Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.331 | 4.331 | 4.294 | 4.304 | 3,218,906 | -0.01(-0.21%) |
Apr 27, 2017 | 4.327 | 4.341 | 4.304 | 4.313 | 2,773,934 | -0.01(-0.32%) |
Apr 26, 2017 | 4.308 | 4.341 | 4.290 | 4.327 | 3,327,225 | +0.02(+0.47%) |
Apr 25, 2017 | 4.316 | 4.334 | 4.288 | 4.307 | 5,347,831 | -0.00(-0.11%) |
Apr 24, 2017 | 4.316 | 4.330 | 4.297 | 4.311 | 3,947,345 | +0.01(+0.32%) |
Apr 21, 2017 | 4.297 | 4.330 | 4.288 | 4.297 | 4,979,489 | +0.01(+0.32%) |
Apr 20, 2017 | 4.265 | 4.297 | 4.252 | 4.284 | 4,273,260 | +0.04(+0.86%) |
Apr 19, 2017 | 4.242 | 4.256 | 4.233 | 4.247 | 2,787,049 | +0.02(+0.54%) |
Apr 18, 2017 | 4.219 | 4.242 | 4.197 | 4.224 | 3,595,095 | -0.01(-0.22%) |
Apr 17, 2017 | 4.197 | 4.242 | 4.196 | 4.233 | 3,453,089 | +0.04(+0.98%) |
Apr 13, 2017 | 4.206 | 4.220 | 4.174 | 4.192 | 3,892,609 | -0.01(-0.33%) |
Apr 12, 2017 | 4.210 | 4.238 | 4.192 | 4.206 | 4,119,961 | +0.01(+0.33%) |
Apr 11, 2017 | 4.178 | 4.197 | 4.160 | 4.192 | 3,217,130 | +0.02(+0.44%) |
Apr 10, 2017 | 4.164 | 4.192 | 4.146 | 4.174 | 3,604,115 | +0.02(+0.55%) |
Apr 07, 2017 | 4.151 | 4.187 | 4.141 | 4.151 | 3,652,633 | -0.01(-0.22%) |
Apr 06, 2017 | 4.160 | 4.169 | 4.132 | 4.160 | 3,863,004 | +0.00(+0.00%) |
Apr 05, 2017 | 4.201 | 4.218 | 4.155 | 4.160 | 3,299,184 | -0.04(-0.87%) |
Apr 04, 2017 | 4.174 | 4.206 | 4.169 | 4.197 | 2,353,011 | +0.03(+0.66%) |
Apr 03, 2017 | 4.146 | 4.183 | 4.146 | 4.169 | 4,443,894 | +0.02(+0.55%) |
Mar 31, 2017 | 4.146 | 4.183 | 4.141 | 4.146 | 4,561,992 | +0.00(+0.00%) |
Mar 30, 2017 | 4.146 | 4.164 | 4.128 | 4.146 | 3,048,288 | +0.00(+0.11%) |
Mar 29, 2017 | 4.128 | 4.164 | 4.109 | 4.141 | 3,221,828 | +0.01(+0.15%) |
Mar 28, 2017 | 4.126 | 4.158 | 4.117 | 4.135 | 3,851,775 | +0.02(+0.44%) |
Mar 27, 2017 | 4.099 | 4.126 | 4.081 | 4.117 | 3,219,662 | -0.00(-0.11%) |
Mar 24, 2017 | 4.117 | 4.144 | 4.094 | 4.122 | 3,412,318 | +0.01(+0.33%) |
Mar 23, 2017 | 4.131 | 4.158 | 4.094 | 4.108 | 5,410,865 | +0.01(+0.22%) |
Mar 22, 2017 | 4.122 | 4.140 | 4.085 | 4.099 | 5,011,450 | -0.04(-0.88%) |
Mar 21, 2017 | 4.226 | 4.235 | 4.113 | 4.135 | 5,123,756 | -0.08(-1.94%) |
Mar 20, 2017 | 4.240 | 4.258 | 4.204 | 4.217 | 4,229,037 | -0.01(-0.32%) |
Mar 17, 2017 | 4.167 | 4.238 | 4.154 | 4.231 | 6,786,004 | +0.09(+2.08%) |
Mar 16, 2017 | 4.222 | 4.226 | 4.144 | 4.144 | 4,958,389 | -0.04(-0.98%) |
Mar 15, 2017 | 4.154 | 4.190 | 4.135 | 4.185 | 3,731,035 | +0.05(+1.32%) |
Mar 14, 2017 | 4.167 | 4.190 | 4.131 | 4.131 | 4,197,717 | -0.01(-0.33%) |
Mar 13, 2017 | 4.108 | 4.158 | 4.099 | 4.144 | 3,958,188 | +0.05(+1.11%) |
Mar 10, 2017 | 4.035 | 4.113 | 4.031 | 4.099 | 6,273,437 | +0.08(+2.04%) |
Mar 09, 2017 | 4.135 | 4.144 | 3.949 | 4.017 | 19,372,324 | -0.15(-3.70%) |
Mar 08, 2017 | 4.249 | 4.272 | 4.163 | 4.172 | 6,755,131 | -0.09(-2.13%) |
Mar 07, 2017 | 4.240 | 4.269 | 4.235 | 4.263 | 3,256,690 | +0.00(+0.11%) |
Mar 06, 2017 | 4.272 | 4.276 | 4.217 | 4.258 | 6,181,884 | -0.03(-0.74%) |
Mar 03, 2017 | 4.263 | 4.313 | 4.242 | 4.290 | 5,195,652 | +0.05(+1.07%) |
Mar 02, 2017 | 4.263 | 4.272 | 4.235 | 4.244 | 4,992,647 | -0.02(-0.53%) |
Mar 01, 2017 | 4.272 | 4.308 | 4.263 | 4.267 | 6,269,698 | +0.01(+0.21%) |
Feb 28, 2017 | 4.267 | 4.272 | 4.235 | 4.258 | 5,465,079 | -0.00(-0.11%) |
Feb 27, 2017 | 4.249 | 4.272 | 4.213 | 4.263 | 4,074,906 | +0.00(+0.00%) |
Feb 24, 2017 | 4.285 | 4.285 | 4.217 | 4.263 | 6,425,306 | -0.03(-0.71%) |
Feb 23, 2017 | 4.279 | 4.315 | 4.273 | 4.293 | 6,587,218 | +0.02(+0.53%) |
Feb 22, 2017 | 4.261 | 4.288 | 4.261 | 4.270 | 5,790,917 | +0.00(+0.00%) |
Feb 21, 2017 | 4.252 | 4.279 | 4.234 | 4.270 | 7,631,593 | +0.02(+0.42%) |
Feb 17, 2017 | 4.252 | 4.252 | 4.252 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.230 | 4.257 | 4.221 | 4.252 | 8,195,671 | +0.03(+0.64%) |
Feb 15, 2017 | 4.198 | 4.230 | 4.189 | 4.225 | 8,619,035 | +0.04(+0.86%) |
Feb 14, 2017 | 4.140 | 4.212 | 4.135 | 4.189 | 8,139,109 | +0.05(+1.20%) |
Feb 13, 2017 | 4.108 | 4.162 | 4.086 | 4.140 | 8,601,420 | +0.04(+0.99%) |
Feb 10, 2017 | 4.032 | 4.099 | 4.014 | 4.099 | 11,279,681 | +0.08(+2.02%) |
Feb 09, 2017 | 3.964 | 4.032 | 3.946 | 4.018 | 8,787,324 | +0.07(+1.83%) |
Feb 08, 2017 | 3.892 | 3.946 | 3.883 | 3.946 | 7,725,562 | +0.06(+1.62%) |
Feb 07, 2017 | 3.933 | 3.937 | 3.883 | 3.883 | 5,212,793 | -0.05(-1.37%) |
Feb 06, 2017 | 3.897 | 3.942 | 3.888 | 3.937 | 3,657,904 | +0.03(+0.81%) |
Feb 03, 2017 | 3.892 | 3.924 | 3.860 | 3.906 | 4,244,688 | +0.05(+1.29%) |
Feb 02, 2017 | 3.856 | 3.865 | 3.822 | 3.856 | 4,422,547 | +0.02(+0.47%) |
Feb 01, 2017 | 3.797 | 3.842 | 3.784 | 3.838 | 5,503,406 | +0.05(+1.19%) |
Jan 31, 2017 | 3.865 | 3.869 | 3.784 | 3.793 | 6,439,772 | -0.07(-1.86%) |
Jan 30, 2017 | 3.892 | 3.906 | 3.838 | 3.865 | 5,911,928 | -0.05(-1.27%) |
Jan 27, 2017 | 3.915 | 3.919 | 3.883 | 3.915 | 3,968,169 | +0.01(+0.27%) |
Jan 26, 2017 | 3.891 | 3.915 | 3.877 | 3.904 | 5,590,385 | +0.03(+0.69%) |
Jan 25, 2017 | 3.891 | 3.895 | 3.873 | 3.877 | 4,626,855 | +0.00(+0.12%) |
Jan 24, 2017 | 3.868 | 3.897 | 3.859 | 3.873 | 5,058,047 | +0.00(+0.00%) |
Jan 23, 2017 | 3.859 | 3.895 | 3.846 | 3.873 | 7,073,627 | +0.02(+0.46%) |
Jan 20, 2017 | 3.837 | 3.859 | 3.828 | 3.855 | 3,933,954 | +0.03(+0.70%) |
Jan 19, 2017 | 3.859 | 3.864 | 3.815 | 3.828 | 5,348,055 | -0.03(-0.69%) |
Jan 18, 2017 | 3.850 | 3.873 | 3.824 | 3.855 | 4,075,876 | +0.00(+0.00%) |
Jan 17, 2017 | 3.850 | 3.895 | 3.824 | 3.855 | 5,913,010 | +0.00(+0.12%) |
Jan 13, 2017 | 3.850 | 3.850 | 3.850 | 0 | +0.02(+0.47%) | |
Jan 12, 2017 | 3.828 | 3.846 | 3.810 | 3.833 | 3,686,109 | +0.00(+0.12%) |
Jan 11, 2017 | 3.775 | 3.833 | 3.761 | 3.828 | 5,599,049 | +0.05(+1.30%) |
Jan 10, 2017 | 3.806 | 3.806 | 3.770 | 3.779 | 3,826,584 | -0.02(-0.59%) |
Jan 09, 2017 | 3.828 | 3.846 | 3.797 | 3.801 | 3,269,715 | -0.03(-0.70%) |
Jan 06, 2017 | 3.837 | 3.855 | 3.819 | 3.828 | 3,438,338 | -0.01(-0.23%) |
Jan 05, 2017 | 3.824 | 3.855 | 3.801 | 3.837 | 4,740,678 | +0.01(+0.35%) |
Jan 04, 2017 | 3.770 | 3.855 | 3.766 | 3.824 | 11,135,662 | +0.06(+1.66%) |
Jan 03, 2017 | 3.726 | 3.761 | 3.699 | 3.761 | 5,795,890 | +0.04(+0.96%) |
Dec 30, 2016 | 3.726 | 3.726 | 3.726 | 0 | +0.02(+0.48%) | |
Dec 29, 2016 | 3.690 | 3.721 | 3.659 | 3.708 | 4,333,893 | +0.02(+0.48%) |
Dec 28, 2016 | 3.739 | 3.749 | 3.681 | 3.690 | 4,617,385 | -0.07(-1.74%) |
Dec 27, 2016 | 3.711 | 3.755 | 3.711 | 3.755 | 6,201,038 | +0.04(+1.19%) |
Dec 23, 2016 | 3.711 | 3.711 | 3.711 | 0 | -0.03(-0.71%) | |
Dec 22, 2016 | 3.742 | 3.791 | 3.724 | 3.738 | 6,836,814 | +0.00(+0.12%) |
Dec 21, 2016 | 3.689 | 3.738 | 3.680 | 3.733 | 5,512,138 | +0.04(+1.20%) |
Dec 20, 2016 | 3.676 | 3.711 | 3.667 | 3.689 | 3,891,956 | +0.01(+0.24%) |
Dec 19, 2016 | 3.640 | 3.698 | 3.632 | 3.680 | 5,578,921 | +0.03(+0.85%) |
Dec 16, 2016 | 3.632 | 3.663 | 3.614 | 3.649 | 8,900,289 | +0.03(+0.73%) |
Dec 15, 2016 | 3.592 | 3.649 | 3.583 | 3.623 | 5,835,610 | +0.02(+0.61%) |
Dec 14, 2016 | 3.623 | 3.645 | 3.601 | 3.601 | 4,124,226 | -0.04(-0.97%) |
Dec 13, 2016 | 3.627 | 3.645 | 3.605 | 3.636 | 3,711,542 | +0.01(+0.24%) |
Dec 12, 2016 | 3.605 | 3.640 | 3.600 | 3.627 | 4,946,094 | +0.02(+0.61%) |
Dec 09, 2016 | 3.587 | 3.614 | 3.579 | 3.605 | 3,675,849 | +0.00(+0.00%) |
Dec 08, 2016 | 3.587 | 3.614 | 3.552 | 3.605 | 3,708,722 | +0.03(+0.74%) |
Dec 07, 2016 | 3.579 | 3.587 | 3.556 | 3.579 | 3,112,334 | +0.00(+0.12%) |
Dec 06, 2016 | 3.556 | 3.574 | 3.548 | 3.574 | 2,664,509 | +0.02(+0.62%) |
Dec 05, 2016 | 3.526 | 3.556 | 3.508 | 3.552 | 3,210,922 | +0.05(+1.51%) |
Dec 02, 2016 | 3.495 | 3.534 | 3.484 | 3.499 | 2,806,191 | +0.00(+0.00%) |
Dec 01, 2016 | 3.561 | 3.561 | 3.499 | 3.499 | 4,285,795 | -0.06(-1.61%) |
Nov 30, 2016 | 3.579 | 3.579 | 3.530 | 3.556 | 4,436,877 | +0.02(+0.50%) |
Nov 29, 2016 | 3.534 | 3.552 | 3.499 | 3.539 | 4,681,216 | -0.02(-0.62%) |
Nov 28, 2016 | 3.565 | 3.576 | 3.521 | 3.561 | 4,298,640 | -0.03(-0.70%) |
Nov 25, 2016 | 3.542 | 3.587 | 3.525 | 3.586 | 4,816,225 | +0.05(+1.36%) |
Nov 23, 2016 | 3.538 | 3.538 | 3.538 | 0 | +0.02(+0.50%) | |
Nov 22, 2016 | 3.533 | 3.547 | 3.507 | 3.520 | 3,756,959 | -0.00(-0.12%) |
Nov 21, 2016 | 3.498 | 3.538 | 3.490 | 3.525 | 4,275,527 | +0.04(+1.13%) |
Nov 18, 2016 | 3.459 | 3.492 | 3.437 | 3.485 | 5,831,185 | +0.03(+0.89%) |
Nov 17, 2016 | 3.455 | 3.468 | 3.424 | 3.455 | 4,360,286 | +0.03(+0.89%) |
Nov 16, 2016 | 3.415 | 3.446 | 3.402 | 3.424 | 2,861,980 | +0.00(+0.00%) |
Nov 15, 2016 | 3.389 | 3.433 | 3.345 | 3.424 | 4,372,112 | +0.03(+1.03%) |
Nov 14, 2016 | 3.411 | 3.442 | 3.376 | 3.389 | 5,145,142 | -0.01(-0.26%) |
Nov 11, 2016 | 3.367 | 3.398 | 3.350 | 3.398 | 5,175,937 | +0.03(+1.04%) |
Nov 10, 2016 | 3.354 | 3.380 | 3.332 | 3.363 | 5,469,241 | +0.05(+1.45%) |
Nov 09, 2016 | 3.153 | 3.367 | 3.101 | 3.315 | 10,537,484 | +0.05(+1.47%) |
Nov 08, 2016 | 3.280 | 3.306 | 3.267 | 3.267 | 4,465,353 | -0.02(-0.67%) |
Nov 07, 2016 | 3.319 | 3.341 | 3.289 | 3.289 | 3,603,821 | -0.00(-0.13%) |
Nov 04, 2016 | 3.267 | 3.319 | 3.262 | 3.293 | 3,046,123 | +0.02(+0.53%) |
Nov 03, 2016 | 3.258 | 3.306 | 3.212 | 3.275 | 5,008,868 | +0.01(+0.40%) |
Nov 02, 2016 | 3.319 | 3.363 | 3.240 | 3.262 | 8,550,089 | -0.08(-2.48%) |
Nov 01, 2016 | 3.463 | 3.468 | 3.341 | 3.345 | 8,687,270 | -0.10(-3.04%) |
Oct 31, 2016 | 3.498 | 3.503 | 3.450 | 3.450 | 4,491,474 | -0.06(-1.74%) |
Oct 28, 2016 | 3.520 | 3.538 | 3.498 | 3.512 | 3,831,378 | -0.02(-0.50%) |
Oct 27, 2016 | 3.529 | 3.558 | 3.507 | 3.529 | 3,868,237 | +0.01(+0.17%) |
Oct 26, 2016 | 3.532 | 3.536 | 3.506 | 3.523 | 3,212,288 | -0.00(-0.12%) |
Oct 25, 2016 | 3.523 | 3.541 | 3.510 | 3.528 | 2,896,067 | +0.00(+0.12%) |
Oct 24, 2016 | 3.467 | 3.523 | 3.467 | 3.523 | 2,991,707 | +0.06(+1.62%) |
Oct 21, 2016 | 3.493 | 3.493 | 3.467 | 3.467 | 3,631,946 | +0.00(+0.00%) |
Oct 20, 2016 | 3.528 | 3.528 | 3.454 | 3.467 | 5,162,412 | -0.03(-0.99%) |
Oct 19, 2016 | 3.476 | 3.519 | 3.471 | 3.502 | 3,133,988 | +0.03(+0.87%) |
Oct 18, 2016 | 3.489 | 3.497 | 3.458 | 3.471 | 2,708,595 | +0.01(+0.25%) |
Oct 17, 2016 | 3.445 | 3.484 | 3.441 | 3.463 | 6,458,661 | +0.02(+0.50%) |
Oct 14, 2016 | 3.528 | 3.529 | 3.437 | 3.445 | 4,870,499 | -0.08(-2.33%) |
Oct 13, 2016 | 3.471 | 3.528 | 3.463 | 3.528 | 2,949,254 | +0.03(+0.99%) |
Oct 12, 2016 | 3.450 | 3.515 | 3.448 | 3.493 | 2,274,627 | +0.03(+1.00%) |
Oct 11, 2016 | 3.476 | 3.484 | 3.445 | 3.458 | 2,381,839 | -0.02(-0.50%) |
Oct 10, 2016 | 3.450 | 3.484 | 3.445 | 3.476 | 2,054,792 | +0.02(+0.63%) |
Oct 07, 2016 | 3.476 | 3.493 | 3.448 | 3.454 | 3,792,500 | -0.02(-0.62%) |
Oct 06, 2016 | 3.484 | 3.497 | 3.467 | 3.476 | 1,881,178 | -0.02(-0.50%) |
Oct 05, 2016 | 3.476 | 3.519 | 3.471 | 3.493 | 2,467,674 | +0.01(+0.37%) |
Oct 04, 2016 | 3.497 | 3.515 | 3.467 | 3.480 | 3,932,311 | -0.03(-0.74%) |
Oct 03, 2016 | 3.484 | 3.519 | 3.480 | 3.506 | 3,794,098 | +0.00(+0.00%) |
Sep 30, 2016 | 3.523 | 3.541 | 3.506 | 3.506 | 2,410,137 | -0.01(-0.25%) |
Sep 29, 2016 | 3.536 | 3.562 | 3.515 | 3.515 | 2,677,496 | -0.04(-1.10%) |
Sep 28, 2016 | 3.545 | 3.562 | 3.523 | 3.554 | 2,906,043 | +0.01(+0.41%) |
Sep 27, 2016 | 3.539 | 3.561 | 3.533 | 3.539 | 3,367,537 | +0.00(+0.12%) |
Sep 26, 2016 | 3.526 | 3.556 | 3.522 | 3.535 | 3,121,327 | +0.00(+0.00%) |
Sep 23, 2016 | 3.535 | 3.556 | 3.524 | 3.535 | 2,547,903 | -0.00(-0.12%) |
Sep 22, 2016 | 3.552 | 3.561 | 3.526 | 3.539 | 3,992,867 | +0.03(+0.73%) |
Sep 21, 2016 | 3.501 | 3.513 | 3.471 | 3.513 | 3,204,292 | +0.03(+0.99%) |
Sep 20, 2016 | 3.479 | 3.496 | 3.466 | 3.479 | 2,560,819 | +0.03(+0.74%) |
Sep 19, 2016 | 3.428 | 3.496 | 3.423 | 3.453 | 3,860,418 | +0.04(+1.13%) |
Sep 16, 2016 | 3.389 | 3.462 | 3.372 | 3.415 | 4,598,034 | +0.03(+0.76%) |
Sep 15, 2016 | 3.355 | 3.406 | 3.342 | 3.389 | 5,187,587 | +0.03(+1.02%) |
Sep 14, 2016 | 3.321 | 3.376 | 3.299 | 3.355 | 4,662,748 | +0.01(+0.38%) |
Sep 13, 2016 | 3.428 | 3.428 | 3.301 | 3.342 | 9,422,333 | -0.09(-2.74%) |
Sep 12, 2016 | 3.445 | 3.453 | 3.291 | 3.436 | 19,822,176 | -0.07(-2.08%) |
Sep 09, 2016 | 3.603 | 3.625 | 3.501 | 3.509 | 9,972,434 | -0.12(-3.19%) |
Sep 08, 2016 | 3.616 | 3.633 | 3.603 | 3.625 | 3,548,501 | +0.00(+0.00%) |
Sep 07, 2016 | 3.642 | 3.651 | 3.599 | 3.625 | 6,039,383 | -0.03(-0.94%) |
Sep 06, 2016 | 3.655 | 3.663 | 3.642 | 3.659 | 3,425,798 | +0.01(+0.35%) |
Sep 02, 2016 | 3.642 | 3.646 | 3.646 | 3.646 | 3,934,027 | +0.00(+0.12%) |
Sep 01, 2016 | 3.659 | 3.676 | 3.595 | 3.642 | 7,822,408 | -0.05(-1.28%) |
Aug 31, 2016 | 3.711 | 3.715 | 3.659 | 3.689 | 5,673,018 | -0.02(-0.46%) |
Aug 30, 2016 | 3.642 | 3.719 | 3.616 | 3.706 | 7,591,139 | +0.08(+2.13%) |
Aug 29, 2016 | 3.621 | 3.636 | 3.599 | 3.629 | 5,013,968 | +0.03(+0.87%) |
Aug 26, 2016 | 3.589 | 3.598 | 3.564 | 3.598 | 4,875,975 | +0.03(+0.71%) |
Aug 25, 2016 | 3.581 | 3.589 | 3.564 | 3.572 | 3,571,111 | -0.01(-0.36%) |
Aug 24, 2016 | 3.593 | 3.598 | 3.572 | 3.585 | 3,980,314 | -0.00(-0.12%) |
Aug 23, 2016 | 3.576 | 3.589 | 3.555 | 3.589 | 4,209,619 | +0.03(+0.83%) |
Aug 22, 2016 | 3.564 | 3.576 | 3.543 | 3.560 | 5,257,252 | -0.01(-0.36%) |
Aug 19, 2016 | 3.572 | 3.596 | 3.564 | 3.572 | 4,028,860 | -0.02(-0.47%) |
Aug 18, 2016 | 3.585 | 3.598 | 3.580 | 3.589 | 3,406,701 | +0.01(+0.36%) |
Aug 17, 2016 | 3.581 | 3.598 | 3.564 | 3.576 | 3,591,830 | -0.01(-0.24%) |
Aug 16, 2016 | 3.564 | 3.589 | 3.555 | 3.585 | 2,730,318 | +0.01(+0.36%) |
Aug 15, 2016 | 3.543 | 3.593 | 3.538 | 3.572 | 4,044,933 | +0.03(+0.96%) |
Aug 12, 2016 | 3.530 | 3.547 | 3.521 | 3.538 | 2,695,975 | +0.01(+0.36%) |
Aug 11, 2016 | 3.526 | 3.530 | 3.504 | 3.526 | 2,392,461 | +0.00(+0.12%) |
Aug 10, 2016 | 3.509 | 3.521 | 3.492 | 3.521 | 2,776,995 | +0.01(+0.36%) |
Aug 09, 2016 | 3.504 | 3.521 | 3.500 | 3.509 | 3,287,707 | +0.00(+0.12%) |
Aug 08, 2016 | 3.543 | 3.551 | 3.428 | 3.504 | 9,516,551 | -0.01(-0.36%) |
Aug 05, 2016 | 3.534 | 3.543 | 3.517 | 3.517 | 2,750,461 | -0.02(-0.48%) |
Aug 04, 2016 | 3.534 | 3.554 | 3.500 | 3.534 | 3,027,272 | +0.00(+0.00%) |
Aug 03, 2016 | 3.521 | 3.560 | 3.513 | 3.534 | 2,979,782 | +0.01(+0.36%) |
Aug 02, 2016 | 3.504 | 3.530 | 3.500 | 3.521 | 2,721,761 | +0.02(+0.48%) |
Aug 01, 2016 | 3.543 | 3.553 | 3.500 | 3.504 | 3,454,212 | -0.05(-1.37%) |
Jul 29, 2016 | 3.509 | 3.560 | 3.502 | 3.553 | 3,954,603 | +0.05(+1.52%) |
Jul 28, 2016 | 3.534 | 3.538 | 3.500 | 3.500 | 3,473,510 | -0.03(-0.96%) |
Jul 27, 2016 | 3.576 | 3.581 | 3.513 | 3.534 | 3,720,393 | -0.01(-0.20%) |
Jul 26, 2016 | 3.520 | 3.545 | 3.516 | 3.541 | 6,526,687 | +0.02(+0.60%) |
Jul 25, 2016 | 3.508 | 3.524 | 3.495 | 3.520 | 5,105,942 | +0.02(+0.60%) |
Jul 22, 2016 | 3.482 | 3.508 | 3.478 | 3.499 | 2,829,094 | +0.02(+0.48%) |
Jul 21, 2016 | 3.478 | 3.484 | 3.436 | 3.482 | 4,806,711 | +0.02(+0.48%) |
Jul 20, 2016 | 3.457 | 3.478 | 3.377 | 3.466 | 8,987,122 | -0.01(-0.36%) |
Jul 19, 2016 | 3.478 | 3.508 | 3.470 | 3.478 | 3,659,217 | -0.02(-0.48%) |
Jul 18, 2016 | 3.466 | 3.503 | 3.466 | 3.495 | 5,371,200 | +0.03(+0.97%) |
Jul 15, 2016 | 3.428 | 3.466 | 3.424 | 3.461 | 3,551,836 | +0.05(+1.35%) |
Jul 14, 2016 | 3.407 | 3.436 | 3.394 | 3.415 | 3,326,362 | +0.02(+0.49%) |
Jul 13, 2016 | 3.403 | 3.411 | 3.369 | 3.398 | 4,328,599 | -0.00(-0.12%) |
Jul 12, 2016 | 3.361 | 3.411 | 3.356 | 3.403 | 6,049,251 | +0.05(+1.38%) |
Jul 11, 2016 | 3.340 | 3.361 | 3.314 | 3.356 | 3,850,153 | +0.03(+0.76%) |
Jul 08, 2016 | 3.318 | 3.335 | 3.310 | 3.331 | 4,157,317 | +0.02(+0.63%) |
Jul 07, 2016 | 3.289 | 3.314 | 3.285 | 3.310 | 3,052,120 | +0.03(+0.90%) |
Jul 05, 2016 | 3.268 | 3.293 | 3.255 | 3.281 | 3,936,969 | -0.00(-0.13%) |
Jul 01, 2016 | 3.289 | 3.285 | 3.285 | 3.285 | 4,593,361 | +0.00(+0.00%) |
Jun 30, 2016 | 3.281 | 3.306 | 3.251 | 3.285 | 5,929,907 | -0.01(-0.38%) |
Jun 29, 2016 | 3.260 | 3.297 | 3.255 | 3.297 | 3,749,304 | +0.04(+1.16%) |
Jun 28, 2016 | 3.209 | 3.264 | 3.205 | 3.260 | 3,918,441 | +0.09(+2.83%) |
Jun 27, 2016 | 3.237 | 3.261 | 3.166 | 3.170 | 6,858,975 | -0.07(-2.05%) |
Jun 24, 2016 | 3.145 | 3.291 | 3.116 | 3.237 | 8,506,740 | -0.03(-0.89%) |
Jun 23, 2016 | 3.282 | 3.282 | 3.253 | 3.266 | 3,891,663 | +0.03(+0.90%) |
Jun 22, 2016 | 3.249 | 3.266 | 3.237 | 3.237 | 2,972,761 | +0.00(+0.00%) |
Jun 21, 2016 | 3.224 | 3.257 | 3.220 | 3.237 | 2,776,029 | +0.02(+0.65%) |
Jun 20, 2016 | 3.266 | 3.295 | 3.212 | 3.216 | 5,064,648 | -0.00(-0.13%) |
Jun 17, 2016 | 3.187 | 3.241 | 3.178 | 3.220 | 5,665,209 | +0.02(+0.78%) |
Jun 16, 2016 | 3.149 | 3.207 | 3.137 | 3.195 | 3,098,710 | +0.04(+1.32%) |
Jun 15, 2016 | 3.116 | 3.178 | 3.116 | 3.153 | 3,780,333 | +0.05(+1.61%) |
Jun 14, 2016 | 3.166 | 3.183 | 3.099 | 3.104 | 6,265,437 | -0.07(-2.10%) |
Jun 13, 2016 | 3.257 | 3.257 | 3.162 | 3.170 | 5,004,726 | -0.09(-2.68%) |
Jun 10, 2016 | 3.241 | 3.282 | 3.228 | 3.257 | 5,856,580 | +0.02(+0.51%) |
Jun 09, 2016 | 3.207 | 3.241 | 3.191 | 3.241 | 5,401,530 | +0.04(+1.17%) |
Jun 08, 2016 | 3.212 | 3.220 | 3.195 | 3.203 | 1,914,675 | -0.00(-0.13%) |
Jun 07, 2016 | 3.212 | 3.214 | 3.183 | 3.207 | 3,042,014 | +0.01(+0.26%) |
Jun 06, 2016 | 3.187 | 3.216 | 3.183 | 3.199 | 3,639,087 | +0.02(+0.52%) |
Jun 03, 2016 | 3.195 | 3.199 | 3.178 | 3.183 | 3,370,979 | -0.02(-0.52%) |
Jun 02, 2016 | 3.178 | 3.199 | 3.158 | 3.199 | 3,549,334 | +0.02(+0.65%) |
Jun 01, 2016 | 3.129 | 3.178 | 3.116 | 3.178 | 5,299,249 | +0.06(+1.86%) |
May 31, 2016 | 3.149 | 3.158 | 3.120 | 3.120 | 3,653,906 | -0.02(-0.66%) |
May 27, 2016 | 3.133 | 3.141 | 3.141 | 3.141 | 2,539,502 | +0.00(+0.13%) |
May 26, 2016 | 3.145 | 3.145 | 3.087 | 3.137 | 3,529,492 | +0.02(+0.58%) |
May 25, 2016 | 3.107 | 3.123 | 3.098 | 3.119 | 4,204,632 | +0.03(+0.93%) |
May 24, 2016 | 3.082 | 3.094 | 3.074 | 3.090 | 3,447,614 | +0.01(+0.27%) |
May 23, 2016 | 3.090 | 3.090 | 3.045 | 3.082 | 3,208,148 | +0.02(+0.54%) |
May 20, 2016 | 3.078 | 3.086 | 3.045 | 3.065 | 3,699,738 | +0.01(+0.40%) |
May 19, 2016 | 3.094 | 3.094 | 3.037 | 3.053 | 4,338,872 | -0.01(-0.40%) |
May 18, 2016 | 3.086 | 3.098 | 3.049 | 3.065 | 3,847,272 | -0.02(-0.80%) |
May 17, 2016 | 3.082 | 3.111 | 3.070 | 3.090 | 4,237,286 | +0.00(+0.00%) |
May 16, 2016 | 3.102 | 3.107 | 3.082 | 3.090 | 4,708,132 | -0.02(-0.66%) |
May 13, 2016 | 3.082 | 3.111 | 3.070 | 3.111 | 3,755,097 | +0.02(+0.53%) |
May 12, 2016 | 3.065 | 3.098 | 3.033 | 3.094 | 7,044,321 | +0.05(+1.62%) |
May 11, 2016 | 3.020 | 3.074 | 3.008 | 3.045 | 7,715,477 | +0.00(+0.00%) |
May 10, 2016 | 3.008 | 3.057 | 2.991 | 3.045 | 4,694,054 | +0.05(+1.79%) |
May 09, 2016 | 3.028 | 3.041 | 2.963 | 2.991 | 5,758,608 | -0.04(-1.35%) |
May 06, 2016 | 3.020 | 3.045 | 3.004 | 3.033 | 2,599,538 | +0.00(+0.14%) |
May 05, 2016 | 3.061 | 3.074 | 3.020 | 3.028 | 3,280,516 | -0.02(-0.67%) |
May 04, 2016 | 3.037 | 3.070 | 3.016 | 3.049 | 2,526,849 | +0.00(+0.00%) |
May 03, 2016 | 3.037 | 3.049 | 3.000 | 3.049 | 3,830,578 | -0.00(-0.13%) |