Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 3.256 | 3.270 | 3.240 | 3.261 | 766,303 | +0.01(+0.28%) |
Oct 30, 2017 | 3.270 | 3.272 | 3.247 | 3.252 | 528,023 | -0.02(-0.56%) |
Oct 27, 2017 | 3.256 | 3.270 | 3.239 | 3.270 | 307,285 | +0.02(+0.71%) |
Oct 26, 2017 | 3.247 | 3.252 | 3.233 | 3.247 | 560,798 | +0.01(+0.43%) |
Oct 25, 2017 | 3.256 | 3.256 | 3.215 | 3.233 | 642,278 | -0.02(-0.70%) |
Oct 24, 2017 | 3.256 | 3.265 | 3.252 | 3.256 | 346,514 | +0.01(+0.28%) |
Oct 23, 2017 | 3.261 | 3.265 | 3.242 | 3.247 | 551,971 | -0.01(-0.42%) |
Oct 20, 2017 | 3.265 | 3.270 | 3.261 | 3.261 | 371,675 | +0.00(+0.14%) |
Oct 19, 2017 | 3.242 | 3.261 | 3.224 | 3.256 | 466,827 | +0.01(+0.28%) |
Oct 18, 2017 | 3.274 | 3.274 | 3.238 | 3.247 | 989,238 | -0.02(-0.70%) |
Oct 17, 2017 | 3.270 | 3.274 | 3.256 | 3.270 | 473,700 | +0.00(+0.14%) |
Oct 16, 2017 | 3.261 | 3.270 | 3.252 | 3.265 | 444,613 | +0.00(+0.14%) |
Oct 13, 2017 | 3.256 | 3.265 | 3.242 | 3.261 | 516,279 | +0.01(+0.28%) |
Oct 12, 2017 | 3.261 | 3.261 | 3.233 | 3.252 | 526,505 | -0.00(-0.14%) |
Oct 11, 2017 | 3.265 | 3.265 | 3.238 | 3.256 | 627,724 | +0.00(+0.07%) |
Oct 10, 2017 | 3.254 | 3.272 | 3.236 | 3.254 | 843,645 | +0.00(+0.14%) |
Oct 09, 2017 | 3.254 | 3.258 | 3.240 | 3.249 | 468,475 | -0.00(-0.14%) |
Oct 06, 2017 | 3.249 | 3.258 | 3.236 | 3.254 | 356,537 | +0.01(+0.28%) |
Oct 05, 2017 | 3.240 | 3.254 | 3.236 | 3.245 | 468,481 | -0.00(-0.14%) |
Oct 04, 2017 | 3.245 | 3.249 | 3.227 | 3.249 | 513,930 | +0.00(+0.14%) |
Oct 03, 2017 | 3.249 | 3.258 | 3.236 | 3.245 | 665,452 | -0.00(-0.14%) |
Oct 02, 2017 | 3.227 | 3.254 | 3.213 | 3.249 | 791,472 | +0.02(+0.70%) |
Sep 29, 2017 | 3.227 | 3.227 | 3.213 | 3.227 | 680,813 | +0.00(+0.00%) |
Sep 28, 2017 | 3.213 | 3.227 | 3.186 | 3.227 | 652,894 | +0.02(+0.57%) |
Sep 27, 2017 | 3.186 | 3.208 | 3.186 | 3.208 | 510,319 | +0.03(+0.86%) |
Sep 26, 2017 | 3.172 | 3.186 | 3.172 | 3.181 | 326,159 | +0.01(+0.29%) |
Sep 25, 2017 | 3.177 | 3.190 | 3.158 | 3.172 | 383,321 | -0.00(-0.14%) |
Sep 22, 2017 | 3.177 | 3.186 | 3.172 | 3.177 | 282,121 | +0.01(+0.29%) |
Sep 21, 2017 | 3.172 | 3.172 | 3.158 | 3.168 | 382,335 | +0.01(+0.29%) |
Sep 20, 2017 | 3.177 | 3.190 | 3.158 | 3.158 | 288,993 | -0.01(-0.43%) |
Sep 19, 2017 | 3.186 | 3.186 | 3.158 | 3.172 | 469,779 | -0.00(-0.14%) |
Sep 18, 2017 | 3.186 | 3.199 | 3.177 | 3.177 | 443,576 | -0.01(-0.29%) |
Sep 15, 2017 | 3.181 | 3.186 | 3.172 | 3.186 | 422,058 | +0.00(+0.14%) |
Sep 14, 2017 | 3.177 | 3.186 | 3.145 | 3.181 | 524,956 | -0.00(-0.14%) |
Sep 13, 2017 | 3.163 | 3.186 | 3.149 | 3.186 | 709,811 | +0.02(+0.72%) |
Sep 12, 2017 | 3.145 | 3.168 | 3.131 | 3.163 | 793,715 | +0.02(+0.72%) |
Sep 11, 2017 | 3.163 | 3.172 | 3.140 | 3.140 | 706,829 | +0.00(+0.00%) |
Sep 08, 2017 | 3.172 | 3.172 | 3.136 | 3.140 | 492,796 | -0.02(-0.79%) |
Sep 07, 2017 | 3.156 | 3.165 | 3.147 | 3.165 | 543,266 | +0.01(+0.29%) |
Sep 06, 2017 | 3.156 | 3.156 | 3.143 | 3.156 | 292,235 | +0.01(+0.29%) |
Sep 05, 2017 | 3.161 | 3.165 | 3.134 | 3.147 | 620,541 | -0.01(-0.43%) |
Sep 01, 2017 | 3.174 | 3.179 | 3.161 | 3.161 | 638,085 | +0.00(+0.14%) |
Aug 31, 2017 | 3.152 | 3.174 | 3.138 | 3.156 | 1,118,188 | +0.01(+0.29%) |
Aug 30, 2017 | 3.125 | 3.147 | 3.121 | 3.147 | 399,776 | +0.03(+1.01%) |
Aug 29, 2017 | 3.107 | 3.120 | 3.093 | 3.116 | 610,413 | -0.00(-0.14%) |
Aug 28, 2017 | 3.134 | 3.134 | 3.116 | 3.120 | 474,201 | -0.00(-0.14%) |
Aug 25, 2017 | 3.147 | 3.147 | 3.116 | 3.125 | 481,939 | +0.00(+0.14%) |
Aug 24, 2017 | 3.134 | 3.138 | 3.107 | 3.120 | 305,039 | -0.01(-0.29%) |
Aug 23, 2017 | 3.125 | 3.138 | 3.120 | 3.129 | 352,944 | +0.00(+0.00%) |
Aug 22, 2017 | 3.098 | 3.129 | 3.093 | 3.129 | 903,428 | +0.04(+1.16%) |
Aug 21, 2017 | 3.116 | 3.116 | 3.068 | 3.093 | 1,003,942 | -0.01(-0.29%) |
Aug 18, 2017 | 3.093 | 3.111 | 3.071 | 3.102 | 691,416 | +0.01(+0.29%) |
Aug 17, 2017 | 3.125 | 3.138 | 3.089 | 3.093 | 739,960 | -0.04(-1.15%) |
Aug 16, 2017 | 3.143 | 3.161 | 3.127 | 3.129 | 548,363 | -0.00(-0.14%) |
Aug 15, 2017 | 3.156 | 3.160 | 3.120 | 3.134 | 691,467 | -0.02(-0.57%) |
Aug 14, 2017 | 3.147 | 3.176 | 3.134 | 3.152 | 1,527,888 | +0.02(+0.57%) |
Aug 11, 2017 | 3.012 | 3.134 | 2.985 | 3.134 | 1,552,054 | +0.12(+3.88%) |
Aug 10, 2017 | 3.165 | 3.174 | 3.012 | 3.017 | 3,244,050 | -0.16(-4.96%) |
Aug 09, 2017 | 3.228 | 3.228 | 3.165 | 3.174 | 1,666,645 | -0.06(-1.74%) |
Aug 08, 2017 | 3.217 | 3.248 | 3.217 | 3.231 | 422,314 | +0.01(+0.42%) |
Aug 07, 2017 | 3.239 | 3.244 | 3.217 | 3.217 | 761,912 | -0.01(-0.28%) |
Aug 04, 2017 | 3.235 | 3.235 | 3.199 | 3.226 | 742,663 | +0.00(+0.00%) |
Aug 03, 2017 | 3.222 | 3.235 | 3.214 | 3.226 | 593,660 | +0.00(+0.14%) |
Aug 02, 2017 | 3.235 | 3.248 | 3.222 | 3.222 | 781,766 | -0.02(-0.55%) |
Aug 01, 2017 | 3.235 | 3.248 | 3.231 | 3.239 | 801,602 | +0.01(+0.42%) |
Jul 31, 2017 | 3.231 | 3.235 | 3.217 | 3.226 | 602,590 | +0.02(+0.56%) |
Jul 28, 2017 | 3.204 | 3.213 | 3.193 | 3.208 | 512,569 | +0.01(+0.28%) |
Jul 27, 2017 | 3.213 | 3.217 | 3.190 | 3.199 | 587,510 | -0.01(-0.28%) |
Jul 26, 2017 | 3.213 | 3.226 | 3.204 | 3.208 | 577,656 | +0.00(+0.14%) |
Jul 25, 2017 | 3.213 | 3.221 | 3.199 | 3.204 | 512,827 | +0.00(+0.14%) |
Jul 24, 2017 | 3.190 | 3.208 | 3.186 | 3.199 | 558,671 | +0.01(+0.42%) |
Jul 21, 2017 | 3.213 | 3.217 | 3.181 | 3.186 | 470,375 | -0.01(-0.42%) |
Jul 20, 2017 | 3.181 | 3.209 | 3.181 | 3.199 | 627,377 | +0.01(+0.42%) |
Jul 19, 2017 | 3.195 | 3.204 | 3.177 | 3.186 | 924,145 | +0.01(+0.42%) |
Jul 18, 2017 | 3.155 | 3.186 | 3.155 | 3.173 | 876,942 | +0.01(+0.28%) |
Jul 17, 2017 | 3.177 | 3.177 | 3.155 | 3.164 | 548,922 | -0.00(-0.14%) |
Jul 14, 2017 | 3.155 | 3.173 | 3.155 | 3.168 | 517,921 | +0.03(+1.00%) |
Jul 13, 2017 | 3.150 | 3.150 | 3.128 | 3.137 | 426,288 | -0.01(-0.43%) |
Jul 12, 2017 | 3.146 | 3.159 | 3.141 | 3.150 | 636,046 | +0.01(+0.28%) |
Jul 11, 2017 | 3.150 | 3.152 | 3.132 | 3.141 | 682,314 | -0.00(-0.07%) |
Jul 10, 2017 | 3.126 | 3.152 | 3.121 | 3.144 | 1,024,464 | +0.01(+0.42%) |
Jul 07, 2017 | 3.117 | 3.135 | 3.113 | 3.130 | 801,874 | +0.01(+0.43%) |
Jul 06, 2017 | 3.117 | 3.135 | 3.108 | 3.117 | 1,019,099 | -0.01(-0.42%) |
Jul 05, 2017 | 3.113 | 3.130 | 3.099 | 3.130 | 702,918 | +0.02(+0.71%) |
Jul 03, 2017 | 3.090 | 3.108 | 3.086 | 3.108 | 704,594 | +0.03(+0.86%) |
Jun 30, 2017 | 3.068 | 3.095 | 3.068 | 3.082 | 421,968 | +0.01(+0.43%) |
Jun 29, 2017 | 3.095 | 3.095 | 3.064 | 3.068 | 622,547 | -0.02(-0.57%) |
Jun 28, 2017 | 3.090 | 3.095 | 3.077 | 3.086 | 660,224 | +0.01(+0.29%) |
Jun 27, 2017 | 3.090 | 3.095 | 3.073 | 3.077 | 541,970 | -0.02(-0.71%) |
Jun 26, 2017 | 3.095 | 3.108 | 3.086 | 3.099 | 602,012 | +0.01(+0.43%) |
Jun 23, 2017 | 3.104 | 3.104 | 3.077 | 3.086 | 358,590 | -0.00(-0.14%) |
Jun 22, 2017 | 3.082 | 3.099 | 3.077 | 3.090 | 569,324 | +0.00(+0.14%) |
Jun 21, 2017 | 3.090 | 3.095 | 3.077 | 3.086 | 420,595 | +0.00(+0.14%) |
Jun 20, 2017 | 3.095 | 3.099 | 3.073 | 3.082 | 620,807 | -0.01(-0.43%) |
Jun 19, 2017 | 3.099 | 3.104 | 3.090 | 3.095 | 441,779 | +0.00(+0.00%) |
Jun 16, 2017 | 3.086 | 3.099 | 3.073 | 3.095 | 465,008 | +0.01(+0.29%) |
Jun 15, 2017 | 3.077 | 3.086 | 3.055 | 3.086 | 637,294 | +0.00(+0.00%) |
Jun 14, 2017 | 3.104 | 3.104 | 3.068 | 3.086 | 535,137 | +0.01(+0.29%) |
Jun 13, 2017 | 3.077 | 3.085 | 3.064 | 3.077 | 416,497 | +0.02(+0.72%) |
Jun 12, 2017 | 3.077 | 3.090 | 3.055 | 3.055 | 751,008 | -0.01(-0.43%) |
Jun 09, 2017 | 3.117 | 3.117 | 3.064 | 3.068 | 1,232,627 | -0.02(-0.57%) |
Jun 08, 2017 | 3.077 | 3.090 | 3.068 | 3.086 | 457,146 | +0.02(+0.50%) |
Jun 07, 2017 | 3.066 | 3.075 | 3.063 | 3.071 | 458,264 | -0.00(-0.14%) |
Jun 06, 2017 | 3.057 | 3.075 | 3.053 | 3.075 | 402,971 | +0.02(+0.57%) |
Jun 05, 2017 | 3.057 | 3.062 | 3.049 | 3.057 | 407,409 | -0.00(-0.14%) |
Jun 02, 2017 | 3.066 | 3.066 | 3.046 | 3.062 | 1,254,073 | -0.00(-0.14%) |
Jun 01, 2017 | 3.049 | 3.062 | 3.044 | 3.066 | 634,811 | +0.02(+0.72%) |
May 31, 2017 | 3.040 | 3.057 | 3.027 | 3.044 | 401,138 | +0.01(+0.43%) |
May 30, 2017 | 3.031 | 3.057 | 3.031 | 3.031 | 515,775 | -0.01(-0.29%) |
May 26, 2017 | 3.049 | 3.053 | 3.036 | 3.040 | 377,148 | -0.01(-0.29%) |
May 25, 2017 | 3.053 | 3.057 | 3.049 | 3.049 | 307,662 | +0.00(+0.00%) |
May 24, 2017 | 3.040 | 3.057 | 3.040 | 3.049 | 570,760 | +0.02(+0.58%) |
May 23, 2017 | 3.049 | 3.049 | 3.027 | 3.031 | 608,064 | -0.01(-0.29%) |
May 22, 2017 | 3.031 | 3.040 | 3.022 | 3.040 | 520,083 | +0.02(+0.58%) |
May 19, 2017 | 3.031 | 3.043 | 3.014 | 3.022 | 444,532 | +0.00(+0.00%) |
May 18, 2017 | 2.992 | 3.027 | 2.992 | 3.022 | 592,686 | +0.03(+1.02%) |
May 17, 2017 | 3.027 | 3.036 | 2.974 | 2.992 | 1,099,434 | -0.05(-1.58%) |
May 16, 2017 | 3.022 | 3.040 | 3.019 | 3.040 | 386,782 | +0.03(+0.87%) |
May 15, 2017 | 3.018 | 3.031 | 3.009 | 3.014 | 457,507 | +0.00(+0.00%) |
May 12, 2017 | 3.040 | 3.057 | 2.996 | 3.014 | 993,415 | -0.03(-0.86%) |
May 11, 2017 | 3.044 | 3.062 | 3.040 | 3.040 | 384,963 | -0.01(-0.43%) |
May 10, 2017 | 3.009 | 3.053 | 3.005 | 3.053 | 663,134 | +0.04(+1.16%) |
May 09, 2017 | 3.066 | 3.066 | 3.022 | 3.018 | 1,097,715 | -0.04(-1.36%) |
May 08, 2017 | 3.051 | 3.064 | 3.051 | 3.060 | 907,151 | +0.01(+0.28%) |
May 05, 2017 | 3.047 | 3.051 | 3.038 | 3.051 | 720,947 | +0.00(+0.14%) |
May 04, 2017 | 3.055 | 3.055 | 3.021 | 3.047 | 1,129,422 | -0.00(-0.14%) |
May 03, 2017 | 3.038 | 3.051 | 3.034 | 3.051 | 765,561 | +0.02(+0.72%) |
May 02, 2017 | 3.034 | 3.042 | 3.029 | 3.029 | 880,286 | +0.00(+0.14%) |
May 01, 2017 | 3.025 | 3.042 | 3.021 | 3.025 | 1,164,757 | +0.00(+0.14%) |
Apr 28, 2017 | 3.016 | 3.025 | 3.008 | 3.021 | 561,952 | +0.01(+0.43%) |
Apr 27, 2017 | 3.003 | 3.016 | 2.995 | 3.008 | 397,004 | +0.01(+0.29%) |
Apr 26, 2017 | 3.012 | 3.012 | 2.995 | 2.999 | 560,034 | -0.01(-0.29%) |
Apr 25, 2017 | 3.016 | 3.021 | 2.990 | 3.008 | 925,900 | -0.00(-0.14%) |
Apr 24, 2017 | 3.021 | 3.025 | 3.003 | 3.012 | 848,370 | +0.01(+0.29%) |
Apr 21, 2017 | 3.021 | 3.021 | 2.995 | 3.003 | 602,649 | -0.01(-0.43%) |
Apr 20, 2017 | 3.029 | 3.029 | 2.995 | 3.016 | 854,278 | +0.03(+1.02%) |
Apr 19, 2017 | 2.986 | 2.999 | 2.983 | 2.986 | 642,643 | +0.01(+0.29%) |
Apr 18, 2017 | 2.973 | 2.986 | 2.964 | 2.977 | 418,226 | -0.01(-0.29%) |
Apr 17, 2017 | 2.977 | 2.986 | 2.973 | 2.986 | 393,225 | +0.02(+0.73%) |
Apr 13, 2017 | 2.973 | 2.986 | 2.951 | 2.964 | 785,937 | -0.00(-0.15%) |
Apr 12, 2017 | 2.995 | 3.003 | 2.951 | 2.968 | 1,285,183 | -0.03(-1.01%) |
Apr 11, 2017 | 2.964 | 2.999 | 2.964 | 2.999 | 645,754 | +0.03(+0.95%) |
Apr 10, 2017 | 2.949 | 2.988 | 2.949 | 2.971 | 1,020,204 | +0.02(+0.73%) |
Apr 07, 2017 | 2.958 | 2.975 | 2.941 | 2.949 | 775,397 | +0.00(+0.00%) |
Apr 06, 2017 | 2.915 | 2.956 | 2.915 | 2.949 | 721,126 | +0.03(+0.88%) |
Apr 05, 2017 | 2.923 | 2.949 | 2.923 | 2.923 | 582,584 | +0.00(+0.15%) |
Apr 04, 2017 | 2.889 | 2.934 | 2.885 | 2.919 | 869,127 | +0.00(+0.15%) |
Apr 03, 2017 | 2.906 | 2.923 | 2.898 | 2.915 | 1,143,020 | +0.01(+0.30%) |
Mar 31, 2017 | 2.885 | 2.906 | 2.885 | 2.906 | 550,519 | +0.02(+0.60%) |
Mar 30, 2017 | 2.863 | 2.902 | 2.863 | 2.889 | 1,061,395 | +0.04(+1.36%) |
Mar 29, 2017 | 2.846 | 2.879 | 2.846 | 2.850 | 1,040,702 | +0.00(+0.00%) |
Mar 28, 2017 | 2.816 | 2.850 | 2.807 | 2.850 | 786,832 | +0.05(+1.69%) |
Mar 27, 2017 | 2.794 | 2.820 | 2.786 | 2.803 | 715,809 | +0.00(+0.15%) |
Mar 24, 2017 | 2.794 | 2.824 | 2.791 | 2.799 | 567,874 | +0.01(+0.31%) |
Mar 23, 2017 | 2.803 | 2.833 | 2.786 | 2.790 | 697,800 | -0.01(-0.46%) |
Mar 22, 2017 | 2.773 | 2.812 | 2.773 | 2.803 | 754,594 | +0.03(+1.09%) |
Mar 21, 2017 | 2.837 | 2.842 | 2.773 | 2.773 | 836,813 | -0.06(-1.98%) |
Mar 20, 2017 | 2.837 | 2.850 | 2.824 | 2.829 | 568,658 | -0.01(-0.30%) |
Mar 17, 2017 | 2.837 | 2.850 | 2.829 | 2.837 | 657,640 | +0.01(+0.30%) |
Mar 16, 2017 | 2.824 | 2.846 | 2.820 | 2.829 | 707,002 | +0.00(+0.15%) |
Mar 15, 2017 | 2.769 | 2.827 | 2.747 | 2.824 | 2,327,931 | +0.07(+2.50%) |
Mar 14, 2017 | 2.794 | 2.794 | 2.756 | 2.756 | 1,637,939 | -0.04(-1.38%) |
Mar 13, 2017 | 2.876 | 2.878 | 2.794 | 2.794 | 1,550,415 | -0.08(-2.84%) |
Mar 10, 2017 | 2.829 | 2.876 | 2.825 | 2.876 | 873,786 | +0.06(+2.14%) |
Mar 09, 2017 | 2.923 | 2.923 | 2.790 | 2.816 | 2,797,274 | -0.11(-3.89%) |
Mar 08, 2017 | 2.972 | 2.979 | 2.930 | 2.930 | 1,367,026 | -0.04(-1.43%) |
Mar 07, 2017 | 2.977 | 2.981 | 2.968 | 2.972 | 865,520 | -0.00(-0.14%) |
Mar 06, 2017 | 2.951 | 2.981 | 2.943 | 2.977 | 1,279,963 | +0.02(+0.72%) |
Mar 03, 2017 | 2.951 | 2.955 | 2.943 | 2.955 | 762,397 | +0.00(+0.00%) |
Mar 02, 2017 | 2.968 | 2.972 | 2.951 | 2.955 | 1,040,683 | -0.00(-0.14%) |
Mar 01, 2017 | 2.964 | 2.981 | 2.955 | 2.960 | 892,318 | +0.01(+0.29%) |
Feb 28, 2017 | 2.960 | 2.977 | 2.938 | 2.951 | 1,286,696 | +0.01(+0.29%) |
Feb 27, 2017 | 2.943 | 2.950 | 2.938 | 2.943 | 564,672 | +0.01(+0.29%) |
Feb 24, 2017 | 2.951 | 2.968 | 2.930 | 2.934 | 684,977 | -0.02(-0.72%) |
Feb 23, 2017 | 2.951 | 2.960 | 2.947 | 2.955 | 583,766 | +0.00(+0.14%) |
Feb 22, 2017 | 2.926 | 2.960 | 2.917 | 2.951 | 593,180 | +0.03(+1.17%) |
Feb 21, 2017 | 2.938 | 2.938 | 2.917 | 2.917 | 654,015 | -0.01(-0.44%) |
Feb 17, 2017 | 2.930 | 2.930 | 2.930 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.921 | 2.934 | 2.915 | 2.930 | 1,297,059 | +0.01(+0.44%) |
Feb 15, 2017 | 2.913 | 2.921 | 2.909 | 2.917 | 605,013 | +0.00(+0.15%) |
Feb 14, 2017 | 2.909 | 2.913 | 2.896 | 2.913 | 426,739 | +0.00(+0.00%) |
Feb 13, 2017 | 2.896 | 2.917 | 2.896 | 2.913 | 505,718 | +0.02(+0.74%) |
Feb 10, 2017 | 2.896 | 2.900 | 2.879 | 2.891 | 516,241 | +0.00(+0.00%) |
Feb 09, 2017 | 2.909 | 2.913 | 2.879 | 2.891 | 838,087 | -0.01(-0.37%) |
Feb 08, 2017 | 2.911 | 2.919 | 2.885 | 2.902 | 708,226 | -0.01(-0.43%) |
Feb 07, 2017 | 2.877 | 2.915 | 2.864 | 2.915 | 1,490,569 | +0.04(+1.47%) |
Feb 06, 2017 | 2.860 | 2.873 | 2.847 | 2.873 | 1,090,377 | +0.01(+0.44%) |
Feb 03, 2017 | 2.835 | 2.860 | 2.835 | 2.860 | 908,325 | +0.02(+0.74%) |
Feb 02, 2017 | 2.797 | 2.839 | 2.797 | 2.839 | 1,236,662 | +0.03(+1.20%) |
Feb 01, 2017 | 2.814 | 2.826 | 2.801 | 2.805 | 1,171,724 | -0.00(-0.15%) |
Jan 31, 2017 | 2.805 | 2.809 | 2.797 | 2.809 | 866,950 | +0.00(+0.15%) |
Jan 30, 2017 | 2.805 | 2.805 | 2.788 | 2.805 | 1,049,753 | +0.02(+0.61%) |
Jan 27, 2017 | 2.809 | 2.809 | 2.784 | 2.788 | 795,936 | -0.02(-0.60%) |
Jan 26, 2017 | 2.792 | 2.814 | 2.790 | 2.805 | 782,999 | +0.01(+0.45%) |
Jan 25, 2017 | 2.801 | 2.805 | 2.782 | 2.792 | 822,116 | +0.01(+0.30%) |
Jan 24, 2017 | 2.776 | 2.788 | 2.767 | 2.784 | 813,690 | +0.02(+0.76%) |
Jan 23, 2017 | 2.754 | 2.780 | 2.754 | 2.763 | 858,662 | +0.00(+0.15%) |
Jan 20, 2017 | 2.754 | 2.767 | 2.754 | 2.759 | 547,242 | +0.01(+0.31%) |
Jan 19, 2017 | 2.759 | 2.771 | 2.750 | 2.750 | 446,752 | -0.01(-0.46%) |
Jan 18, 2017 | 2.754 | 2.770 | 2.750 | 2.763 | 411,606 | +0.00(+0.00%) |
Jan 17, 2017 | 2.771 | 2.776 | 2.759 | 2.763 | 772,089 | -0.01(-0.30%) |
Jan 13, 2017 | 2.771 | 2.771 | 2.771 | 0 | +0.02(+0.77%) | |
Jan 12, 2017 | 2.750 | 2.759 | 2.738 | 2.750 | 638,973 | +0.00(+0.00%) |
Jan 11, 2017 | 2.776 | 2.776 | 2.742 | 2.750 | 984,713 | -0.01(-0.38%) |
Jan 10, 2017 | 2.744 | 2.761 | 2.736 | 2.761 | 913,271 | +0.02(+0.61%) |
Jan 09, 2017 | 2.748 | 2.765 | 2.732 | 2.744 | 839,182 | -0.00(-0.15%) |
Jan 06, 2017 | 2.732 | 2.748 | 2.713 | 2.748 | 964,081 | +0.05(+1.70%) |
Jan 05, 2017 | 2.690 | 2.719 | 2.686 | 2.702 | 4,527,323 | +0.00(+0.15%) |
Jan 04, 2017 | 2.686 | 2.736 | 2.686 | 2.698 | 3,705,465 | +0.03(+1.10%) |
Jan 03, 2017 | 2.681 | 2.715 | 2.661 | 2.669 | 3,474,287 | +0.00(+0.16%) |
Dec 30, 2016 | 2.665 | 2.665 | 2.665 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.673 | 2.698 | 2.661 | 2.665 | 1,057,235 | -0.00(-0.16%) |
Dec 28, 2016 | 2.715 | 2.732 | 2.661 | 2.669 | 1,283,365 | -0.05(-1.69%) |
Dec 27, 2016 | 2.686 | 2.719 | 2.686 | 2.715 | 675,213 | +0.03(+1.09%) |
Dec 23, 2016 | 2.686 | 2.686 | 2.686 | 0 | -0.00(-0.16%) | |
Dec 22, 2016 | 2.681 | 2.707 | 2.681 | 2.690 | 780,399 | -0.00(-0.16%) |
Dec 21, 2016 | 2.694 | 2.715 | 2.681 | 2.694 | 750,816 | -0.00(-0.15%) |
Dec 20, 2016 | 2.727 | 2.744 | 2.694 | 2.698 | 1,062,634 | -0.03(-1.22%) |
Dec 19, 2016 | 2.736 | 2.748 | 2.727 | 2.732 | 779,405 | -0.01(-0.46%) |
Dec 16, 2016 | 2.736 | 2.761 | 2.736 | 2.744 | 561,315 | -0.00(-0.15%) |
Dec 15, 2016 | 2.723 | 2.773 | 2.723 | 2.748 | 745,098 | +0.02(+0.61%) |
Dec 14, 2016 | 2.761 | 2.767 | 2.723 | 2.732 | 708,311 | -0.04(-1.36%) |
Dec 13, 2016 | 2.744 | 2.778 | 2.744 | 2.769 | 671,397 | +0.02(+0.61%) |
Dec 12, 2016 | 2.757 | 2.794 | 2.740 | 2.752 | 780,499 | -0.02(-0.75%) |
Dec 09, 2016 | 2.773 | 2.790 | 2.761 | 2.773 | 558,926 | +0.00(+0.00%) |
Dec 08, 2016 | 2.778 | 2.786 | 2.740 | 2.773 | 998,417 | +0.00(+0.08%) |
Dec 07, 2016 | 2.742 | 2.775 | 2.734 | 2.771 | 1,093,829 | +0.02(+0.90%) |
Dec 06, 2016 | 2.717 | 2.753 | 2.717 | 2.746 | 874,408 | +0.03(+1.09%) |
Dec 05, 2016 | 2.689 | 2.717 | 2.689 | 2.717 | 766,403 | +0.03(+1.06%) |
Dec 02, 2016 | 2.647 | 2.705 | 2.647 | 2.689 | 1,906,295 | +0.04(+1.56%) |
Dec 01, 2016 | 2.639 | 2.672 | 2.637 | 2.647 | 755,309 | -0.00(-0.16%) |
Nov 30, 2016 | 2.697 | 2.697 | 2.647 | 2.651 | 1,039,586 | -0.03(-1.23%) |
Nov 29, 2016 | 2.668 | 2.693 | 2.668 | 2.684 | 603,773 | +0.02(+0.62%) |
Nov 28, 2016 | 2.660 | 2.684 | 2.639 | 2.668 | 1,474,444 | +0.02(+0.92%) |
Nov 25, 2016 | 2.655 | 2.655 | 2.638 | 2.643 | 238,378 | -0.00(-0.14%) |
Nov 23, 2016 | 2.647 | 2.647 | 2.647 | 0 | +0.02(+0.95%) | |
Nov 22, 2016 | 2.602 | 2.626 | 2.573 | 2.622 | 1,092,425 | +0.01(+0.48%) |
Nov 21, 2016 | 2.569 | 2.610 | 2.569 | 2.610 | 760,905 | +0.03(+1.12%) |
Nov 18, 2016 | 2.602 | 2.602 | 2.548 | 2.581 | 930,126 | -0.01(-0.32%) |
Nov 17, 2016 | 2.552 | 2.601 | 2.536 | 2.589 | 983,970 | +0.06(+2.29%) |
Nov 16, 2016 | 2.465 | 2.535 | 2.461 | 2.531 | 832,843 | +0.05(+2.17%) |
Nov 15, 2016 | 2.420 | 2.494 | 2.411 | 2.478 | 1,131,951 | +0.05(+2.22%) |
Nov 14, 2016 | 2.461 | 2.469 | 2.403 | 2.424 | 1,092,579 | -0.05(-2.17%) |
Nov 11, 2016 | 2.436 | 2.498 | 2.420 | 2.478 | 1,150,686 | +0.01(+0.50%) |
Nov 10, 2016 | 2.502 | 2.519 | 2.457 | 2.465 | 1,224,672 | -0.04(-1.49%) |
Nov 09, 2016 | 2.465 | 2.534 | 2.449 | 2.502 | 921,563 | -0.04(-1.47%) |
Nov 08, 2016 | 2.502 | 2.564 | 2.502 | 2.540 | 728,678 | +0.02(+0.90%) |
Nov 07, 2016 | 2.546 | 2.566 | 2.513 | 2.517 | 939,702 | +0.00(+0.16%) |
Nov 04, 2016 | 2.505 | 2.541 | 2.494 | 2.513 | 822,013 | +0.02(+0.82%) |
Nov 03, 2016 | 2.492 | 2.510 | 2.472 | 2.492 | 779,408 | -0.01(-0.33%) |
Nov 02, 2016 | 2.578 | 2.578 | 2.492 | 2.501 | 2,415,966 | -0.10(-3.78%) |