Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.643 | 3.676 | 3.552 | 3.572 | 402,168 | -0.06(-1.62%) |
Apr 27, 2017 | 3.624 | 3.702 | 3.617 | 3.630 | 531,231 | -0.03(-0.89%) |
Apr 26, 2017 | 3.552 | 3.689 | 3.552 | 3.663 | 368,305 | +0.12(+3.32%) |
Apr 25, 2017 | 3.552 | 3.598 | 3.500 | 3.545 | 438,621 | -0.02(-0.55%) |
Apr 24, 2017 | 3.519 | 3.585 | 3.473 | 3.565 | 486,818 | +0.07(+1.87%) |
Apr 21, 2017 | 3.519 | 3.545 | 3.470 | 3.500 | 481,897 | -0.03(-0.93%) |
Apr 20, 2017 | 3.611 | 3.611 | 3.500 | 3.532 | 490,666 | -0.07(-1.82%) |
Apr 19, 2017 | 3.598 | 3.630 | 3.565 | 3.598 | 136,992 | +0.00(+0.00%) |
Apr 18, 2017 | 3.696 | 3.696 | 3.578 | 3.598 | 140,877 | -0.10(-2.65%) |
Apr 17, 2017 | 3.624 | 3.742 | 3.612 | 3.696 | 471,902 | +0.08(+2.17%) |
Apr 13, 2017 | 3.663 | 3.709 | 3.604 | 3.617 | 95,629 | -0.04(-1.07%) |
Apr 12, 2017 | 3.670 | 3.696 | 3.630 | 3.657 | 871,355 | -0.01(-0.36%) |
Apr 11, 2017 | 3.650 | 3.683 | 3.611 | 3.670 | 726,353 | +0.01(+0.36%) |
Apr 10, 2017 | 3.683 | 3.683 | 3.617 | 3.657 | 161,067 | -0.01(-0.36%) |
Apr 07, 2017 | 3.689 | 3.689 | 3.647 | 3.670 | 174,098 | -0.02(-0.53%) |
Apr 06, 2017 | 3.650 | 3.715 | 3.650 | 3.689 | 329,311 | +0.05(+1.26%) |
Apr 05, 2017 | 3.617 | 3.702 | 3.585 | 3.643 | 1,446,280 | +0.04(+1.09%) |
Apr 04, 2017 | 3.663 | 3.666 | 3.585 | 3.604 | 835,459 | -0.07(-1.78%) |
Apr 03, 2017 | 3.598 | 3.673 | 3.552 | 3.670 | 311,889 | +0.07(+2.00%) |
Mar 31, 2017 | 3.617 | 3.617 | 3.552 | 3.598 | 357,472 | +0.00(+0.00%) |
Mar 30, 2017 | 3.532 | 3.611 | 3.532 | 3.598 | 165,861 | +0.07(+2.04%) |
Mar 29, 2017 | 3.539 | 3.585 | 3.487 | 3.526 | 466,643 | -0.01(-0.37%) |
Mar 28, 2017 | 3.421 | 3.558 | 3.410 | 3.539 | 559,362 | +0.12(+3.44%) |
Mar 27, 2017 | 3.415 | 3.441 | 3.379 | 3.421 | 985,038 | +0.01(+0.19%) |
Mar 24, 2017 | 3.395 | 3.456 | 3.343 | 3.415 | 534,298 | +0.03(+0.77%) |
Mar 23, 2017 | 3.343 | 3.408 | 3.310 | 3.388 | 372,733 | +0.05(+1.57%) |
Mar 22, 2017 | 3.349 | 3.401 | 3.310 | 3.336 | 1,478,823 | -0.03(-0.78%) |
Mar 21, 2017 | 3.421 | 3.477 | 3.349 | 3.362 | 459,282 | -0.03(-0.96%) |
Mar 20, 2017 | 3.369 | 3.447 | 3.336 | 3.395 | 413,620 | +0.02(+0.58%) |
Mar 17, 2017 | 3.441 | 3.447 | 3.349 | 3.375 | 343,903 | -0.05(-1.53%) |
Mar 16, 2017 | 3.330 | 3.441 | 3.330 | 3.428 | 369,876 | +0.12(+3.76%) |
Mar 15, 2017 | 3.303 | 3.369 | 3.264 | 3.303 | 243,337 | +0.00(+0.00%) |
Mar 14, 2017 | 3.336 | 3.343 | 3.225 | 3.303 | 728,029 | -0.05(-1.37%) |
Mar 13, 2017 | 3.271 | 3.415 | 3.264 | 3.349 | 344,743 | +0.09(+2.81%) |
Mar 10, 2017 | 3.271 | 3.316 | 3.244 | 3.258 | 300,888 | +0.04(+1.22%) |
Mar 09, 2017 | 3.284 | 3.310 | 3.192 | 3.218 | 684,433 | -0.07(-1.99%) |
Mar 08, 2017 | 3.356 | 3.382 | 3.271 | 3.284 | 447,347 | -0.07(-2.14%) |
Mar 07, 2017 | 3.290 | 3.388 | 3.244 | 3.356 | 335,923 | +0.07(+2.19%) |
Mar 06, 2017 | 3.231 | 3.298 | 3.218 | 3.284 | 306,152 | +0.03(+0.80%) |
Mar 03, 2017 | 3.192 | 3.290 | 3.192 | 3.258 | 189,332 | +0.05(+1.63%) |
Mar 02, 2017 | 3.251 | 3.284 | 3.199 | 3.205 | 296,508 | -0.07(-2.20%) |
Mar 01, 2017 | 3.244 | 3.323 | 3.225 | 3.277 | 99,978 | -0.03(-0.79%) |
Feb 28, 2017 | 3.303 | 3.349 | 3.258 | 3.303 | 218,959 | +0.00(+0.00%) |
Feb 27, 2017 | 3.271 | 3.336 | 3.258 | 3.303 | 164,455 | +0.02(+0.60%) |
Feb 24, 2017 | 3.264 | 3.284 | 3.192 | 3.284 | 311,409 | +0.01(+0.40%) |
Feb 23, 2017 | 3.290 | 3.330 | 3.238 | 3.271 | 1,249,230 | +0.00(+0.00%) |
Feb 22, 2017 | 3.356 | 3.356 | 3.225 | 3.271 | 443,576 | -0.10(-3.10%) |
Feb 21, 2017 | 3.277 | 3.382 | 3.258 | 3.375 | 272,869 | +0.06(+1.78%) |
Feb 17, 2017 | 3.316 | 3.316 | 3.316 | 0 | -0.03(-0.78%) | |
Feb 16, 2017 | 3.310 | 3.401 | 3.284 | 3.343 | 446,586 | -0.01(-0.39%) |
Feb 15, 2017 | 3.375 | 3.434 | 3.356 | 3.356 | 599,652 | -0.14(-4.11%) |
Feb 14, 2017 | 3.277 | 3.506 | 3.277 | 3.500 | 338,887 | +0.21(+6.36%) |
Feb 13, 2017 | 3.205 | 3.310 | 3.205 | 3.290 | 499,464 | +0.07(+2.24%) |
Feb 10, 2017 | 3.205 | 3.231 | 3.166 | 3.218 | 327,018 | +0.03(+0.82%) |
Feb 09, 2017 | 3.218 | 3.244 | 3.179 | 3.192 | 134,574 | -0.02(-0.61%) |
Feb 08, 2017 | 3.133 | 3.238 | 3.120 | 3.212 | 168,929 | +0.07(+2.08%) |
Feb 07, 2017 | 3.159 | 3.166 | 3.087 | 3.146 | 282,143 | +0.00(+0.00%) |
Feb 06, 2017 | 3.205 | 3.205 | 3.087 | 3.146 | 112,933 | -0.05(-1.43%) |
Feb 03, 2017 | 3.107 | 3.231 | 3.087 | 3.192 | 433,886 | +0.11(+3.61%) |
Feb 02, 2017 | 3.042 | 3.114 | 3.016 | 3.081 | 488,856 | +0.03(+0.86%) |
Feb 01, 2017 | 3.153 | 3.153 | 3.042 | 3.055 | 264,244 | -0.10(-3.11%) |
Jan 31, 2017 | 3.186 | 3.212 | 3.140 | 3.153 | 117,308 | -0.02(-0.62%) |
Jan 30, 2017 | 3.284 | 3.284 | 3.114 | 3.173 | 515,080 | -0.10(-3.00%) |
Jan 27, 2017 | 3.356 | 3.356 | 3.258 | 3.271 | 140,577 | -0.08(-2.34%) |
Jan 26, 2017 | 3.447 | 3.460 | 3.316 | 3.349 | 927,231 | -0.05(-1.35%) |
Jan 25, 2017 | 3.264 | 3.418 | 3.258 | 3.395 | 505,762 | +0.12(+3.59%) |
Jan 24, 2017 | 3.284 | 3.303 | 3.251 | 3.277 | 450,400 | +0.01(+0.20%) |
Jan 23, 2017 | 3.316 | 3.336 | 3.258 | 3.271 | 426,698 | -0.07(-1.96%) |
Jan 20, 2017 | 3.316 | 3.349 | 3.251 | 3.336 | 212,132 | +0.01(+0.39%) |
Jan 19, 2017 | 3.127 | 3.343 | 3.127 | 3.323 | 3,012,270 | +0.19(+6.05%) |
Jan 18, 2017 | 3.035 | 3.179 | 3.035 | 3.133 | 144,797 | +0.07(+2.32%) |
Jan 17, 2017 | 3.114 | 3.127 | 3.036 | 3.062 | 230,030 | -0.03(-1.04%) |
Jan 13, 2017 | 3.095 | 3.095 | 3.095 | 0 | +0.01(+0.21%) | |
Jan 12, 2017 | 3.036 | 3.127 | 3.036 | 3.088 | 439,195 | +0.03(+1.06%) |
Jan 11, 2017 | 2.959 | 3.069 | 2.959 | 3.056 | 464,189 | +0.12(+4.19%) |
Jan 10, 2017 | 2.952 | 3.011 | 2.907 | 2.933 | 284,814 | -0.05(-1.52%) |
Jan 09, 2017 | 2.952 | 3.023 | 2.946 | 2.978 | 179,064 | +0.02(+0.65%) |
Jan 06, 2017 | 3.011 | 3.043 | 2.959 | 2.959 | 189,760 | -0.04(-1.29%) |
Jan 05, 2017 | 2.939 | 3.062 | 2.939 | 2.998 | 370,399 | +0.08(+2.88%) |
Jan 04, 2017 | 2.991 | 3.017 | 2.907 | 2.914 | 164,829 | -0.07(-2.38%) |
Jan 03, 2017 | 2.933 | 3.011 | 2.933 | 2.985 | 381,639 | +0.05(+1.54%) |
Dec 30, 2016 | 2.939 | 2.939 | 2.939 | 0 | -0.01(-0.44%) | |
Dec 29, 2016 | 2.946 | 3.030 | 2.927 | 2.952 | 564,474 | +0.01(+0.22%) |
Dec 28, 2016 | 2.862 | 2.978 | 2.862 | 2.946 | 566,748 | +0.11(+3.87%) |
Dec 27, 2016 | 2.856 | 2.868 | 2.746 | 2.836 | 291,156 | -0.01(-0.23%) |
Dec 23, 2016 | 2.843 | 2.843 | 2.843 | 0 | -0.14(-4.76%) | |
Dec 22, 2016 | 2.939 | 3.023 | 2.939 | 2.985 | 897,024 | +0.06(+1.99%) |
Dec 21, 2016 | 2.946 | 2.975 | 2.920 | 2.927 | 222,640 | -0.04(-1.31%) |
Dec 20, 2016 | 3.004 | 3.004 | 2.914 | 2.965 | 270,306 | -0.06(-1.92%) |
Dec 19, 2016 | 2.959 | 3.030 | 2.920 | 3.023 | 233,536 | +0.05(+1.52%) |
Dec 16, 2016 | 3.011 | 3.036 | 2.952 | 2.978 | 250,908 | -0.03(-1.07%) |
Dec 15, 2016 | 2.978 | 3.036 | 2.952 | 3.011 | 357,944 | +0.01(+0.43%) |
Dec 14, 2016 | 3.088 | 3.098 | 2.985 | 2.998 | 200,606 | -0.12(-3.93%) |
Dec 13, 2016 | 3.101 | 3.133 | 3.056 | 3.120 | 425,749 | +0.02(+0.62%) |
Dec 12, 2016 | 3.069 | 3.107 | 3.030 | 3.101 | 425,074 | +0.02(+0.63%) |
Dec 09, 2016 | 3.036 | 3.114 | 3.023 | 3.082 | 575,350 | +0.01(+0.42%) |
Dec 08, 2016 | 3.023 | 3.075 | 3.017 | 3.069 | 368,562 | +0.03(+0.85%) |
Dec 07, 2016 | 3.036 | 3.140 | 3.023 | 3.043 | 1,195,458 | +0.02(+0.64%) |
Dec 06, 2016 | 3.036 | 3.082 | 3.011 | 3.023 | 436,259 | -0.04(-1.27%) |
Dec 05, 2016 | 3.159 | 3.159 | 3.036 | 3.062 | 161,479 | -0.12(-3.66%) |
Dec 02, 2016 | 3.049 | 3.217 | 3.030 | 3.179 | 437,602 | +0.11(+3.58%) |
Dec 01, 2016 | 3.036 | 3.088 | 3.027 | 3.069 | 313,331 | +0.03(+0.85%) |
Nov 30, 2016 | 3.069 | 3.069 | 3.017 | 3.043 | 571,017 | +0.00(+0.00%) |
Nov 29, 2016 | 2.978 | 3.062 | 2.978 | 3.043 | 355,472 | +0.08(+2.61%) |
Nov 28, 2016 | 2.978 | 3.030 | 2.959 | 2.965 | 231,891 | -0.03(-1.08%) |
Nov 25, 2016 | 3.017 | 3.036 | 2.965 | 2.998 | 59,085 | -0.04(-1.28%) |
Nov 23, 2016 | 3.036 | 3.036 | 3.036 | 0 | +0.14(+4.68%) | |
Nov 22, 2016 | 2.894 | 2.940 | 2.888 | 2.901 | 726,376 | +0.01(+0.22%) |
Nov 21, 2016 | 2.985 | 2.985 | 2.868 | 2.894 | 291,264 | -0.05(-1.75%) |
Nov 18, 2016 | 2.862 | 2.969 | 2.862 | 2.946 | 303,542 | +0.08(+2.70%) |
Nov 17, 2016 | 2.939 | 2.978 | 2.862 | 2.868 | 523,290 | -0.08(-2.63%) |
Nov 16, 2016 | 2.933 | 2.991 | 2.901 | 2.946 | 767,685 | +0.02(+0.66%) |
Nov 15, 2016 | 2.939 | 3.049 | 2.927 | 2.927 | 632,117 | -0.01(-0.44%) |
Nov 14, 2016 | 3.095 | 3.159 | 2.927 | 2.939 | 248,103 | -0.16(-5.21%) |
Nov 11, 2016 | 3.191 | 3.204 | 3.030 | 3.101 | 357,729 | -0.12(-3.61%) |
Nov 10, 2016 | 3.353 | 3.353 | 3.179 | 3.217 | 1,015,124 | -0.12(-3.68%) |
Nov 09, 2016 | 3.334 | 3.379 | 3.288 | 3.340 | 265,280 | -0.01(-0.39%) |
Nov 08, 2016 | 3.295 | 3.372 | 3.295 | 3.353 | 284,119 | +0.03(+0.97%) |
Nov 07, 2016 | 3.321 | 3.353 | 3.282 | 3.321 | 116,795 | +0.01(+0.39%) |
Nov 04, 2016 | 3.334 | 3.366 | 3.275 | 3.308 | 221,238 | -0.02(-0.58%) |
Nov 03, 2016 | 3.347 | 3.359 | 3.263 | 3.327 | 418,647 | -0.01(-0.39%) |
Nov 02, 2016 | 3.243 | 3.359 | 3.204 | 3.340 | 166,412 | +0.08(+2.58%) |
Nov 01, 2016 | 3.211 | 3.263 | 3.185 | 3.256 | 136,674 | +0.05(+1.41%) |
Oct 31, 2016 | 3.185 | 3.250 | 3.159 | 3.211 | 323,477 | +0.01(+0.20%) |
Oct 28, 2016 | 3.140 | 3.224 | 3.120 | 3.204 | 1,550,520 | +0.04(+1.22%) |
Oct 27, 2016 | 3.179 | 3.185 | 3.127 | 3.166 | 325,680 | -0.03(-0.81%) |
Oct 26, 2016 | 3.217 | 3.243 | 3.159 | 3.191 | 1,282,737 | -0.03(-1.00%) |
Oct 25, 2016 | 3.243 | 3.282 | 3.179 | 3.224 | 501,499 | -0.03(-0.99%) |
Oct 24, 2016 | 3.288 | 3.288 | 3.198 | 3.256 | 430,717 | -0.03(-0.79%) |
Oct 21, 2016 | 3.237 | 3.324 | 3.191 | 3.282 | 811,787 | +0.05(+1.40%) |
Oct 20, 2016 | 3.308 | 3.363 | 3.217 | 3.237 | 537,262 | -0.07(-2.15%) |
Oct 19, 2016 | 3.314 | 3.392 | 3.269 | 3.308 | 399,701 | -0.01(-0.39%) |
Oct 18, 2016 | 3.314 | 3.347 | 3.250 | 3.321 | 431,807 | +0.05(+1.38%) |
Oct 17, 2016 | 3.250 | 3.335 | 3.198 | 3.275 | 417,542 | +0.00(+0.00%) |
Oct 14, 2016 | 3.211 | 3.295 | 3.179 | 3.275 | 1,074,649 | +0.07(+2.22%) |
Oct 13, 2016 | 3.198 | 3.250 | 3.185 | 3.204 | 695,436 | -0.01(-0.20%) |
Oct 12, 2016 | 3.153 | 3.250 | 3.140 | 3.211 | 269,854 | +0.07(+2.26%) |
Oct 11, 2016 | 3.101 | 3.217 | 3.101 | 3.140 | 349,834 | +0.01(+0.21%) |
Oct 10, 2016 | 3.172 | 3.179 | 3.120 | 3.133 | 167,749 | -0.03(-1.02%) |
Oct 07, 2016 | 3.120 | 3.211 | 3.088 | 3.166 | 740,940 | +0.03(+0.82%) |
Oct 06, 2016 | 3.146 | 3.159 | 3.101 | 3.140 | 570,765 | +0.00(+0.00%) |
Oct 05, 2016 | 3.127 | 3.191 | 3.114 | 3.140 | 392,769 | +0.06(+1.89%) |
Oct 04, 2016 | 3.088 | 3.172 | 3.049 | 3.082 | 488,089 | -0.01(-0.42%) |
Oct 03, 2016 | 3.062 | 3.120 | 2.985 | 3.095 | 559,117 | +0.03(+0.84%) |
Sep 30, 2016 | 3.036 | 3.082 | 2.920 | 3.069 | 2,093,699 | +0.03(+0.85%) |
Sep 29, 2016 | 3.140 | 3.216 | 3.011 | 3.043 | 649,670 | -0.12(-3.88%) |
Sep 28, 2016 | 3.172 | 3.205 | 3.153 | 3.166 | 389,971 | +0.01(+0.41%) |
Sep 27, 2016 | 3.230 | 3.230 | 3.140 | 3.153 | 283,944 | -0.07(-2.20%) |
Sep 26, 2016 | 3.340 | 3.372 | 3.198 | 3.224 | 543,513 | -0.12(-3.67%) |
Sep 23, 2016 | 3.372 | 3.418 | 3.327 | 3.347 | 489,735 | -0.04(-1.15%) |
Sep 22, 2016 | 3.385 | 3.405 | 3.340 | 3.385 | 230,206 | -0.01(-0.19%) |
Sep 21, 2016 | 3.295 | 3.398 | 3.263 | 3.392 | 349,429 | +0.08(+2.54%) |
Sep 20, 2016 | 3.204 | 3.340 | 3.198 | 3.308 | 439,305 | +0.09(+2.81%) |
Sep 19, 2016 | 3.256 | 3.295 | 3.153 | 3.217 | 525,678 | -0.05(-1.39%) |
Sep 16, 2016 | 3.269 | 3.321 | 3.204 | 3.263 | 448,015 | -0.01(-0.39%) |
Sep 15, 2016 | 3.308 | 3.372 | 3.237 | 3.275 | 663,935 | -0.02(-0.59%) |
Sep 14, 2016 | 3.359 | 3.359 | 3.295 | 3.295 | 306,059 | -0.05(-1.54%) |
Sep 13, 2016 | 3.379 | 3.392 | 3.324 | 3.347 | 510,529 | -0.08(-2.45%) |
Sep 12, 2016 | 3.398 | 3.443 | 3.327 | 3.430 | 252,005 | +0.04(+1.14%) |
Sep 09, 2016 | 3.437 | 3.469 | 3.372 | 3.392 | 547,426 | -0.05(-1.50%) |
Sep 08, 2016 | 3.463 | 3.482 | 3.405 | 3.443 | 325,703 | -0.01(-0.19%) |
Sep 07, 2016 | 3.502 | 3.502 | 3.401 | 3.450 | 209,220 | -0.03(-0.74%) |
Sep 06, 2016 | 3.495 | 3.502 | 3.437 | 3.476 | 249,225 | -0.03(-0.74%) |
Sep 02, 2016 | 3.495 | 3.502 | 3.502 | 3.502 | 318,863 | +0.05(+1.31%) |
Sep 01, 2016 | 3.521 | 3.540 | 3.421 | 3.456 | 257,209 | -0.05(-1.29%) |
Aug 31, 2016 | 3.540 | 3.560 | 3.430 | 3.502 | 526,033 | -0.06(-1.81%) |
Aug 30, 2016 | 3.566 | 3.579 | 3.514 | 3.566 | 1,574,972 | +0.03(+0.73%) |
Aug 29, 2016 | 3.566 | 3.592 | 3.508 | 3.540 | 222,167 | -0.01(-0.18%) |
Aug 26, 2016 | 3.598 | 3.612 | 3.502 | 3.547 | 382,911 | -0.05(-1.26%) |
Aug 25, 2016 | 3.553 | 3.631 | 3.482 | 3.592 | 401,821 | +0.05(+1.27%) |
Aug 24, 2016 | 3.540 | 3.566 | 3.495 | 3.547 | 1,366,968 | +0.02(+0.55%) |
Aug 23, 2016 | 3.540 | 3.573 | 3.514 | 3.527 | 982,317 | +0.00(+0.00%) |
Aug 22, 2016 | 3.514 | 3.547 | 3.450 | 3.527 | 438,440 | +0.05(+1.49%) |
Aug 19, 2016 | 3.502 | 3.592 | 3.476 | 3.476 | 761,501 | -0.05(-1.47%) |
Aug 18, 2016 | 3.411 | 3.586 | 3.411 | 3.527 | 1,607,620 | +0.12(+3.61%) |
Aug 17, 2016 | 3.573 | 3.573 | 3.405 | 3.405 | 1,420,263 | -0.17(-4.70%) |
Aug 16, 2016 | 3.702 | 3.754 | 3.560 | 3.573 | 1,478,347 | -0.11(-2.98%) |
Aug 15, 2016 | 3.799 | 3.812 | 3.644 | 3.682 | 1,108,212 | -0.10(-2.56%) |
Aug 12, 2016 | 3.876 | 3.911 | 3.760 | 3.779 | 461,218 | -0.07(-1.85%) |
Aug 11, 2016 | 3.857 | 3.896 | 3.818 | 3.850 | 191,769 | +0.01(+0.17%) |
Aug 10, 2016 | 3.876 | 3.876 | 3.818 | 3.844 | 510,187 | -0.01(-0.17%) |
Aug 09, 2016 | 3.896 | 3.896 | 3.825 | 3.850 | 417,636 | -0.02(-0.50%) |
Aug 08, 2016 | 3.818 | 3.928 | 3.779 | 3.870 | 1,722,442 | +0.05(+1.35%) |
Aug 05, 2016 | 3.786 | 3.825 | 3.779 | 3.818 | 906,142 | +0.02(+0.51%) |
Aug 04, 2016 | 3.779 | 3.818 | 3.754 | 3.799 | 196,552 | +0.01(+0.17%) |
Aug 03, 2016 | 3.695 | 3.805 | 3.689 | 3.792 | 221,221 | +0.08(+2.09%) |
Aug 02, 2016 | 3.650 | 3.728 | 3.650 | 3.715 | 266,484 | +0.01(+0.35%) |
Aug 01, 2016 | 3.695 | 3.734 | 3.657 | 3.702 | 670,095 | -0.01(-0.17%) |
Jul 29, 2016 | 3.663 | 3.747 | 3.657 | 3.708 | 500,293 | +0.01(+0.17%) |
Jul 28, 2016 | 3.695 | 3.715 | 3.618 | 3.702 | 729,984 | +0.02(+0.53%) |
Jul 27, 2016 | 3.695 | 3.721 | 3.637 | 3.682 | 633,768 | -0.04(-1.04%) |
Jul 26, 2016 | 3.747 | 3.760 | 3.676 | 3.721 | 450,255 | -0.03(-0.86%) |
Jul 25, 2016 | 3.825 | 3.825 | 3.715 | 3.754 | 626,905 | -0.03(-0.68%) |
Jul 22, 2016 | 3.728 | 3.825 | 3.682 | 3.779 | 626,307 | +0.02(+0.52%) |
Jul 21, 2016 | 3.773 | 3.812 | 3.734 | 3.760 | 690,956 | +0.03(+0.69%) |
Jul 20, 2016 | 3.734 | 3.818 | 3.715 | 3.734 | 1,782,490 | -0.05(-1.37%) |
Jul 19, 2016 | 3.805 | 3.857 | 3.747 | 3.786 | 1,018,792 | -0.04(-1.01%) |
Jul 18, 2016 | 3.702 | 3.838 | 3.676 | 3.825 | 238,207 | +0.08(+2.25%) |
Jul 15, 2016 | 3.702 | 3.792 | 3.702 | 3.741 | 2,057,374 | +0.00(+0.00%) |
Jul 14, 2016 | 3.721 | 3.815 | 3.611 | 3.741 | 504,358 | +0.01(+0.17%) |
Jul 13, 2016 | 3.682 | 3.786 | 3.657 | 3.734 | 560,332 | +0.01(+0.35%) |
Jul 12, 2016 | 3.715 | 3.773 | 3.705 | 3.721 | 550,697 | +0.01(+0.35%) |
Jul 11, 2016 | 3.663 | 3.766 | 3.631 | 3.708 | 325,243 | +0.07(+1.95%) |
Jul 08, 2016 | 3.728 | 3.747 | 3.657 | 3.637 | 14,852,003 | -0.05(-1.40%) |
Jul 07, 2016 | 3.695 | 3.747 | 3.644 | 3.689 | 151,557 | -0.07(-1.89%) |
Jul 06, 2016 | 3.657 | 3.773 | 3.644 | 3.760 | 478,454 | +0.05(+1.39%) |
Jul 05, 2016 | 3.682 | 3.728 | 3.631 | 3.708 | 184,008 | -0.01(-0.17%) |
Jul 01, 2016 | 3.747 | 3.715 | 3.715 | 3.715 | 238,683 | -0.05(-1.37%) |
Jun 30, 2016 | 3.682 | 3.799 | 3.650 | 3.766 | 294,423 | +0.04(+1.04%) |
Jun 29, 2016 | 3.676 | 3.774 | 3.663 | 3.728 | 495,055 | +0.01(+0.35%) |
Jun 28, 2016 | 3.586 | 3.747 | 3.579 | 3.715 | 434,048 | +0.16(+4.36%) |
Jun 27, 2016 | 3.611 | 3.611 | 3.418 | 3.560 | 757,252 | -0.09(-2.48%) |
Jun 24, 2016 | 3.598 | 3.673 | 3.553 | 3.650 | 366,191 | -0.06(-1.57%) |
Jun 23, 2016 | 3.708 | 3.805 | 3.618 | 3.708 | 408,843 | +0.06(+1.77%) |
Jun 22, 2016 | 3.605 | 3.695 | 3.586 | 3.644 | 585,801 | +0.03(+0.71%) |
Jun 21, 2016 | 3.618 | 3.689 | 3.592 | 3.618 | 553,480 | -0.05(-1.41%) |
Jun 20, 2016 | 3.586 | 3.692 | 3.586 | 3.670 | 416,193 | +0.06(+1.61%) |
Jun 17, 2016 | 3.482 | 3.624 | 3.482 | 3.611 | 609,829 | +0.08(+2.38%) |
Jun 16, 2016 | 3.476 | 3.540 | 3.385 | 3.527 | 854,700 | +0.01(+0.18%) |
Jun 15, 2016 | 3.456 | 3.534 | 3.456 | 3.521 | 387,265 | +0.05(+1.30%) |
Jun 14, 2016 | 3.502 | 3.534 | 3.437 | 3.476 | 1,080,489 | -0.06(-1.65%) |
Jun 13, 2016 | 3.553 | 3.553 | 3.482 | 3.534 | 1,028,355 | -0.04(-1.08%) |
Jun 10, 2016 | 3.657 | 3.663 | 3.566 | 3.573 | 686,529 | -0.09(-2.47%) |
Jun 09, 2016 | 3.689 | 3.734 | 3.618 | 3.663 | 1,388,751 | -0.08(-2.07%) |
Jun 08, 2016 | 3.747 | 3.760 | 3.702 | 3.741 | 690,125 | +0.03(+0.70%) |
Jun 07, 2016 | 3.650 | 3.741 | 3.618 | 3.715 | 759,549 | +0.01(+0.35%) |
Jun 06, 2016 | 3.695 | 3.741 | 3.663 | 3.702 | 600,972 | -0.01(-0.17%) |
Jun 03, 2016 | 3.663 | 3.721 | 3.631 | 3.708 | 2,183,930 | +0.04(+1.06%) |
Jun 02, 2016 | 3.708 | 3.708 | 3.644 | 3.670 | 1,470,439 | -0.03(-0.87%) |
Jun 01, 2016 | 3.657 | 3.702 | 3.592 | 3.702 | 1,403,814 | +0.03(+0.88%) |
May 31, 2016 | 3.566 | 3.702 | 3.521 | 3.670 | 2,871,226 | +0.08(+2.16%) |
May 27, 2016 | 3.586 | 3.592 | 3.592 | 3.592 | 771,618 | +0.01(+0.18%) |
May 26, 2016 | 3.598 | 3.618 | 3.560 | 3.586 | 1,472,572 | -0.01(-0.36%) |
May 25, 2016 | 3.450 | 3.663 | 3.450 | 3.598 | 1,003,736 | +0.14(+3.92%) |
May 24, 2016 | 3.372 | 3.598 | 3.372 | 3.463 | 1,717,146 | +0.03(+0.94%) |
May 23, 2016 | 3.540 | 3.540 | 3.392 | 3.430 | 856,968 | -0.07(-2.03%) |
May 20, 2016 | 3.482 | 3.576 | 3.463 | 3.502 | 446,075 | -0.02(-0.55%) |
May 19, 2016 | 3.437 | 3.553 | 3.437 | 3.521 | 637,022 | +0.00(+0.00%) |
May 18, 2016 | 3.676 | 3.715 | 3.521 | 3.521 | 706,896 | -0.12(-3.20%) |
May 17, 2016 | 3.476 | 3.657 | 3.443 | 3.637 | 1,016,348 | +0.05(+1.44%) |
May 16, 2016 | 3.586 | 3.734 | 3.443 | 3.586 | 1,617,946 | -0.06(-1.77%) |
May 13, 2016 | 3.702 | 3.805 | 3.618 | 3.650 | 373,579 | -0.08(-2.07%) |
May 12, 2016 | 3.746 | 3.803 | 3.715 | 3.727 | 230,906 | -0.01(-0.17%) |
May 11, 2016 | 3.702 | 3.803 | 3.667 | 3.734 | 691,374 | +0.02(+0.51%) |
May 10, 2016 | 3.715 | 3.765 | 3.699 | 3.715 | 1,284,688 | +0.00(+0.00%) |
May 09, 2016 | 3.683 | 3.790 | 3.658 | 3.715 | 726,728 | -0.04(-1.01%) |
May 06, 2016 | 3.790 | 3.885 | 3.746 | 3.752 | 628,179 | -0.04(-1.00%) |
May 05, 2016 | 3.784 | 3.878 | 3.765 | 3.790 | 2,327,364 | -0.01(-0.33%) |
May 04, 2016 | 3.841 | 3.872 | 3.671 | 3.803 | 4,829,455 | -0.10(-2.58%) |
May 03, 2016 | 3.853 | 3.935 | 3.797 | 3.904 | 700,782 | +0.04(+0.98%) |