -0.02(-0.47%) |
May 02, 2017 | 4.110 | 4.125 | 4.025 | 4.025 | 549,516 | -0.08(-2.07%) |
May 01, 2017 | 4.082 | 4.148 | 4.063 | 4.110 | 448,975 | +0.04(+0.93%) |
Apr 28, 2017 | 4.110 | 4.110 | 4.011 | 4.073 | 360,940 | -0.02(-0.58%) |
Apr 27, 2017 | 4.129 | 4.134 | 4.087 | 4.096 | 252,751 | -0.03(-0.80%) |
Apr 26, 2017 | 4.096 | 4.148 | 4.059 | 4.129 | 576,866 | +0.05(+1.16%) |
Apr 25, 2017 | 4.082 | 4.115 | 4.077 | 4.082 | 205,712 | -0.00(-0.12%) |
Apr 24, 2017 | 4.087 | 4.097 | 4.016 | 4.087 | 437,487 | +0.00(+0.12%) |
Apr 21, 2017 | 4.073 | 4.101 | 4.063 | 4.082 | 296,665 | +0.01(+0.23%) |
Apr 20, 2017 | 4.106 | 4.106 | 4.058 | 4.073 | 274,000 | -0.01(-0.35%) |
Apr 19, 2017 | 4.096 | 4.125 | 4.068 | 4.087 | 508,551 | -0.01(-0.35%) |
Apr 18, 2017 | 4.091 | 4.106 | 4.044 | 4.101 | 471,705 | +0.01(+0.23%) |
Apr 17, 2017 | 4.016 | 4.096 | 4.011 | 4.091 | 442,882 | +0.08(+2.00%) |
Apr 13, 2017 | 4.063 | 4.063 | 3.992 | 4.011 | 412,610 | -0.05(-1.28%) |
Apr 12, 2017 | 4.082 | 4.086 | 4.035 | 4.063 | 342,019 | -0.02(-0.46%) |
Apr 11, 2017 | 4.044 | 4.087 | 4.007 | 4.082 | 458,033 | +0.05(+1.29%) |
Apr 10, 2017 | 3.988 | 4.058 | 3.966 | 4.030 | 433,855 | +0.04(+1.07%) |
Apr 07, 2017 | 3.983 | 4.040 | 3.978 | 3.988 | 525,995 | +0.01(+0.24%) |
Apr 06, 2017 | 3.988 | 4.009 | 3.931 | 3.978 | 582,359 | -0.01(-0.35%) |
Apr 05, 2017 | 4.044 | 4.063 | 3.988 | 3.992 | 607,982 | -0.05(-1.17%) |
Apr 04, 2017 | 3.992 | 4.044 | 3.992 | 4.040 | 736,827 | +0.05(+1.18%) |
Apr 03, 2017 | 3.964 | 4.021 | 3.955 | 3.992 | 967,651 | +0.04(+0.95%) |
Mar 31, 2017 | 3.940 | 3.964 | 3.907 | 3.955 | 698,011 | +0.02(+0.60%) |
Mar 30, 2017 | 3.893 | 3.931 | 3.874 | 3.931 | 548,626 | +0.06(+1.46%) |
Mar 29, 2017 | 3.865 | 3.893 | 3.860 | 3.874 | 594,933 | +0.01(+0.24%) |
Mar 28, 2017 | 3.856 | 3.870 | 3.816 | 3.865 | 866,247 | +0.01(+0.24%) |
Mar 27, 2017 | 3.813 | 3.860 | 3.794 | 3.856 | 711,403 | +0.06(+1.62%) |
Mar 24, 2017 | 3.813 | 3.865 | 3.794 | 3.794 | 629,444 | +0.00(+0.00%) |
Mar 23, 2017 | 3.752 | 3.813 | 3.733 | 3.794 | 482,209 | +0.07(+1.90%) |
Mar 22, 2017 | 3.747 | 3.775 | 3.714 | 3.723 | 360,486 | -0.05(-1.37%) |
Mar 21, 2017 | 3.785 | 3.792 | 3.747 | 3.775 | 414,252 | -0.00(-0.12%) |
Mar 20, 2017 | 3.775 | 3.785 | 3.714 | 3.780 | 410,287 | +0.02(+0.50%) |
Mar 17, 2017 | 3.761 | 3.792 | 3.728 | 3.761 | 471,773 | +0.00(+0.13%) |
Mar 16, 2017 | 3.690 | 3.775 | 3.643 | 3.756 | 316,970 | +0.08(+2.31%) |
Mar 15, 2017 | 3.610 | 3.700 | 3.610 | 3.671 | 336,844 | +0.06(+1.57%) |
Mar 14, 2017 | 3.610 | 3.620 | 3.551 | 3.615 | 130,237 | +0.00(+0.13%) |
Mar 13, 2017 | 3.624 | 3.629 | 3.582 | 3.610 | 313,988 | +0.03(+0.79%) |
Mar 10, 2017 | 3.559 | 3.595 | 3.552 | 3.582 | 352,158 | +0.05(+1.31%) |
Mar 09, 2017 | 3.517 | 3.591 | 3.517 | 3.536 | 342,606 | +0.03(+0.92%) |
Mar 08, 2017 | 3.568 | 3.600 | 3.503 | 3.503 | 295,409 | -0.06(-1.68%) |
Mar 07, 2017 | 3.540 | 3.623 | 3.494 | 3.563 | 516,330 | +0.03(+0.78%) |
Mar 06, 2017 | 3.531 | 3.554 | 3.485 | 3.536 | 434,565 | +0.01(+0.26%) |
Mar 03, 2017 | 3.443 | 3.531 | 3.443 | 3.526 | 647,301 | +0.10(+2.96%) |
Mar 02, 2017 | 3.411 | 3.430 | 3.406 | 3.425 | 165,489 | +0.02(+0.68%) |
Mar 01, 2017 | 3.411 | 3.453 | 3.393 | 3.402 | 201,409 | -0.00(-0.14%) |
Feb 28, 2017 | 3.416 | 3.416 | 3.393 | 3.406 | 149,686 | -0.00(-0.14%) |
Feb 27, 2017 | 3.402 | 3.453 | 3.402 | 3.411 | 129,579 | +0.01(+0.41%) |
Feb 24, 2017 | 3.453 | 3.462 | 3.397 | 3.397 | 162,857 | -0.03(-0.94%) |
Feb 23, 2017 | 3.411 | 3.434 | 3.393 | 3.430 | 134,614 | +0.02(+0.68%) |
Feb 22, 2017 | 3.402 | 3.414 | 3.393 | 3.406 | 116,905 | +0.00(+0.00%) |
Feb 21, 2017 | 3.383 | 3.434 | 3.383 | 3.406 | 181,878 | +0.03(+0.82%) |
Feb 17, 2017 | 3.379 | 3.379 | 3.379 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.379 | 3.425 | 3.379 | 3.425 | 146,324 | +0.06(+1.64%) |
Feb 15, 2017 | 3.397 | 3.434 | 3.365 | 3.370 | 316,463 | -0.03(-0.82%) |
Feb 14, 2017 | 3.374 | 3.406 | 3.370 | 3.397 | 189,344 | +0.01(+0.41%) |
Feb 13, 2017 | 3.383 | 3.406 | 3.370 | 3.383 | 170,344 | +0.00(+0.14%) |
Feb 10, 2017 | 3.365 | 3.389 | 3.361 | 3.379 | 192,464 | +0.01(+0.27%) |
Feb 09, 2017 | 3.397 | 3.397 | 3.351 | 3.370 | 222,721 | -0.01(-0.41%) |
Feb 08, 2017 | 3.411 | 3.411 | 3.370 | 3.383 | 203,721 | -0.01(-0.41%) |
Feb 07, 2017 | 3.416 | 3.416 | 3.397 | 3.397 | 128,230 | -0.01(-0.27%) |
Feb 06, 2017 | 3.416 | 3.429 | 3.399 | 3.406 | 165,831 | -0.01(-0.27%) |
Feb 03, 2017 | 3.430 | 3.430 | 3.411 | 3.416 | 211,122 | +0.00(+0.14%) |
Feb 02, 2017 | 3.416 | 3.439 | 3.402 | 3.411 | 166,503 | -0.01(-0.40%) |
Feb 01, 2017 | 3.393 | 3.448 | 3.374 | 3.425 | 200,066 | +0.02(+0.54%) |
Jan 31, 2017 | 3.430 | 3.430 | 3.291 | 3.406 | 333,964 | -0.00(-0.14%) |
Jan 30, 2017 | 3.448 | 3.453 | 3.397 | 3.411 | 140,490 | -0.05(-1.47%) |
Jan 27, 2017 | 3.490 | 3.490 | 3.453 | 3.462 | 151,060 | -0.00(-0.13%) |
Jan 26, 2017 | 3.443 | 3.476 | 3.434 | 3.466 | 164,824 | +0.03(+0.94%) |
Jan 25, 2017 | 3.462 | 3.476 | 3.420 | 3.434 | 220,901 | -0.02(-0.67%) |
Jan 24, 2017 | 3.480 | 3.491 | 3.453 | 3.457 | 119,665 | -0.02(-0.53%) |
Jan 23, 2017 | 3.462 | 3.480 | 3.450 | 3.476 | 188,023 | +0.01(+0.27%) |
Jan 20, 2017 | 3.434 | 3.476 | 3.420 | 3.466 | 178,102 | +0.01(+0.40%) |
Jan 19, 2017 | 3.471 | 3.471 | 3.416 | 3.453 | 241,348 | -0.03(-0.80%) |
Jan 18, 2017 | 3.480 | 3.485 | 3.416 | 3.480 | 197,763 | +0.00(+0.13%) |
Jan 17, 2017 | 3.499 | 3.503 | 3.466 | 3.476 | 126,037 | -0.01(-0.40%) |
Jan 13, 2017 | 3.490 | 3.490 | 3.490 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.513 | 3.517 | 3.462 | 3.490 | 133,704 | -0.00(-0.13%) |
Jan 11, 2017 | 3.513 | 3.531 | 3.492 | 3.494 | 225,806 | -0.04(-1.05%) |
Jan 10, 2017 | 3.508 | 3.531 | 3.499 | 3.531 | 132,053 | +0.02(+0.66%) |
Jan 09, 2017 | 3.522 | 3.545 | 3.480 | 3.508 | 266,332 | -0.02(-0.52%) |
Jan 06, 2017 | 3.531 | 3.550 | 3.497 | 3.526 | 364,071 | -0.00(-0.13%) |
Jan 05, 2017 | 3.522 | 3.531 | 3.457 | 3.531 | 262,101 | +0.00(+0.00%) |
Jan 04, 2017 | 3.499 | 3.531 | 3.497 | 3.531 | 337,233 | +0.01(+0.39%) |
Jan 03, 2017 | 3.462 | 3.522 | 3.430 | 3.517 | 265,693 | +0.07(+2.14%) |
Dec 30, 2016 | 3.443 | 3.443 | 3.443 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.439 | 3.466 | 3.439 | 3.453 | 123,957 | +0.01(+0.27%) |
Dec 28, 2016 | 3.420 | 3.471 | 3.406 | 3.443 | 254,815 | +0.02(+0.54%) |
Dec 27, 2016 | 3.448 | 3.471 | 3.406 | 3.425 | 223,011 | -0.02(-0.67%) |
Dec 23, 2016 | 3.448 | 3.448 | 3.448 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.379 | 3.420 | 3.360 | 3.411 | 163,935 | +0.04(+1.23%) |
Dec 21, 2016 | 3.370 | 3.402 | 3.370 | 3.370 | 240,794 | +0.01(+0.27%) |
Dec 20, 2016 | 3.374 | 3.388 | 3.360 | 3.360 | 264,610 | -0.03(-0.82%) |
Dec 19, 2016 | 3.208 | 3.388 | 3.208 | 3.388 | 419,219 | +0.19(+5.92%) |
Dec 16, 2016 | 3.296 | 3.374 | 3.194 | 3.199 | 2,697,990 | -0.10(-3.08%) |
Dec 15, 2016 | 3.333 | 3.370 | 3.282 | 3.300 | 402,204 | -0.02(-0.56%) |
Dec 14, 2016 | 3.365 | 3.402 | 3.314 | 3.319 | 451,825 | -0.05(-1.37%) |
Dec 13, 2016 | 3.420 | 3.448 | 3.356 | 3.365 | 384,410 | -0.07(-2.15%) |
Dec 12, 2016 | 3.434 | 3.448 | 3.374 | 3.439 | 423,589 | -0.03(-0.93%) |
Dec 09, 2016 | 3.439 | 3.494 | 3.416 | 3.471 | 299,586 | +0.05(+1.35%) |
Dec 08, 2016 | 3.443 | 3.499 | 3.416 | 3.425 | 291,399 | -0.05(-1.46%) |
Dec 07, 2016 | 3.416 | 3.522 | 3.416 | 3.476 | 274,927 | -0.00(-0.13%) |
Dec 06, 2016 | 3.439 | 3.545 | 3.416 | 3.480 | 462,584 | +0.02(+0.53%) |
Dec 05, 2016 | 3.453 | 3.462 | 3.430 | 3.462 | 212,998 | +0.01(+0.40%) |
Dec 02, 2016 | 3.439 | 3.462 | 3.425 | 3.448 | 262,838 | +0.00(+0.13%) |
Dec 01, 2016 | 3.439 | 3.462 | 3.388 | 3.443 | 373,985 | +0.00(+0.13%) |
Nov 30, 2016 | 3.462 | 3.462 | 3.434 | 3.439 | 129,521 | -0.01(-0.40%) |
Nov 29, 2016 | 3.430 | 3.466 | 3.411 | 3.453 | 305,505 | +0.02(+0.67%) |
Nov 28, 2016 | 3.448 | 3.462 | 3.388 | 3.430 | 335,812 | -0.01(-0.40%) |
Nov 25, 2016 | 3.374 | 3.462 | 3.374 | 3.443 | 95,910 | +0.07(+2.05%) |
Nov 23, 2016 | 3.374 | 3.374 | 3.374 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.453 | 3.462 | 3.434 | 3.453 | 132,040 | +0.03(+0.81%) |
Nov 21, 2016 | 3.416 | 3.443 | 3.416 | 3.425 | 100,646 | +0.00(+0.14%) |
Nov 18, 2016 | 3.448 | 3.448 | 3.397 | 3.420 | 165,194 | -0.02(-0.54%) |
Nov 17, 2016 | 3.453 | 3.462 | 3.415 | 3.439 | 156,062 | +0.00(+0.13%) |
Nov 16, 2016 | 3.389 | 3.503 | 3.389 | 3.434 | 509,490 | -0.02(-0.65%) |
Nov 15, 2016 | 3.398 | 3.561 | 3.366 | 3.457 | 444,268 | +0.07(+2.14%) |
Nov 14, 2016 | 3.308 | 3.384 | 3.290 | 3.384 | 307,226 | +0.09(+2.88%) |
Nov 11, 2016 | 3.253 | 3.308 | 3.249 | 3.290 | 713,512 | +0.02(+0.69%) |
Nov 10, 2016 | 3.294 | 3.299 | 3.253 | 3.267 | 245,266 | -0.03(-0.82%) |
Nov 09, 2016 | 3.321 | 3.321 | 3.253 | 3.294 | 195,549 | +0.02(+0.69%) |
Nov 08, 2016 | 3.285 | 3.294 | 3.271 | 3.271 | 124,479 | -0.01(-0.41%) |
Nov 07, 2016 | 3.303 | 3.326 | 3.262 | 3.285 | 192,825 | +0.02(+0.69%) |
Nov 04, 2016 | 3.303 | 3.308 | 3.258 | 3.262 | 170,694 | +0.00(+0.00%) |
Nov 03, 2016 | 3.294 | 3.294 | 3.258 | 3.262 | 118,999 | -0.02(-0.55%) |
Nov 02, 2016 | 3.312 | 3.312 | 3.258 | 3.280 | 120,254 | -0.02(-0.55%) |
Nov 01, 2016 | 3.308 | 3.339 | 3.253 | 3.299 | 156,971 | -0.01(-0.41%) |
Oct 31, 2016 | 3.321 | 3.330 | 3.294 | 3.312 | 89,450 | +0.01(+0.27%) |
Oct 28, 2016 | 3.308 | 3.335 | 3.299 | 3.303 | 69,302 | -0.01(-0.41%) |
Oct 27, 2016 | 3.321 | 3.380 | 3.285 | 3.317 | 366,881 | -0.02(-0.54%) |
Oct 26, 2016 | 3.335 | 3.344 | 3.317 | 3.335 | 140,811 | -0.02(-0.54%) |
Oct 25, 2016 | 3.348 | 3.384 | 3.348 | 3.353 | 181,202 | +0.00(+0.13%) |
Oct 24, 2016 | 3.335 | 3.387 | 3.308 | 3.348 | 306,380 | -0.05(-1.46%) |
Oct 21, 2016 | 3.271 | 3.425 | 3.271 | 3.398 | 677,060 | +0.11(+3.30%) |
Oct 20, 2016 | 3.303 | 3.322 | 3.256 | 3.290 | 203,587 | -0.01(-0.41%) |
Oct 19, 2016 | 3.308 | 3.344 | 3.294 | 3.303 | 87,941 | -0.01(-0.41%) |
Oct 18, 2016 | 3.321 | 3.337 | 3.303 | 3.317 | 117,372 | -0.01(-0.27%) |
Oct 17, 2016 | 3.312 | 3.353 | 3.303 | 3.326 | 99,745 | +0.00(+0.00%) |
Oct 14, 2016 | 3.353 | 3.353 | 3.291 | 3.326 | 132,485 | -0.01(-0.27%) |
Oct 13, 2016 | 3.326 | 3.348 | 3.307 | 3.335 | 157,608 | +0.02(+0.54%) |
Oct 12, 2016 | 3.339 | 3.375 | 3.308 | 3.317 | 195,939 | +0.00(+0.00%) |
Oct 11, 2016 | 3.348 | 3.348 | 3.299 | 3.317 | 137,540 | -0.02(-0.68%) |
Oct 10, 2016 | 3.321 | 3.357 | 3.296 | 3.339 | 147,116 | +0.02(+0.54%) |
Oct 07, 2016 | 3.285 | 3.348 | 3.253 | 3.321 | 320,343 | +0.06(+1.94%) |
Oct 06, 2016 | 3.240 | 3.285 | 3.186 | 3.258 | 218,904 | +0.03(+0.84%) |
Oct 05, 2016 | 3.321 | 3.321 | 3.222 | 3.231 | 632,827 | -0.07(-2.05%) |
Oct 04, 2016 | 3.326 | 3.326 | 3.285 | 3.299 | 324,463 | -0.01(-0.27%) |
Oct 03, 2016 | 3.312 | 3.360 | 3.299 | 3.308 | 249,659 | -0.05(-1.35%) |
Sep 30, 2016 | 3.425 | 3.425 | 3.285 | 3.353 | 1,114,997 | -0.09(-2.62%) |
Sep 29, 2016 | 3.470 | 3.470 | 3.416 | 3.443 | 76,457 | -0.02(-0.52%) |
Sep 28, 2016 | 3.402 | 3.470 | 3.402 | 3.461 | 165,768 | +0.03(+0.92%) |
Sep 27, 2016 | 3.366 | 3.434 | 3.366 | 3.430 | 175,935 | +0.06(+1.74%) |
Sep 26, 2016 | 3.389 | 3.448 | 3.371 | 3.371 | 208,155 | -0.07(-1.97%) |
Sep 23, 2016 | 3.398 | 3.452 | 3.393 | 3.439 | 243,181 | +0.00(+0.13%) |
Sep 22, 2016 | 3.389 | 3.461 | 3.389 | 3.434 | 158,525 | +0.03(+0.80%) |
Sep 21, 2016 | 3.402 | 3.425 | 3.335 | 3.407 | 223,587 | +0.01(+0.40%) |
Sep 20, 2016 | 3.412 | 3.430 | 3.375 | 3.393 | 82,450 | -0.00(-0.13%) |
Sep 19, 2016 | 3.344 | 3.421 | 3.344 | 3.398 | 188,682 | +0.06(+1.90%) |
Sep 16, 2016 | 3.389 | 3.389 | 3.335 | 3.335 | 476,146 | -0.06(-1.86%) |
Sep 15, 2016 | 3.434 | 3.434 | 3.375 | 3.398 | 92,369 | -0.03(-0.79%) |
Sep 14, 2016 | 3.335 | 3.448 | 3.335 | 3.425 | 271,230 | +0.10(+2.99%) |
Sep 13, 2016 | 3.439 | 3.443 | 3.321 | 3.326 | 220,555 | -0.11(-3.29%) |
Sep 12, 2016 | 3.407 | 3.457 | 3.371 | 3.439 | 239,731 | +0.03(+0.79%) |
Sep 09, 2016 | 3.565 | 3.565 | 3.412 | 3.412 | 403,085 | -0.16(-4.43%) |
Sep 08, 2016 | 3.583 | 3.597 | 3.570 | 3.570 | 180,892 | -0.01(-0.25%) |
Sep 07, 2016 | 3.601 | 3.610 | 3.561 | 3.579 | 323,890 | -0.02(-0.50%) |
Sep 06, 2016 | 3.538 | 3.610 | 3.525 | 3.597 | 351,505 | +0.08(+2.18%) |
Sep 02, 2016 | 3.488 | 3.520 | 3.520 | 3.520 | 225,512 | +0.03(+0.91%) |
Sep 01, 2016 | 3.547 | 3.547 | 3.486 | 3.488 | 157,675 | -0.03(-0.90%) |
Aug 31, 2016 | 3.506 | 3.552 | 3.497 | 3.520 | 362,185 | -0.00(-0.13%) |
Aug 30, 2016 | 3.502 | 3.552 | 3.502 | 3.525 | 299,878 | +0.04(+1.17%) |
Aug 29, 2016 | 3.506 | 3.565 | 3.479 | 3.484 | 192,270 | +0.01(+0.26%) |
Aug 26, 2016 | 3.497 | 3.525 | 3.461 | 3.475 | 203,257 | -0.01(-0.39%) |
Aug 25, 2016 | 3.443 | 3.511 | 3.436 | 3.488 | 200,115 | +0.05(+1.45%) |
Aug 24, 2016 | 3.412 | 3.479 | 3.389 | 3.439 | 338,114 | +0.03(+0.93%) |
Aug 23, 2016 | 3.425 | 3.430 | 3.389 | 3.407 | 296,930 | +0.01(+0.40%) |
Aug 22, 2016 | 3.303 | 3.403 | 3.285 | 3.393 | 424,661 | +0.09(+2.88%) |
Aug 19, 2016 | 3.303 | 3.303 | 3.281 | 3.299 | 123,742 | -0.01(-0.27%) |
Aug 18, 2016 | 3.308 | 3.308 | 3.285 | 3.308 | 320,223 | +0.02(+0.55%) |
Aug 17, 2016 | 3.312 | 3.312 | 3.271 | 3.290 | 111,499 | -0.00(-0.14%) |
Aug 16, 2016 | 3.303 | 3.305 | 3.280 | 3.294 | 119,594 | -0.02(-0.55%) |
Aug 15, 2016 | 3.276 | 3.312 | 3.231 | 3.312 | 493,872 | +0.09(+2.66%) |
Aug 12, 2016 | 3.226 | 3.248 | 3.217 | 3.226 | 494,930 | +0.01(+0.41%) |
Aug 11, 2016 | 3.244 | 3.244 | 3.204 | 3.213 | 214,910 | -0.01(-0.27%) |
Aug 10, 2016 | 3.257 | 3.262 | 3.217 | 3.222 | 211,890 | -0.01(-0.41%) |
Aug 09, 2016 | 3.262 | 3.262 | 3.204 | 3.235 | 286,623 | +0.01(+0.27%) |
Aug 08, 2016 | 3.226 | 3.262 | 3.204 | 3.226 | 263,284 | -0.02(-0.68%) |
Aug 05, 2016 | 3.270 | 3.270 | 3.231 | 3.248 | 313,389 | +0.02(+0.69%) |
Aug 04, 2016 | 3.204 | 3.226 | 3.195 | 3.226 | 185,817 | +0.02(+0.69%) |
Aug 03, 2016 | 3.164 | 3.204 | 3.156 | 3.204 | 150,343 | +0.02(+0.69%) |
Aug 02, 2016 | 3.178 | 3.182 | 3.151 | 3.182 | 121,365 | +0.01(+0.42%) |