Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.536 | 3.567 | 3.453 | 3.472 | 1,835,087 | -0.06(-1.62%) |
Jul 28, 2017 | 3.555 | 3.555 | 3.453 | 3.529 | 362,857 | -0.01(-0.36%) |
Jul 27, 2017 | 3.586 | 3.599 | 3.504 | 3.542 | 517,509 | -0.05(-1.41%) |
Jul 26, 2017 | 3.618 | 3.618 | 3.542 | 3.593 | 343,544 | +0.00(+0.00%) |
Jul 25, 2017 | 3.637 | 3.713 | 3.580 | 3.593 | 380,977 | -0.04(-1.05%) |
Jul 24, 2017 | 3.618 | 3.643 | 3.586 | 3.631 | 400,349 | +0.03(+0.70%) |
Jul 21, 2017 | 3.612 | 3.631 | 3.561 | 3.605 | 741,933 | +0.02(+0.53%) |
Jul 20, 2017 | 3.650 | 3.650 | 3.567 | 3.586 | 225,728 | -0.01(-0.35%) |
Jul 19, 2017 | 3.694 | 3.694 | 3.586 | 3.599 | 361,701 | -0.08(-2.24%) |
Jul 18, 2017 | 3.663 | 3.694 | 3.618 | 3.682 | 376,451 | +0.01(+0.35%) |
Jul 17, 2017 | 3.637 | 3.669 | 3.615 | 3.669 | 259,258 | +0.03(+0.87%) |
Jul 14, 2017 | 3.637 | 3.682 | 3.624 | 3.637 | 788,085 | +0.01(+0.35%) |
Jul 13, 2017 | 3.580 | 3.637 | 3.567 | 3.624 | 409,985 | +0.04(+1.06%) |
Jul 12, 2017 | 3.586 | 3.603 | 3.570 | 3.586 | 405,437 | +0.01(+0.36%) |
Jul 11, 2017 | 3.574 | 3.624 | 3.542 | 3.574 | 227,765 | +0.00(+0.00%) |
Jul 10, 2017 | 3.510 | 3.593 | 3.510 | 3.574 | 300,308 | +0.07(+1.99%) |
Jul 07, 2017 | 3.523 | 3.542 | 3.491 | 3.504 | 453,083 | +0.01(+0.36%) |
Jul 06, 2017 | 3.510 | 3.517 | 3.453 | 3.491 | 817,372 | -0.02(-0.54%) |
Jul 05, 2017 | 3.491 | 3.517 | 3.466 | 3.510 | 282,372 | +0.02(+0.55%) |
Jul 03, 2017 | 3.497 | 3.561 | 3.459 | 3.491 | 192,273 | +0.00(+0.00%) |
Jun 30, 2017 | 3.472 | 3.517 | 3.434 | 3.491 | 593,921 | +0.04(+1.29%) |
Jun 29, 2017 | 3.510 | 3.510 | 3.428 | 3.447 | 224,824 | -0.04(-1.27%) |
Jun 28, 2017 | 3.529 | 3.567 | 3.485 | 3.491 | 401,902 | -0.03(-0.90%) |
Jun 27, 2017 | 3.542 | 3.542 | 3.447 | 3.523 | 367,958 | +0.00(+0.00%) |
Jun 26, 2017 | 3.555 | 3.555 | 3.497 | 3.523 | 173,546 | -0.02(-0.54%) |
Jun 23, 2017 | 3.567 | 3.567 | 3.510 | 3.542 | 588,537 | +0.00(+0.00%) |
Jun 22, 2017 | 3.555 | 3.586 | 3.536 | 3.542 | 598,755 | +0.00(+0.00%) |
Jun 21, 2017 | 3.510 | 3.574 | 3.507 | 3.542 | 4,789,859 | +0.03(+0.90%) |
Jun 20, 2017 | 3.548 | 3.586 | 3.491 | 3.510 | 4,277,694 | -0.03(-0.90%) |
Jun 19, 2017 | 3.536 | 3.555 | 3.504 | 3.542 | 266,101 | +0.03(+0.90%) |
Jun 16, 2017 | 3.517 | 3.536 | 3.447 | 3.510 | 534,290 | +0.01(+0.36%) |
Jun 15, 2017 | 3.517 | 3.517 | 3.459 | 3.497 | 365,118 | -0.01(-0.18%) |
Jun 14, 2017 | 3.529 | 3.529 | 3.466 | 3.504 | 548,635 | -0.01(-0.18%) |
Jun 13, 2017 | 3.523 | 3.529 | 3.459 | 3.510 | 525,864 | -0.01(-0.18%) |
Jun 12, 2017 | 3.555 | 3.567 | 3.494 | 3.517 | 837,062 | -0.03(-0.72%) |
Jun 09, 2017 | 3.555 | 3.574 | 3.507 | 3.542 | 275,982 | +0.00(+0.00%) |
Jun 08, 2017 | 3.567 | 3.586 | 3.504 | 3.542 | 482,451 | -0.01(-0.18%) |
Jun 07, 2017 | 3.567 | 3.605 | 3.510 | 3.548 | 441,043 | -0.02(-0.53%) |
Jun 06, 2017 | 3.586 | 3.593 | 3.536 | 3.567 | 145,913 | +0.00(+0.00%) |
Jun 05, 2017 | 3.567 | 3.605 | 3.542 | 3.567 | 325,094 | +0.01(+0.36%) |
Jun 02, 2017 | 3.548 | 3.599 | 3.529 | 3.555 | 284,140 | -0.01(-0.18%) |
Jun 01, 2017 | 3.485 | 3.593 | 3.453 | 3.561 | 440,900 | +0.10(+2.75%) |
May 31, 2017 | 3.561 | 3.586 | 3.453 | 3.466 | 641,482 | -0.10(-2.67%) |
May 30, 2017 | 3.529 | 3.574 | 3.497 | 3.561 | 236,272 | +0.02(+0.54%) |
May 26, 2017 | 3.593 | 3.618 | 3.497 | 3.542 | 356,511 | -0.04(-1.24%) |
May 25, 2017 | 3.586 | 3.659 | 3.523 | 3.586 | 560,579 | +0.03(+0.71%) |
May 24, 2017 | 3.529 | 3.599 | 3.485 | 3.561 | 304,689 | +0.04(+1.26%) |
May 23, 2017 | 3.485 | 3.523 | 3.409 | 3.517 | 284,397 | +0.04(+1.09%) |
May 22, 2017 | 3.485 | 3.523 | 3.459 | 3.478 | 286,415 | -0.02(-0.54%) |
May 19, 2017 | 3.434 | 3.517 | 3.434 | 3.497 | 359,435 | +0.07(+2.04%) |
May 18, 2017 | 3.434 | 3.440 | 3.364 | 3.428 | 202,662 | -0.04(-1.28%) |
May 17, 2017 | 3.390 | 3.605 | 3.377 | 3.472 | 367,681 | +0.04(+1.12%) |
May 16, 2017 | 3.446 | 3.467 | 3.397 | 3.434 | 324,575 | -0.01(-0.18%) |
May 15, 2017 | 3.397 | 3.458 | 3.379 | 3.440 | 412,384 | +0.05(+1.62%) |
May 12, 2017 | 3.361 | 3.415 | 3.354 | 3.385 | 187,669 | +0.03(+0.91%) |
May 11, 2017 | 3.324 | 3.379 | 3.287 | 3.354 | 254,611 | +0.04(+1.10%) |
May 10, 2017 | 3.293 | 3.342 | 3.239 | 3.318 | 454,688 | +0.02(+0.55%) |
May 09, 2017 | 3.257 | 3.312 | 3.245 | 3.300 | 116,153 | +0.05(+1.50%) |
May 08, 2017 | 3.306 | 3.306 | 3.226 | 3.251 | 294,416 | -0.05(-1.66%) |
May 05, 2017 | 3.293 | 3.336 | 3.226 | 3.306 | 214,203 | +0.02(+0.56%) |
May 04, 2017 | 3.330 | 3.336 | 3.208 | 3.287 | 647,222 | -0.04(-1.28%) |
May 03, 2017 | 3.391 | 3.406 | 3.306 | 3.330 | 849,505 | -0.04(-1.27%) |
May 02, 2017 | 3.318 | 3.409 | 3.306 | 3.373 | 424,768 | +0.07(+2.22%) |
May 01, 2017 | 3.336 | 3.336 | 3.275 | 3.300 | 78,514 | -0.03(-0.92%) |
Apr 28, 2017 | 3.397 | 3.428 | 3.312 | 3.330 | 431,331 | -0.05(-1.62%) |
Apr 27, 2017 | 3.379 | 3.452 | 3.373 | 3.385 | 569,754 | -0.03(-0.89%) |
Apr 26, 2017 | 3.312 | 3.440 | 3.312 | 3.415 | 395,012 | +0.11(+3.32%) |
Apr 25, 2017 | 3.312 | 3.354 | 3.263 | 3.306 | 470,428 | -0.02(-0.55%) |
Apr 24, 2017 | 3.281 | 3.342 | 3.239 | 3.324 | 522,120 | +0.06(+1.87%) |
Apr 21, 2017 | 3.281 | 3.306 | 3.236 | 3.263 | 516,842 | -0.03(-0.93%) |
Apr 20, 2017 | 3.367 | 3.367 | 3.263 | 3.293 | 526,247 | -0.06(-1.82%) |
Apr 19, 2017 | 3.354 | 3.385 | 3.324 | 3.354 | 146,926 | +0.00(+0.00%) |
Apr 18, 2017 | 3.446 | 3.446 | 3.336 | 3.354 | 151,093 | -0.09(-2.65%) |
Apr 17, 2017 | 3.379 | 3.489 | 3.368 | 3.446 | 506,122 | +0.07(+2.17%) |
Apr 13, 2017 | 3.415 | 3.458 | 3.361 | 3.373 | 102,564 | -0.04(-1.07%) |
Apr 12, 2017 | 3.422 | 3.446 | 3.385 | 3.409 | 934,542 | -0.01(-0.36%) |
Apr 11, 2017 | 3.403 | 3.434 | 3.367 | 3.422 | 779,025 | +0.01(+0.36%) |
Apr 10, 2017 | 3.434 | 3.434 | 3.373 | 3.409 | 172,747 | -0.01(-0.36%) |
Apr 07, 2017 | 3.440 | 3.440 | 3.400 | 3.422 | 186,723 | -0.02(-0.53%) |
Apr 06, 2017 | 3.403 | 3.464 | 3.403 | 3.440 | 353,191 | +0.04(+1.26%) |
Apr 05, 2017 | 3.373 | 3.452 | 3.342 | 3.397 | 1,551,158 | +0.04(+1.09%) |
Apr 04, 2017 | 3.415 | 3.418 | 3.343 | 3.361 | 896,042 | -0.06(-1.78%) |
Apr 03, 2017 | 3.354 | 3.425 | 3.312 | 3.422 | 334,506 | +0.07(+2.00%) |
Mar 31, 2017 | 3.373 | 3.373 | 3.312 | 3.354 | 383,394 | +0.00(+0.00%) |
Mar 30, 2017 | 3.293 | 3.367 | 3.293 | 3.354 | 177,889 | +0.07(+2.04%) |
Mar 29, 2017 | 3.300 | 3.342 | 3.251 | 3.287 | 500,482 | -0.01(-0.37%) |
Mar 28, 2017 | 3.190 | 3.318 | 3.180 | 3.300 | 599,924 | +0.11(+3.44%) |
Mar 27, 2017 | 3.184 | 3.208 | 3.150 | 3.190 | 1,056,468 | +0.01(+0.19%) |
Mar 24, 2017 | 3.165 | 3.222 | 3.117 | 3.184 | 573,043 | +0.02(+0.77%) |
Mar 23, 2017 | 3.117 | 3.178 | 3.086 | 3.159 | 399,762 | +0.05(+1.57%) |
Mar 22, 2017 | 3.123 | 3.171 | 3.086 | 3.111 | 1,586,060 | -0.02(-0.78%) |
Mar 21, 2017 | 3.190 | 3.242 | 3.123 | 3.135 | 492,587 | -0.03(-0.96%) |
Mar 20, 2017 | 3.141 | 3.214 | 3.111 | 3.165 | 443,614 | +0.02(+0.58%) |
Mar 17, 2017 | 3.208 | 3.214 | 3.123 | 3.147 | 368,841 | -0.05(-1.53%) |
Mar 16, 2017 | 3.104 | 3.208 | 3.104 | 3.196 | 396,698 | +0.12(+3.76%) |
Mar 15, 2017 | 3.080 | 3.141 | 3.043 | 3.080 | 260,983 | +0.00(+0.00%) |
Mar 14, 2017 | 3.111 | 3.117 | 3.007 | 3.080 | 780,822 | -0.04(-1.37%) |
Mar 13, 2017 | 3.050 | 3.184 | 3.043 | 3.123 | 369,743 | +0.09(+2.81%) |
Mar 10, 2017 | 3.050 | 3.092 | 3.025 | 3.037 | 322,707 | +0.04(+1.22%) |
Mar 09, 2017 | 3.062 | 3.086 | 2.976 | 3.001 | 734,065 | -0.06(-1.99%) |
Mar 08, 2017 | 3.129 | 3.153 | 3.050 | 3.062 | 479,787 | -0.07(-2.14%) |
Mar 07, 2017 | 3.068 | 3.159 | 3.025 | 3.129 | 360,282 | +0.07(+2.19%) |
Mar 06, 2017 | 3.013 | 3.075 | 3.001 | 3.062 | 328,352 | +0.02(+0.80%) |
Mar 03, 2017 | 2.976 | 3.068 | 2.976 | 3.037 | 203,062 | +0.05(+1.63%) |
Mar 02, 2017 | 3.031 | 3.062 | 2.982 | 2.989 | 318,010 | -0.07(-2.20%) |
Mar 01, 2017 | 3.025 | 3.098 | 3.007 | 3.056 | 107,228 | -0.02(-0.79%) |
Feb 28, 2017 | 3.080 | 3.123 | 3.037 | 3.080 | 234,837 | +0.00(+0.00%) |
Feb 27, 2017 | 3.050 | 3.111 | 3.037 | 3.080 | 176,380 | +0.02(+0.60%) |
Feb 24, 2017 | 3.043 | 3.062 | 2.976 | 3.062 | 333,991 | +0.01(+0.40%) |
Feb 23, 2017 | 3.068 | 3.104 | 3.019 | 3.050 | 1,339,819 | +0.00(+0.00%) |
Feb 22, 2017 | 3.129 | 3.129 | 3.007 | 3.050 | 475,742 | -0.10(-3.10%) |
Feb 21, 2017 | 3.056 | 3.153 | 3.037 | 3.147 | 292,657 | +0.05(+1.78%) |
Feb 17, 2017 | 3.092 | 3.092 | 3.092 | 0 | -0.02(-0.78%) | |
Feb 16, 2017 | 3.086 | 3.171 | 3.062 | 3.117 | 478,970 | -0.01(-0.39%) |
Feb 15, 2017 | 3.147 | 3.202 | 3.129 | 3.129 | 643,136 | -0.13(-4.11%) |
Feb 14, 2017 | 3.056 | 3.269 | 3.056 | 3.263 | 363,461 | +0.20(+6.36%) |
Feb 13, 2017 | 2.989 | 3.086 | 2.989 | 3.068 | 535,683 | +0.07(+2.24%) |
Feb 10, 2017 | 2.989 | 3.013 | 2.952 | 3.001 | 350,731 | +0.02(+0.82%) |
Feb 09, 2017 | 3.001 | 3.025 | 2.964 | 2.976 | 144,333 | -0.02(-0.61%) |
Feb 08, 2017 | 2.921 | 3.019 | 2.909 | 2.995 | 181,180 | +0.06(+2.08%) |
Feb 07, 2017 | 2.946 | 2.952 | 2.879 | 2.934 | 302,602 | +0.00(+0.00%) |
Feb 06, 2017 | 2.989 | 2.989 | 2.879 | 2.934 | 121,122 | -0.04(-1.43%) |
Feb 03, 2017 | 2.897 | 3.013 | 2.879 | 2.976 | 465,350 | +0.10(+3.61%) |
Feb 02, 2017 | 2.836 | 2.903 | 2.812 | 2.873 | 524,305 | +0.02(+0.86%) |
Feb 01, 2017 | 2.940 | 2.940 | 2.836 | 2.848 | 283,406 | -0.09(-3.11%) |
Jan 31, 2017 | 2.970 | 2.995 | 2.928 | 2.940 | 125,815 | -0.02(-0.62%) |
Jan 30, 2017 | 3.062 | 3.062 | 2.903 | 2.958 | 552,431 | -0.09(-3.00%) |
Jan 27, 2017 | 3.129 | 3.129 | 3.037 | 3.050 | 150,771 | -0.07(-2.34%) |
Jan 26, 2017 | 3.214 | 3.226 | 3.092 | 3.123 | 994,470 | -0.04(-1.35%) |
Jan 25, 2017 | 3.043 | 3.187 | 3.037 | 3.165 | 542,438 | +0.11(+3.59%) |
Jan 24, 2017 | 3.062 | 3.080 | 3.031 | 3.056 | 483,061 | +0.01(+0.20%) |
Jan 23, 2017 | 3.092 | 3.111 | 3.037 | 3.050 | 457,641 | -0.06(-1.96%) |
Jan 20, 2017 | 3.092 | 3.123 | 3.031 | 3.111 | 227,515 | +0.01(+0.39%) |
Jan 19, 2017 | 2.915 | 3.117 | 2.915 | 3.098 | 3,230,706 | +0.18(+6.05%) |
Jan 18, 2017 | 2.830 | 2.964 | 2.830 | 2.921 | 155,297 | +0.07(+2.32%) |
Jan 17, 2017 | 2.903 | 2.915 | 2.831 | 2.855 | 246,711 | -0.03(-1.04%) |
Jan 13, 2017 | 2.885 | 2.885 | 2.885 | 0 | +0.01(+0.21%) | |
Jan 12, 2017 | 2.831 | 2.915 | 2.831 | 2.879 | 471,044 | +0.03(+1.06%) |
Jan 11, 2017 | 2.759 | 2.861 | 2.759 | 2.849 | 497,850 | +0.11(+4.19%) |
Jan 10, 2017 | 2.753 | 2.807 | 2.711 | 2.735 | 305,468 | -0.04(-1.52%) |
Jan 09, 2017 | 2.753 | 2.819 | 2.747 | 2.777 | 192,049 | +0.02(+0.65%) |
Jan 06, 2017 | 2.807 | 2.837 | 2.759 | 2.759 | 203,521 | -0.04(-1.29%) |
Jan 05, 2017 | 2.741 | 2.855 | 2.741 | 2.795 | 397,259 | +0.08(+2.88%) |
Jan 04, 2017 | 2.789 | 2.813 | 2.711 | 2.717 | 176,781 | -0.07(-2.38%) |
Jan 03, 2017 | 2.735 | 2.807 | 2.735 | 2.783 | 409,313 | +0.04(+1.54%) |
Dec 30, 2016 | 2.741 | 2.741 | 2.741 | 0 | -0.01(-0.44%) | |
Dec 29, 2016 | 2.747 | 2.825 | 2.729 | 2.753 | 605,407 | +0.01(+0.22%) |
Dec 28, 2016 | 2.668 | 2.777 | 2.668 | 2.747 | 607,846 | +0.10(+3.87%) |
Dec 27, 2016 | 2.662 | 2.675 | 2.560 | 2.644 | 312,269 | -0.01(-0.23%) |
Dec 23, 2016 | 2.650 | 2.650 | 2.650 | 0 | -0.13(-4.76%) | |
Dec 22, 2016 | 2.741 | 2.819 | 2.741 | 2.783 | 962,072 | +0.05(+1.99%) |
Dec 21, 2016 | 2.747 | 2.774 | 2.723 | 2.729 | 238,785 | -0.04(-1.31%) |
Dec 20, 2016 | 2.801 | 2.801 | 2.717 | 2.765 | 289,907 | -0.05(-1.92%) |
Dec 19, 2016 | 2.759 | 2.825 | 2.723 | 2.819 | 250,471 | +0.04(+1.52%) |
Dec 16, 2016 | 2.807 | 2.831 | 2.753 | 2.777 | 269,103 | -0.03(-1.07%) |
Dec 15, 2016 | 2.777 | 2.831 | 2.753 | 2.807 | 383,900 | +0.01(+0.43%) |
Dec 14, 2016 | 2.879 | 2.888 | 2.783 | 2.795 | 215,153 | -0.11(-3.93%) |
Dec 13, 2016 | 2.891 | 2.921 | 2.849 | 2.909 | 456,622 | +0.02(+0.62%) |
Dec 12, 2016 | 2.861 | 2.897 | 2.825 | 2.891 | 455,898 | +0.02(+0.63%) |
Dec 09, 2016 | 2.831 | 2.903 | 2.819 | 2.873 | 617,071 | +0.01(+0.42%) |
Dec 08, 2016 | 2.819 | 2.867 | 2.813 | 2.861 | 395,289 | +0.02(+0.85%) |
Dec 07, 2016 | 2.831 | 2.927 | 2.819 | 2.837 | 1,282,148 | +0.02(+0.64%) |
Dec 06, 2016 | 2.831 | 2.873 | 2.807 | 2.819 | 467,894 | -0.04(-1.27%) |
Dec 05, 2016 | 2.946 | 2.946 | 2.831 | 2.855 | 173,189 | -0.11(-3.66%) |
Dec 02, 2016 | 2.843 | 3.000 | 2.825 | 2.964 | 469,335 | +0.10(+3.58%) |
Dec 01, 2016 | 2.831 | 2.879 | 2.822 | 2.861 | 336,052 | +0.02(+0.85%) |
Nov 30, 2016 | 2.861 | 2.861 | 2.813 | 2.837 | 612,425 | +0.00(+0.00%) |
Nov 29, 2016 | 2.777 | 2.855 | 2.777 | 2.837 | 381,249 | +0.07(+2.61%) |
Nov 28, 2016 | 2.777 | 2.825 | 2.759 | 2.765 | 248,706 | -0.03(-1.08%) |
Nov 25, 2016 | 2.813 | 2.831 | 2.765 | 2.795 | 63,370 | -0.04(-1.28%) |
Nov 23, 2016 | 2.831 | 2.831 | 2.831 | 0 | +0.13(+4.68%) | |
Nov 22, 2016 | 2.699 | 2.741 | 2.693 | 2.705 | 779,050 | +0.01(+0.22%) |
Nov 21, 2016 | 2.783 | 2.783 | 2.675 | 2.699 | 312,385 | -0.05(-1.75%) |
Nov 18, 2016 | 2.668 | 2.768 | 2.668 | 2.747 | 325,553 | +0.07(+2.70%) |
Nov 17, 2016 | 2.741 | 2.777 | 2.668 | 2.675 | 561,236 | -0.07(-2.63%) |
Nov 16, 2016 | 2.735 | 2.789 | 2.705 | 2.747 | 823,354 | +0.02(+0.66%) |
Nov 15, 2016 | 2.741 | 2.843 | 2.729 | 2.729 | 677,955 | -0.01(-0.44%) |
Nov 14, 2016 | 2.885 | 2.946 | 2.729 | 2.741 | 266,094 | -0.15(-5.21%) |
Nov 11, 2016 | 2.976 | 2.988 | 2.825 | 2.891 | 383,669 | -0.11(-3.61%) |
Nov 10, 2016 | 3.126 | 3.126 | 2.964 | 3.000 | 1,088,736 | -0.11(-3.68%) |
Nov 09, 2016 | 3.108 | 3.150 | 3.066 | 3.114 | 284,517 | -0.01(-0.39%) |
Nov 08, 2016 | 3.072 | 3.144 | 3.072 | 3.126 | 304,722 | +0.03(+0.97%) |
Nov 07, 2016 | 3.096 | 3.126 | 3.060 | 3.096 | 125,264 | +0.01(+0.39%) |
Nov 04, 2016 | 3.108 | 3.138 | 3.054 | 3.084 | 237,281 | -0.02(-0.58%) |
Nov 03, 2016 | 3.120 | 3.132 | 3.042 | 3.102 | 449,005 | -0.01(-0.39%) |
Nov 02, 2016 | 3.024 | 3.132 | 2.988 | 3.114 | 178,480 | +0.08(+2.58%) |
Nov 01, 2016 | 2.994 | 3.042 | 2.970 | 3.036 | 146,585 | +0.04(+1.41%) |
Oct 31, 2016 | 2.970 | 3.030 | 2.946 | 2.994 | 346,934 | +0.01(+0.20%) |
Oct 28, 2016 | 2.927 | 3.006 | 2.909 | 2.988 | 1,662,957 | +0.04(+1.22%) |
Oct 27, 2016 | 2.964 | 2.970 | 2.915 | 2.952 | 349,297 | -0.02(-0.81%) |
Oct 26, 2016 | 3.000 | 3.024 | 2.946 | 2.976 | 1,375,755 | -0.03(-1.00%) |
Oct 25, 2016 | 3.024 | 3.060 | 2.964 | 3.006 | 537,865 | -0.03(-0.99%) |
Oct 24, 2016 | 3.066 | 3.066 | 2.982 | 3.036 | 461,951 | -0.02(-0.79%) |
Oct 21, 2016 | 3.018 | 3.099 | 2.976 | 3.060 | 870,654 | +0.04(+1.40%) |
Oct 20, 2016 | 3.084 | 3.135 | 3.000 | 3.018 | 576,222 | -0.07(-2.15%) |
Oct 19, 2016 | 3.090 | 3.162 | 3.048 | 3.084 | 428,685 | -0.01(-0.39%) |
Oct 18, 2016 | 3.090 | 3.120 | 3.030 | 3.096 | 463,120 | +0.04(+1.38%) |
Oct 17, 2016 | 3.030 | 3.110 | 2.982 | 3.054 | 447,820 | +0.00(+0.00%) |
Oct 14, 2016 | 2.994 | 3.072 | 2.964 | 3.054 | 1,152,578 | +0.07(+2.22%) |
Oct 13, 2016 | 2.982 | 3.030 | 2.970 | 2.988 | 745,866 | -0.01(-0.20%) |
Oct 12, 2016 | 2.940 | 3.030 | 2.927 | 2.994 | 289,422 | +0.07(+2.26%) |
Oct 11, 2016 | 2.891 | 3.000 | 2.891 | 2.927 | 375,203 | +0.01(+0.21%) |
Oct 10, 2016 | 2.958 | 2.964 | 2.909 | 2.921 | 179,914 | -0.03(-1.02%) |
Oct 07, 2016 | 2.909 | 2.994 | 2.879 | 2.952 | 794,670 | +0.02(+0.82%) |
Oct 06, 2016 | 2.934 | 2.946 | 2.891 | 2.927 | 612,154 | +0.00(+0.00%) |
Oct 05, 2016 | 2.915 | 2.976 | 2.903 | 2.927 | 421,251 | +0.05(+1.89%) |
Oct 04, 2016 | 2.879 | 2.958 | 2.843 | 2.873 | 523,484 | -0.01(-0.42%) |
Oct 03, 2016 | 2.855 | 2.909 | 2.783 | 2.885 | 599,662 | +0.02(+0.84%) |
Sep 30, 2016 | 2.831 | 2.873 | 2.723 | 2.861 | 2,245,525 | +0.02(+0.85%) |
Sep 29, 2016 | 2.927 | 2.999 | 2.807 | 2.837 | 696,781 | -0.11(-3.88%) |
Sep 28, 2016 | 2.958 | 2.989 | 2.940 | 2.952 | 418,250 | +0.01(+0.41%) |
Sep 27, 2016 | 3.012 | 3.012 | 2.927 | 2.940 | 304,535 | -0.07(-2.20%) |
Sep 26, 2016 | 3.114 | 3.144 | 2.982 | 3.006 | 582,926 | -0.11(-3.67%) |
Sep 23, 2016 | 3.144 | 3.187 | 3.102 | 3.120 | 525,248 | -0.04(-1.14%) |
Sep 22, 2016 | 3.156 | 3.175 | 3.114 | 3.156 | 246,900 | -0.01(-0.19%) |
Sep 21, 2016 | 3.072 | 3.168 | 3.042 | 3.162 | 374,768 | +0.08(+2.54%) |
Sep 20, 2016 | 2.988 | 3.114 | 2.982 | 3.084 | 471,161 | +0.08(+2.81%) |
Sep 19, 2016 | 3.036 | 3.072 | 2.940 | 3.000 | 563,798 | -0.04(-1.39%) |
Sep 16, 2016 | 3.048 | 3.096 | 2.988 | 3.042 | 480,503 | -0.01(-0.39%) |
Sep 15, 2016 | 3.084 | 3.144 | 3.018 | 3.054 | 712,080 | -0.02(-0.59%) |
Sep 14, 2016 | 3.132 | 3.132 | 3.072 | 3.072 | 328,253 | -0.05(-1.54%) |
Sep 13, 2016 | 3.150 | 3.162 | 3.099 | 3.120 | 547,550 | -0.08(-2.45%) |
Sep 12, 2016 | 3.168 | 3.211 | 3.102 | 3.199 | 270,280 | +0.04(+1.14%) |
Sep 09, 2016 | 3.205 | 3.235 | 3.144 | 3.162 | 587,123 | -0.05(-1.50%) |
Sep 08, 2016 | 3.229 | 3.247 | 3.174 | 3.211 | 349,321 | -0.01(-0.19%) |
Sep 07, 2016 | 3.265 | 3.265 | 3.171 | 3.217 | 224,392 | -0.02(-0.74%) |
Sep 06, 2016 | 3.259 | 3.265 | 3.205 | 3.241 | 267,298 | -0.02(-0.74%) |
Sep 02, 2016 | 3.259 | 3.265 | 3.265 | 3.265 | 341,985 | +0.04(+1.31%) |
Sep 01, 2016 | 3.283 | 3.301 | 3.190 | 3.223 | 275,861 | -0.04(-1.29%) |
Aug 31, 2016 | 3.301 | 3.319 | 3.199 | 3.265 | 564,178 | -0.06(-1.81%) |
Aug 30, 2016 | 3.325 | 3.337 | 3.277 | 3.325 | 1,689,182 | +0.02(+0.73%) |
Aug 29, 2016 | 3.325 | 3.349 | 3.271 | 3.301 | 238,277 | -0.01(-0.18%) |
Aug 26, 2016 | 3.355 | 3.368 | 3.265 | 3.307 | 410,678 | -0.04(-1.26%) |
Aug 25, 2016 | 3.313 | 3.385 | 3.247 | 3.349 | 430,960 | +0.04(+1.27%) |
Aug 24, 2016 | 3.301 | 3.325 | 3.259 | 3.307 | 1,466,095 | +0.02(+0.55%) |
Aug 23, 2016 | 3.301 | 3.331 | 3.277 | 3.289 | 1,053,550 | +0.00(+0.00%) |
Aug 22, 2016 | 3.277 | 3.307 | 3.217 | 3.289 | 470,233 | +0.05(+1.49%) |
Aug 19, 2016 | 3.265 | 3.349 | 3.241 | 3.241 | 816,721 | -0.05(-1.47%) |
Aug 18, 2016 | 3.180 | 3.343 | 3.180 | 3.289 | 1,724,198 | +0.11(+3.61%) |
Aug 17, 2016 | 3.331 | 3.331 | 3.174 | 3.174 | 1,523,254 | -0.16(-4.70%) |
Aug 16, 2016 | 3.452 | 3.500 | 3.319 | 3.331 | 1,585,551 | -0.10(-2.98%) |
Aug 15, 2016 | 3.542 | 3.554 | 3.397 | 3.433 | 1,188,575 | -0.09(-2.56%) |
Aug 12, 2016 | 3.614 | 3.647 | 3.506 | 3.524 | 494,664 | -0.07(-1.85%) |
Aug 11, 2016 | 3.596 | 3.632 | 3.560 | 3.590 | 205,676 | +0.01(+0.17%) |
Aug 10, 2016 | 3.614 | 3.614 | 3.560 | 3.584 | 547,184 | -0.01(-0.17%) |
Aug 09, 2016 | 3.632 | 3.632 | 3.566 | 3.590 | 447,921 | -0.02(-0.50%) |
Aug 08, 2016 | 3.560 | 3.662 | 3.524 | 3.608 | 1,847,346 | +0.05(+1.35%) |
Aug 05, 2016 | 3.530 | 3.566 | 3.524 | 3.560 | 971,852 | +0.02(+0.51%) |
Aug 04, 2016 | 3.524 | 3.560 | 3.500 | 3.542 | 210,806 | +0.01(+0.17%) |
Aug 03, 2016 | 3.446 | 3.548 | 3.439 | 3.536 | 237,263 | +0.07(+2.09%) |
Aug 02, 2016 | 3.403 | 3.476 | 3.403 | 3.464 | 285,808 | +0.01(+0.35%) |