Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.975 | 2.991 | 2.902 | 2.959 | 153,089 | -0.01(-0.27%) |
Apr 27, 2017 | 2.927 | 3.011 | 2.902 | 2.967 | 107,219 | +0.02(+0.54%) |
Apr 26, 2017 | 2.814 | 2.991 | 2.814 | 2.951 | 184,153 | +0.13(+4.56%) |
Apr 25, 2017 | 2.919 | 2.951 | 2.822 | 2.822 | 164,658 | -0.06(-2.23%) |
Apr 24, 2017 | 2.830 | 2.935 | 2.798 | 2.886 | 138,387 | +0.06(+2.28%) |
Apr 21, 2017 | 2.774 | 2.838 | 2.750 | 2.822 | 149,417 | +0.04(+1.45%) |
Apr 20, 2017 | 2.798 | 2.822 | 2.758 | 2.782 | 129,486 | -0.02(-0.86%) |
Apr 19, 2017 | 2.774 | 2.822 | 2.734 | 2.806 | 88,865 | +0.06(+2.05%) |
Apr 18, 2017 | 2.677 | 2.750 | 2.645 | 2.750 | 101,752 | +0.05(+1.79%) |
Apr 17, 2017 | 2.774 | 2.782 | 2.669 | 2.701 | 141,802 | -0.10(-3.45%) |
Apr 13, 2017 | 2.782 | 2.862 | 2.758 | 2.798 | 138,920 | +0.00(+0.00%) |
Apr 12, 2017 | 2.862 | 2.870 | 2.742 | 2.798 | 98,989 | -0.04(-1.42%) |
Apr 11, 2017 | 2.878 | 2.878 | 2.782 | 2.838 | 98,487 | -0.06(-1.94%) |
Apr 10, 2017 | 2.894 | 2.991 | 2.862 | 2.894 | 90,527 | +0.04(+1.41%) |
Apr 07, 2017 | 2.886 | 2.910 | 2.846 | 2.854 | 141,934 | -0.06(-1.93%) |
Apr 06, 2017 | 2.798 | 2.910 | 2.782 | 2.910 | 120,606 | +0.11(+4.02%) |
Apr 05, 2017 | 2.886 | 2.951 | 2.790 | 2.798 | 229,476 | -0.07(-2.52%) |
Apr 04, 2017 | 2.959 | 3.007 | 2.854 | 2.870 | 184,659 | -0.06(-2.19%) |
Apr 03, 2017 | 2.814 | 2.959 | 2.814 | 2.935 | 248,590 | +0.16(+5.80%) |
Mar 31, 2017 | 3.015 | 3.023 | 2.742 | 2.774 | 761,491 | -0.24(-8.00%) |
Mar 30, 2017 | 3.128 | 3.136 | 2.927 | 3.015 | 224,077 | -0.09(-2.85%) |
Mar 29, 2017 | 3.071 | 3.111 | 3.007 | 3.103 | 103,663 | +0.02(+0.78%) |
Mar 28, 2017 | 3.023 | 3.087 | 3.015 | 3.079 | 70,032 | +0.02(+0.79%) |
Mar 27, 2017 | 3.031 | 3.063 | 2.951 | 3.055 | 70,418 | +0.04(+1.33%) |
Mar 24, 2017 | 3.015 | 3.031 | 2.943 | 3.015 | 95,168 | +0.01(+0.27%) |
Mar 23, 2017 | 2.951 | 3.015 | 2.943 | 3.007 | 107,729 | +0.03(+1.08%) |
Mar 22, 2017 | 3.015 | 3.095 | 2.814 | 2.975 | 235,971 | -0.04(-1.33%) |
Mar 21, 2017 | 3.304 | 3.329 | 3.007 | 3.015 | 147,512 | -0.27(-8.09%) |
Mar 20, 2017 | 3.304 | 3.369 | 3.248 | 3.280 | 153,176 | +0.14(+4.35%) |
Mar 17, 2017 | 3.256 | 3.256 | 3.128 | 3.144 | 332,036 | -0.08(-2.49%) |
Mar 16, 2017 | 3.280 | 3.296 | 3.216 | 3.224 | 121,776 | -0.03(-0.99%) |
Mar 15, 2017 | 3.168 | 3.272 | 3.136 | 3.256 | 74,170 | +0.10(+3.32%) |
Mar 14, 2017 | 3.337 | 3.337 | 3.152 | 3.152 | 204,925 | -0.21(-6.22%) |
Mar 13, 2017 | 3.256 | 3.385 | 3.256 | 3.361 | 101,897 | +0.06(+1.95%) |
Mar 10, 2017 | 3.337 | 3.361 | 3.256 | 3.296 | 88,743 | +0.02(+0.74%) |
Mar 09, 2017 | 3.256 | 3.329 | 3.224 | 3.272 | 81,561 | -0.03(-0.97%) |
Mar 08, 2017 | 3.417 | 3.441 | 3.296 | 3.304 | 71,531 | -0.11(-3.29%) |
Mar 07, 2017 | 3.530 | 3.530 | 3.417 | 3.417 | 71,178 | -0.09(-2.52%) |
Mar 06, 2017 | 3.546 | 3.546 | 3.441 | 3.505 | 100,198 | -0.03(-0.91%) |
Mar 03, 2017 | 3.473 | 3.578 | 3.385 | 3.538 | 131,060 | +0.07(+2.09%) |
Mar 02, 2017 | 3.296 | 3.489 | 3.264 | 3.465 | 134,061 | +0.14(+4.11%) |
Mar 01, 2017 | 3.296 | 3.361 | 3.272 | 3.329 | 193,915 | +0.10(+2.99%) |
Feb 28, 2017 | 3.393 | 3.409 | 3.216 | 3.232 | 141,657 | -0.19(-5.63%) |
Feb 27, 2017 | 3.473 | 3.497 | 3.417 | 3.425 | 111,390 | -0.08(-2.29%) |
Feb 24, 2017 | 3.473 | 3.513 | 3.433 | 3.505 | 95,608 | -0.01(-0.23%) |
Feb 23, 2017 | 3.602 | 3.610 | 3.497 | 3.513 | 112,656 | -0.06(-1.58%) |
Feb 22, 2017 | 3.843 | 3.883 | 3.497 | 3.570 | 159,159 | -0.18(-4.93%) |
Feb 21, 2017 | 3.803 | 3.819 | 3.714 | 3.755 | 142,025 | -0.05(-1.27%) |
Feb 17, 2017 | 3.803 | 3.803 | 3.803 | 0 | -0.01(-0.21%) | |
Feb 16, 2017 | 3.811 | 3.851 | 3.747 | 3.811 | 95,712 | -0.01(-0.21%) |
Feb 15, 2017 | 3.819 | 3.875 | 3.795 | 3.819 | 110,767 | +0.00(+0.00%) |
Feb 14, 2017 | 3.779 | 3.819 | 3.779 | 3.819 | 155,385 | +0.02(+0.42%) |
Feb 13, 2017 | 3.787 | 3.875 | 3.779 | 3.803 | 145,091 | +0.02(+0.42%) |
Feb 10, 2017 | 3.626 | 3.819 | 3.570 | 3.787 | 110,336 | +0.22(+6.08%) |
Feb 09, 2017 | 3.538 | 3.626 | 3.513 | 3.570 | 100,424 | +0.06(+1.83%) |
Feb 08, 2017 | 3.562 | 3.618 | 3.497 | 3.505 | 155,864 | -0.08(-2.24%) |
Feb 07, 2017 | 3.723 | 3.747 | 3.578 | 3.586 | 60,506 | -0.10(-2.83%) |
Feb 06, 2017 | 3.787 | 3.819 | 3.674 | 3.690 | 82,842 | -0.08(-2.13%) |
Feb 03, 2017 | 3.803 | 3.819 | 3.763 | 3.771 | 76,488 | +0.01(+0.21%) |
Feb 02, 2017 | 3.819 | 3.940 | 3.747 | 3.763 | 91,685 | -0.05(-1.27%) |
Feb 01, 2017 | 3.803 | 3.851 | 3.763 | 3.811 | 70,592 | +0.02(+0.64%) |
Jan 31, 2017 | 3.723 | 3.819 | 3.626 | 3.787 | 64,159 | +0.02(+0.43%) |
Jan 30, 2017 | 3.795 | 3.811 | 3.682 | 3.771 | 98,531 | -0.10(-2.49%) |
Jan 27, 2017 | 3.924 | 3.988 | 3.819 | 3.867 | 88,869 | -0.06(-1.64%) |
Jan 26, 2017 | 4.044 | 4.060 | 3.907 | 3.932 | 46,182 | -0.08(-2.00%) |
Jan 25, 2017 | 4.020 | 4.060 | 3.948 | 4.012 | 179,045 | +0.03(+0.81%) |
Jan 24, 2017 | 4.004 | 4.072 | 3.907 | 3.980 | 155,639 | +0.00(+0.00%) |
Jan 23, 2017 | 3.996 | 4.028 | 3.899 | 3.980 | 122,411 | -0.04(-1.00%) |
Jan 20, 2017 | 3.891 | 4.028 | 3.891 | 4.020 | 180,244 | +0.11(+2.88%) |
Jan 19, 2017 | 4.092 | 4.092 | 3.883 | 3.907 | 160,711 | -0.14(-3.38%) |
Jan 18, 2017 | 4.084 | 4.084 | 4.020 | 4.044 | 46,272 | +0.03(+0.80%) |
Jan 17, 2017 | 4.149 | 4.197 | 3.972 | 4.012 | 92,414 | -0.14(-3.48%) |
Jan 13, 2017 | 4.157 | 4.157 | 4.157 | 0 | +0.04(+0.98%) | |
Jan 12, 2017 | 4.301 | 4.326 | 4.020 | 4.116 | 77,649 | -0.13(-3.03%) |
Jan 11, 2017 | 4.157 | 4.253 | 4.060 | 4.245 | 75,937 | +0.10(+2.52%) |
Jan 10, 2017 | 4.036 | 4.181 | 3.940 | 4.141 | 99,771 | +0.10(+2.39%) |
Jan 09, 2017 | 4.125 | 4.133 | 4.036 | 4.044 | 104,698 | -0.04(-0.98%) |
Jan 06, 2017 | 4.342 | 4.342 | 4.052 | 4.084 | 91,058 | -0.24(-5.58%) |
Jan 05, 2017 | 4.382 | 4.430 | 4.301 | 4.326 | 165,372 | -0.05(-1.10%) |
Jan 04, 2017 | 4.309 | 4.462 | 4.300 | 4.374 | 168,889 | +0.06(+1.49%) |
Jan 03, 2017 | 4.189 | 4.334 | 4.020 | 4.309 | 264,652 | +0.23(+5.51%) |
Dec 30, 2016 | 4.084 | 4.084 | 4.084 | 0 | +0.13(+3.25%) | |
Dec 29, 2016 | 3.940 | 4.004 | 3.867 | 3.956 | 131,036 | +0.00(+0.00%) |
Dec 28, 2016 | 4.060 | 4.060 | 3.907 | 3.956 | 65,222 | -0.10(-2.38%) |
Dec 27, 2016 | 3.980 | 4.100 | 3.972 | 4.052 | 104,137 | +0.06(+1.41%) |
Dec 23, 2016 | 3.996 | 3.996 | 3.996 | 0 | +0.08(+2.05%) | |
Dec 22, 2016 | 3.932 | 3.980 | 3.888 | 3.915 | 67,109 | -0.05(-1.22%) |
Dec 21, 2016 | 4.020 | 4.020 | 3.867 | 3.964 | 145,125 | -0.06(-1.60%) |
Dec 20, 2016 | 4.044 | 4.100 | 3.980 | 4.028 | 119,990 | +0.02(+0.60%) |
Dec 19, 2016 | 3.907 | 4.020 | 3.827 | 4.004 | 115,285 | +0.14(+3.53%) |
Dec 16, 2016 | 3.859 | 4.028 | 3.827 | 3.867 | 836,199 | -0.01(-0.21%) |
Dec 15, 2016 | 3.851 | 3.972 | 3.851 | 3.875 | 166,775 | +0.03(+0.84%) |
Dec 14, 2016 | 3.924 | 4.004 | 3.795 | 3.843 | 95,533 | -0.09(-2.25%) |
Dec 13, 2016 | 4.044 | 4.052 | 3.907 | 3.932 | 84,262 | -0.04(-1.01%) |
Dec 12, 2016 | 3.964 | 4.020 | 3.891 | 3.972 | 107,855 | -0.01(-0.20%) |
Dec 09, 2016 | 3.899 | 3.980 | 3.827 | 3.980 | 95,052 | +0.10(+2.70%) |
Dec 08, 2016 | 3.859 | 3.899 | 3.771 | 3.875 | 125,057 | +0.03(+0.84%) |
Dec 07, 2016 | 3.907 | 3.940 | 3.835 | 3.843 | 145,696 | -0.03(-0.83%) |
Dec 06, 2016 | 3.859 | 3.899 | 3.771 | 3.875 | 134,461 | +0.06(+1.47%) |
Dec 05, 2016 | 3.658 | 3.843 | 3.642 | 3.819 | 125,010 | +0.17(+4.63%) |
Dec 02, 2016 | 3.698 | 3.771 | 3.618 | 3.650 | 72,595 | -0.03(-0.87%) |
Dec 01, 2016 | 3.570 | 3.747 | 3.570 | 3.682 | 130,910 | +0.10(+2.69%) |
Nov 30, 2016 | 3.843 | 3.867 | 3.578 | 3.586 | 130,339 | -0.20(-5.31%) |
Nov 29, 2016 | 3.779 | 3.859 | 3.763 | 3.787 | 73,706 | +0.05(+1.29%) |
Nov 28, 2016 | 3.851 | 3.867 | 3.739 | 3.739 | 126,333 | -0.11(-2.92%) |
Nov 25, 2016 | 3.779 | 3.875 | 3.731 | 3.851 | 48,745 | +0.07(+1.91%) |
Nov 23, 2016 | 3.779 | 3.779 | 3.779 | 0 | +0.04(+1.08%) | |
Nov 22, 2016 | 3.602 | 3.739 | 3.578 | 3.739 | 82,314 | +0.14(+4.03%) |
Nov 21, 2016 | 3.554 | 3.618 | 3.538 | 3.594 | 103,614 | +0.03(+0.90%) |
Nov 18, 2016 | 3.481 | 3.570 | 3.417 | 3.562 | 220,256 | +0.06(+1.84%) |
Nov 17, 2016 | 3.489 | 3.530 | 3.417 | 3.497 | 96,365 | +0.06(+1.64%) |
Nov 16, 2016 | 3.401 | 3.505 | 3.401 | 3.441 | 84,183 | +0.00(+0.00%) |
Nov 15, 2016 | 3.481 | 3.513 | 3.401 | 3.441 | 68,238 | -0.02(-0.70%) |
Nov 14, 2016 | 3.618 | 3.689 | 3.377 | 3.465 | 220,274 | -0.04(-1.15%) |
Nov 11, 2016 | 3.103 | 3.562 | 3.103 | 3.505 | 371,523 | +0.39(+12.66%) |
Nov 10, 2016 | 3.128 | 3.200 | 2.975 | 3.111 | 268,133 | +0.02(+0.52%) |
Nov 09, 2016 | 2.959 | 3.144 | 2.879 | 3.095 | 265,536 | +0.05(+1.58%) |
Nov 08, 2016 | 2.830 | 3.095 | 2.830 | 3.047 | 145,037 | +0.23(+8.29%) |
Nov 07, 2016 | 2.822 | 2.822 | 2.718 | 2.814 | 121,819 | +0.08(+2.94%) |
Nov 04, 2016 | 2.790 | 2.854 | 2.734 | 2.734 | 114,975 | -0.05(-1.73%) |
Nov 03, 2016 | 2.798 | 2.839 | 2.742 | 2.782 | 93,972 | +0.17(+6.46%) |
Nov 02, 2016 | 2.718 | 2.734 | 2.613 | 2.613 | 82,451 | -0.11(-4.13%) |
Nov 01, 2016 | 2.766 | 2.774 | 2.689 | 2.726 | 68,980 | -0.03(-1.17%) |
Oct 31, 2016 | 2.677 | 2.766 | 2.661 | 2.758 | 103,212 | +0.09(+3.31%) |
Oct 28, 2016 | 2.774 | 2.798 | 2.629 | 2.669 | 139,852 | -0.11(-4.05%) |
Oct 27, 2016 | 2.870 | 2.870 | 2.726 | 2.782 | 67,031 | -0.06(-2.26%) |
Oct 26, 2016 | 2.782 | 2.886 | 2.782 | 2.846 | 58,767 | +0.04(+1.43%) |
Oct 25, 2016 | 2.846 | 2.846 | 2.774 | 2.806 | 145,909 | -0.06(-1.97%) |
Oct 24, 2016 | 2.854 | 2.910 | 2.806 | 2.862 | 54,957 | +0.02(+0.56%) |
Oct 21, 2016 | 2.790 | 2.870 | 2.790 | 2.846 | 46,429 | +0.01(+0.28%) |
Oct 20, 2016 | 2.910 | 2.927 | 2.774 | 2.838 | 71,263 | -0.06(-2.22%) |
Oct 19, 2016 | 2.862 | 2.935 | 2.830 | 2.902 | 62,340 | +0.03(+1.12%) |
Oct 18, 2016 | 2.822 | 2.878 | 2.798 | 2.870 | 54,558 | +0.07(+2.59%) |
Oct 17, 2016 | 2.742 | 2.806 | 2.742 | 2.798 | 41,456 | +0.04(+1.46%) |
Oct 14, 2016 | 2.854 | 2.870 | 2.709 | 2.758 | 81,712 | -0.10(-3.38%) |
Oct 13, 2016 | 2.878 | 2.886 | 2.830 | 2.854 | 59,859 | -0.06(-2.20%) |
Oct 12, 2016 | 2.902 | 2.951 | 2.838 | 2.919 | 91,689 | +0.03(+1.11%) |
Oct 11, 2016 | 2.910 | 2.935 | 2.830 | 2.886 | 101,189 | -0.05(-1.64%) |
Oct 10, 2016 | 2.902 | 2.967 | 2.894 | 2.935 | 81,566 | +0.06(+2.24%) |
Oct 07, 2016 | 2.910 | 2.910 | 2.766 | 2.870 | 66,604 | -0.02(-0.83%) |
Oct 06, 2016 | 2.927 | 2.959 | 2.862 | 2.894 | 41,284 | -0.05(-1.64%) |
Oct 05, 2016 | 2.967 | 2.975 | 2.935 | 2.943 | 63,721 | +0.00(+0.00%) |
Oct 04, 2016 | 2.959 | 2.975 | 2.935 | 2.943 | 46,644 | -0.02(-0.81%) |
Oct 03, 2016 | 3.015 | 3.031 | 2.943 | 2.967 | 142,654 | -0.04(-1.34%) |
Sep 30, 2016 | 2.991 | 3.039 | 2.919 | 3.007 | 118,198 | +0.01(+0.27%) |
Sep 29, 2016 | 2.991 | 3.047 | 2.959 | 2.999 | 111,839 | -0.02(-0.80%) |
Sep 28, 2016 | 2.943 | 3.031 | 2.943 | 3.023 | 99,231 | +0.07(+2.45%) |
Sep 27, 2016 | 2.951 | 2.983 | 2.910 | 2.951 | 121,543 | -0.02(-0.54%) |
Sep 26, 2016 | 2.991 | 2.991 | 2.927 | 2.967 | 65,976 | -0.02(-0.54%) |
Sep 23, 2016 | 3.047 | 3.047 | 2.951 | 2.983 | 84,489 | -0.04(-1.33%) |
Sep 22, 2016 | 3.063 | 3.120 | 2.967 | 3.023 | 128,425 | +0.08(+2.73%) |
Sep 21, 2016 | 2.894 | 2.951 | 2.862 | 2.943 | 95,196 | +0.07(+2.52%) |
Sep 20, 2016 | 2.935 | 2.991 | 2.862 | 2.870 | 122,635 | -0.02(-0.56%) |
Sep 19, 2016 | 2.798 | 3.031 | 2.790 | 2.886 | 387,415 | +0.12(+4.36%) |
Sep 16, 2016 | 2.758 | 2.790 | 2.718 | 2.766 | 458,991 | +0.02(+0.58%) |
Sep 15, 2016 | 2.629 | 2.774 | 2.629 | 2.750 | 113,898 | +0.11(+4.27%) |
Sep 14, 2016 | 2.677 | 2.701 | 2.617 | 2.637 | 213,243 | -0.04(-1.50%) |
Sep 13, 2016 | 2.693 | 2.712 | 2.653 | 2.677 | 80,115 | -0.06(-2.35%) |
Sep 12, 2016 | 2.718 | 2.750 | 2.661 | 2.742 | 91,696 | +0.02(+0.89%) |
Sep 09, 2016 | 2.758 | 2.798 | 2.701 | 2.718 | 124,057 | -0.10(-3.43%) |
Sep 08, 2016 | 2.846 | 2.886 | 2.798 | 2.814 | 99,175 | -0.06(-1.96%) |
Sep 07, 2016 | 2.894 | 2.919 | 2.854 | 2.870 | 103,513 | -0.02(-0.56%) |
Sep 06, 2016 | 2.814 | 2.902 | 2.814 | 2.886 | 113,252 | +0.10(+3.46%) |
Sep 02, 2016 | 2.750 | 2.790 | 2.790 | 2.790 | 136,194 | +0.06(+2.36%) |
Sep 01, 2016 | 2.718 | 2.742 | 2.645 | 2.726 | 186,124 | +0.01(+0.30%) |
Aug 31, 2016 | 2.758 | 2.790 | 2.685 | 2.718 | 169,808 | -0.02(-0.88%) |
Aug 30, 2016 | 2.677 | 2.742 | 2.677 | 2.742 | 74,345 | +0.06(+2.40%) |
Aug 29, 2016 | 2.677 | 2.734 | 2.661 | 2.677 | 187,139 | -0.01(-0.30%) |
Aug 26, 2016 | 2.645 | 2.766 | 2.645 | 2.685 | 196,037 | +0.04(+1.52%) |
Aug 25, 2016 | 2.573 | 2.661 | 2.573 | 2.645 | 224,585 | +0.04(+1.54%) |
Aug 24, 2016 | 2.613 | 2.653 | 2.597 | 2.605 | 95,388 | -0.02(-0.92%) |
Aug 23, 2016 | 2.525 | 2.645 | 2.525 | 2.629 | 99,852 | +0.09(+3.48%) |
Aug 22, 2016 | 2.541 | 2.573 | 2.476 | 2.541 | 145,405 | +0.00(+0.00%) |
Aug 19, 2016 | 2.541 | 2.645 | 2.517 | 2.541 | 240,489 | +0.02(+0.64%) |
Aug 18, 2016 | 2.476 | 2.557 | 2.464 | 2.525 | 147,767 | +0.06(+2.61%) |
Aug 17, 2016 | 2.492 | 2.500 | 2.460 | 2.460 | 119,149 | -0.03(-1.29%) |
Aug 16, 2016 | 2.517 | 2.585 | 2.476 | 2.492 | 142,623 | -0.03(-1.27%) |
Aug 15, 2016 | 2.557 | 2.557 | 2.500 | 2.525 | 191,954 | -0.03(-1.26%) |
Aug 12, 2016 | 2.605 | 2.613 | 2.500 | 2.557 | 91,869 | -0.06(-2.45%) |
Aug 11, 2016 | 2.605 | 2.685 | 2.605 | 2.621 | 244,199 | +0.01(+0.31%) |
Aug 10, 2016 | 2.653 | 2.677 | 2.613 | 2.613 | 138,011 | -0.06(-2.40%) |
Aug 09, 2016 | 2.693 | 2.750 | 2.653 | 2.677 | 171,691 | -0.01(-0.30%) |
Aug 08, 2016 | 2.758 | 2.778 | 2.645 | 2.685 | 197,235 | -0.07(-2.62%) |
Aug 05, 2016 | 2.734 | 2.838 | 2.734 | 2.758 | 126,684 | +0.02(+0.88%) |
Aug 04, 2016 | 2.798 | 2.830 | 2.701 | 2.734 | 219,617 | -0.09(-3.13%) |
Aug 03, 2016 | 2.902 | 2.902 | 2.693 | 2.822 | 406,731 | -0.25(-8.12%) |
Aug 02, 2016 | 3.136 | 3.160 | 3.031 | 3.071 | 169,527 | -0.06(-2.05%) |
Aug 01, 2016 | 3.168 | 3.216 | 3.136 | 3.136 | 132,098 | -0.03(-1.02%) |
Jul 29, 2016 | 3.095 | 3.184 | 3.055 | 3.168 | 156,477 | +0.05(+1.55%) |
Jul 28, 2016 | 3.208 | 3.208 | 3.120 | 3.120 | 60,089 | -0.06(-2.02%) |
Jul 27, 2016 | 3.321 | 3.321 | 3.152 | 3.184 | 130,164 | -0.14(-4.35%) |
Jul 26, 2016 | 3.345 | 3.385 | 3.329 | 3.329 | 81,919 | +0.01(+0.24%) |
Jul 25, 2016 | 3.361 | 3.401 | 3.321 | 3.321 | 91,821 | -0.07(-2.13%) |
Jul 22, 2016 | 3.401 | 3.465 | 3.377 | 3.393 | 60,939 | -0.02(-0.47%) |
Jul 21, 2016 | 3.401 | 3.449 | 3.401 | 3.409 | 152,597 | +0.00(+0.00%) |
Jul 20, 2016 | 3.321 | 3.465 | 3.304 | 3.409 | 178,806 | +0.10(+3.16%) |
Jul 19, 2016 | 3.256 | 3.321 | 3.224 | 3.304 | 111,951 | +0.06(+1.73%) |
Jul 18, 2016 | 3.272 | 3.312 | 3.224 | 3.248 | 110,023 | -0.03(-0.98%) |
Jul 15, 2016 | 3.312 | 3.337 | 3.240 | 3.280 | 97,591 | +0.00(+0.00%) |
Jul 14, 2016 | 3.345 | 3.369 | 3.280 | 3.280 | 107,298 | -0.05(-1.45%) |
Jul 13, 2016 | 3.353 | 3.393 | 3.280 | 3.329 | 87,059 | -0.01(-0.24%) |
Jul 12, 2016 | 3.288 | 3.417 | 3.248 | 3.337 | 185,206 | +0.08(+2.47%) |
Jul 11, 2016 | 3.208 | 3.256 | 3.200 | 3.256 | 124,551 | +0.10(+3.05%) |
Jul 08, 2016 | 3.087 | 3.168 | 3.039 | 3.160 | 164,175 | +0.12(+3.97%) |
Jul 07, 2016 | 3.079 | 3.152 | 3.015 | 3.039 | 136,476 | -0.03(-1.05%) |
Jul 06, 2016 | 3.047 | 3.087 | 3.015 | 3.071 | 97,552 | +0.03(+1.06%) |
Jul 05, 2016 | 3.087 | 3.152 | 3.015 | 3.039 | 433,098 | -0.10(-3.08%) |
Jul 01, 2016 | 3.120 | 3.136 | 3.136 | 3.136 | 82,462 | +0.01(+0.26%) |
Jun 30, 2016 | 3.192 | 3.248 | 3.111 | 3.128 | 207,056 | -0.06(-2.02%) |
Jun 29, 2016 | 3.063 | 3.200 | 3.039 | 3.192 | 293,688 | +0.14(+4.75%) |
Jun 28, 2016 | 3.128 | 3.128 | 3.015 | 3.047 | 246,750 | -0.03(-1.04%) |
Jun 27, 2016 | 3.176 | 3.176 | 3.055 | 3.079 | 212,271 | -0.10(-3.04%) |
Jun 24, 2016 | 3.079 | 3.200 | 3.045 | 3.176 | 1,543,201 | -0.08(-2.47%) |
Jun 23, 2016 | 3.136 | 3.256 | 3.107 | 3.256 | 199,346 | +0.18(+6.02%) |
Jun 22, 2016 | 3.224 | 3.224 | 3.015 | 3.071 | 191,873 | -0.11(-3.54%) |
Jun 21, 2016 | 3.337 | 3.353 | 3.176 | 3.184 | 155,420 | -0.14(-4.35%) |
Jun 20, 2016 | 3.345 | 3.377 | 3.208 | 3.329 | 255,146 | +0.08(+2.48%) |
Jun 17, 2016 | 3.264 | 3.329 | 3.232 | 3.248 | 335,645 | -0.01(-0.25%) |
Jun 16, 2016 | 3.256 | 3.288 | 3.192 | 3.256 | 140,471 | -0.02(-0.74%) |
Jun 15, 2016 | 3.240 | 3.377 | 3.216 | 3.280 | 202,504 | +0.04(+1.24%) |
Jun 14, 2016 | 3.216 | 3.260 | 3.192 | 3.240 | 127,287 | +0.03(+1.00%) |
Jun 13, 2016 | 3.176 | 3.280 | 3.160 | 3.208 | 216,917 | +0.00(+0.00%) |
Jun 10, 2016 | 3.232 | 3.329 | 3.208 | 3.208 | 202,169 | -0.06(-1.72%) |
Jun 09, 2016 | 3.393 | 3.393 | 3.256 | 3.264 | 181,403 | -0.14(-4.02%) |
Jun 08, 2016 | 3.329 | 3.401 | 3.288 | 3.401 | 156,594 | +0.07(+2.17%) |
Jun 07, 2016 | 3.248 | 3.361 | 3.216 | 3.329 | 200,529 | +0.08(+2.48%) |
Jun 06, 2016 | 3.425 | 3.481 | 3.216 | 3.248 | 387,949 | -0.15(-4.49%) |
Jun 03, 2016 | 3.361 | 3.409 | 3.288 | 3.401 | 232,438 | +0.06(+1.93%) |
Jun 02, 2016 | 3.473 | 3.489 | 3.337 | 3.337 | 250,346 | -0.17(-4.82%) |
Jun 01, 2016 | 3.377 | 3.522 | 3.361 | 3.505 | 218,049 | +0.10(+2.83%) |
May 31, 2016 | 3.441 | 3.497 | 3.393 | 3.409 | 453,814 | +0.01(+0.24%) |
May 27, 2016 | 3.401 | 3.401 | 3.401 | 3.401 | 77,487 | +0.02(+0.71%) |
May 26, 2016 | 3.353 | 3.401 | 3.321 | 3.377 | 174,694 | +0.06(+1.94%) |
May 25, 2016 | 3.232 | 3.367 | 3.232 | 3.312 | 208,153 | +0.10(+3.26%) |
May 24, 2016 | 3.136 | 3.232 | 3.128 | 3.208 | 173,827 | +0.10(+3.10%) |
May 23, 2016 | 3.120 | 3.192 | 3.095 | 3.111 | 175,372 | -0.02(-0.77%) |
May 20, 2016 | 3.039 | 3.224 | 3.039 | 3.136 | 235,555 | +0.09(+2.90%) |
May 19, 2016 | 3.055 | 3.111 | 3.031 | 3.047 | 223,312 | -0.04(-1.30%) |
May 18, 2016 | 3.071 | 3.120 | 3.023 | 3.087 | 359,780 | +0.00(+0.00%) |
May 17, 2016 | 3.128 | 3.288 | 3.063 | 3.087 | 344,429 | -0.06(-1.79%) |
May 16, 2016 | 3.136 | 3.224 | 3.136 | 3.144 | 188,979 | +0.01(+0.26%) |
May 13, 2016 | 3.248 | 3.312 | 3.120 | 3.136 | 222,667 | -0.16(-4.88%) |
May 12, 2016 | 3.248 | 3.361 | 3.232 | 3.296 | 222,556 | +0.06(+1.74%) |
May 11, 2016 | 3.304 | 3.357 | 3.240 | 3.240 | 168,499 | -0.06(-1.95%) |
May 10, 2016 | 3.425 | 3.522 | 3.264 | 3.304 | 200,139 | -0.10(-2.84%) |
May 09, 2016 | 3.329 | 3.473 | 3.272 | 3.401 | 169,025 | +0.07(+2.17%) |
May 06, 2016 | 3.312 | 3.385 | 3.296 | 3.329 | 169,869 | +0.05(+1.47%) |
May 05, 2016 | 3.401 | 3.433 | 3.184 | 3.280 | 225,749 | -0.12(-3.55%) |
May 04, 2016 | 3.538 | 3.610 | 3.280 | 3.401 | 798,210 | +0.05(+1.44%) |
May 03, 2016 | 3.337 | 3.369 | 3.224 | 3.353 | 208,159 | -0.02(-0.71%) |