Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 3.681 | 3.681 | 3.648 | 3.665 | 29,650 | -0.02(-0.45%) |
Oct 28, 2016 | 3.681 | 3.692 | 3.665 | 3.681 | 51,047 | -0.01(-0.15%) |
Oct 27, 2016 | 3.726 | 3.726 | 3.670 | 3.687 | 35,833 | -0.02(-0.60%) |
Oct 26, 2016 | 3.681 | 3.720 | 3.670 | 3.709 | 380,684 | +0.03(+0.75%) |
Oct 25, 2016 | 3.704 | 3.720 | 3.681 | 3.681 | 8,246 | -0.02(-0.45%) |
Oct 24, 2016 | 3.715 | 3.737 | 3.698 | 3.698 | 18,348 | -0.01(-0.15%) |
Oct 21, 2016 | 3.681 | 3.715 | 3.676 | 3.704 | 64,449 | +0.02(+0.45%) |
Oct 20, 2016 | 3.692 | 3.704 | 3.654 | 3.687 | 26,827 | -0.02(-0.60%) |
Oct 19, 2016 | 3.681 | 3.709 | 3.670 | 3.709 | 27,202 | +0.04(+1.06%) |
Oct 18, 2016 | 3.648 | 3.692 | 3.637 | 3.670 | 43,742 | +0.03(+0.91%) |
Oct 17, 2016 | 3.676 | 3.687 | 3.620 | 3.637 | 57,013 | -0.03(-0.91%) |
Oct 14, 2016 | 3.698 | 3.710 | 3.670 | 3.670 | 19,199 | -0.02(-0.45%) |
Oct 13, 2016 | 3.670 | 3.688 | 3.660 | 3.687 | 18,406 | -0.01(-0.15%) |
Oct 12, 2016 | 3.681 | 3.709 | 3.681 | 3.692 | 36,832 | -0.01(-0.30%) |
Oct 11, 2016 | 3.753 | 3.765 | 3.698 | 3.704 | 39,537 | -0.07(-1.91%) |
Oct 10, 2016 | 3.742 | 3.787 | 3.742 | 3.776 | 41,489 | +0.03(+0.89%) |
Oct 07, 2016 | 3.731 | 3.770 | 3.720 | 3.742 | 19,194 | -0.01(-0.15%) |
Oct 06, 2016 | 3.770 | 3.770 | 3.748 | 3.748 | 43,814 | -0.04(-1.02%) |
Oct 05, 2016 | 3.770 | 3.787 | 3.770 | 3.787 | 36,612 | +0.02(+0.59%) |
Oct 04, 2016 | 3.803 | 3.803 | 3.762 | 3.765 | 30,072 | -0.03(-0.73%) |
Oct 03, 2016 | 3.792 | 3.803 | 3.787 | 3.792 | 23,474 | -0.03(-0.87%) |
Sep 30, 2016 | 3.814 | 3.831 | 3.787 | 3.826 | 32,074 | +0.04(+1.17%) |
Sep 29, 2016 | 3.814 | 3.816 | 3.759 | 3.781 | 31,791 | -0.04(-1.09%) |
Sep 28, 2016 | 3.798 | 3.823 | 3.737 | 3.823 | 44,377 | +0.04(+1.11%) |
Sep 27, 2016 | 3.748 | 3.781 | 3.748 | 3.781 | 12,477 | +0.02(+0.44%) |
Sep 26, 2016 | 3.787 | 3.798 | 3.753 | 3.765 | 35,780 | -0.05(-1.31%) |
Sep 23, 2016 | 3.837 | 3.837 | 3.814 | 3.814 | 39,597 | -0.04(-1.01%) |
Sep 22, 2016 | 3.826 | 3.853 | 3.826 | 3.853 | 31,706 | +0.04(+1.16%) |
Sep 21, 2016 | 3.753 | 3.809 | 3.753 | 3.809 | 27,348 | +0.06(+1.48%) |
Sep 20, 2016 | 3.759 | 3.759 | 3.737 | 3.753 | 20,990 | +0.01(+0.15%) |
Sep 19, 2016 | 3.781 | 3.781 | 3.742 | 3.748 | 5,380 | +0.00(+0.00%) |
Sep 16, 2016 | 3.770 | 3.770 | 3.704 | 3.748 | 61,800 | -0.02(-0.44%) |
Sep 15, 2016 | 3.715 | 3.765 | 3.715 | 3.765 | 57,738 | +0.07(+1.80%) |
Sep 14, 2016 | 3.681 | 3.709 | 3.678 | 3.698 | 69,247 | +0.04(+1.21%) |
Sep 13, 2016 | 3.715 | 3.715 | 3.637 | 3.654 | 44,631 | -0.08(-2.08%) |
Sep 12, 2016 | 3.737 | 3.737 | 3.671 | 3.731 | 76,150 | -0.03(-0.87%) |
Sep 09, 2016 | 3.841 | 3.841 | 3.764 | 3.764 | 49,090 | -0.11(-2.82%) |
Sep 08, 2016 | 3.874 | 3.879 | 3.868 | 3.874 | 12,213 | -0.01(-0.14%) |
Sep 07, 2016 | 3.867 | 3.879 | 3.858 | 3.879 | 16,930 | +0.03(+0.71%) |
Sep 06, 2016 | 3.846 | 3.912 | 3.802 | 3.852 | 53,296 | +0.03(+0.72%) |
Sep 02, 2016 | 3.824 | 3.824 | 3.824 | 3.824 | 23,943 | +0.02(+0.43%) |
Sep 01, 2016 | 3.835 | 3.835 | 3.775 | 3.808 | 58,413 | +0.01(+0.29%) |
Aug 31, 2016 | 3.808 | 3.841 | 3.786 | 3.797 | 57,523 | -0.04(-0.99%) |
Aug 30, 2016 | 3.874 | 3.874 | 3.824 | 3.835 | 27,025 | -0.02(-0.43%) |
Aug 29, 2016 | 3.841 | 3.857 | 3.816 | 3.852 | 34,544 | +0.03(+0.86%) |
Aug 26, 2016 | 3.846 | 3.870 | 3.813 | 3.819 | 55,628 | -0.04(-0.99%) |
Aug 25, 2016 | 3.879 | 3.879 | 3.841 | 3.857 | 32,523 | -0.01(-0.14%) |
Aug 24, 2016 | 3.915 | 3.915 | 3.863 | 3.863 | 41,203 | -0.04(-1.12%) |
Aug 23, 2016 | 3.897 | 3.924 | 3.879 | 3.906 | 125,800 | +0.02(+0.56%) |
Aug 22, 2016 | 3.879 | 3.906 | 3.877 | 3.885 | 39,097 | -0.00(-0.09%) |
Aug 19, 2016 | 3.877 | 3.895 | 3.868 | 3.888 | 38,388 | +0.01(+0.23%) |
Aug 18, 2016 | 3.846 | 3.890 | 3.819 | 3.879 | 58,978 | +0.03(+0.71%) |
Aug 17, 2016 | 3.863 | 3.863 | 3.819 | 3.852 | 43,676 | +0.01(+0.14%) |
Aug 16, 2016 | 3.852 | 3.863 | 3.808 | 3.846 | 34,272 | +0.01(+0.14%) |
Aug 15, 2016 | 3.819 | 3.852 | 3.802 | 3.841 | 34,636 | +0.04(+1.15%) |
Aug 12, 2016 | 3.786 | 3.833 | 3.781 | 3.797 | 64,376 | -0.01(-0.22%) |
Aug 11, 2016 | 3.827 | 3.846 | 3.792 | 3.805 | 45,065 | +0.02(+0.65%) |
Aug 10, 2016 | 3.808 | 3.808 | 3.781 | 3.781 | 35,073 | -0.03(-0.86%) |
Aug 09, 2016 | 3.802 | 3.879 | 3.781 | 3.813 | 114,272 | +0.04(+1.01%) |
Aug 08, 2016 | 3.801 | 3.801 | 3.775 | 3.775 | 25,440 | +0.02(+0.44%) |
Aug 05, 2016 | 3.737 | 3.764 | 3.709 | 3.759 | 54,050 | +0.02(+0.59%) |
Aug 04, 2016 | 3.731 | 3.742 | 3.712 | 3.737 | 29,193 | +0.03(+0.74%) |
Aug 03, 2016 | 3.703 | 3.726 | 3.703 | 3.709 | 53,387 | +0.02(+0.44%) |
Aug 02, 2016 | 3.764 | 3.764 | 3.693 | 3.693 | 20,337 | -0.05(-1.46%) |
Aug 01, 2016 | 3.722 | 3.764 | 3.722 | 3.748 | 31,695 | -0.01(-0.23%) |
Jul 29, 2016 | 3.742 | 3.759 | 3.739 | 3.756 | 36,539 | +0.01(+0.38%) |
Jul 28, 2016 | 3.720 | 3.781 | 3.720 | 3.742 | 74,836 | +0.04(+1.03%) |
Jul 27, 2016 | 3.698 | 3.737 | 3.677 | 3.704 | 84,030 | +0.02(+0.45%) |
Jul 26, 2016 | 3.704 | 3.720 | 3.688 | 3.688 | 65,322 | +0.01(+0.30%) |
Jul 25, 2016 | 3.666 | 3.731 | 3.666 | 3.677 | 34,332 | -0.01(-0.30%) |
Jul 22, 2016 | 3.688 | 3.698 | 3.671 | 3.688 | 72,747 | -0.01(-0.15%) |
Jul 21, 2016 | 3.693 | 3.698 | 3.677 | 3.693 | 44,550 | -0.01(-0.15%) |
Jul 20, 2016 | 3.688 | 3.698 | 3.666 | 3.698 | 35,069 | +0.00(+0.00%) |
Jul 19, 2016 | 3.671 | 3.698 | 3.666 | 3.698 | 37,613 | +0.02(+0.59%) |
Jul 18, 2016 | 3.633 | 3.681 | 3.633 | 3.677 | 27,204 | +0.03(+0.90%) |
Jul 15, 2016 | 3.644 | 3.709 | 3.638 | 3.644 | 117,003 | -0.02(-0.45%) |
Jul 14, 2016 | 3.671 | 3.693 | 3.649 | 3.660 | 181,346 | +0.01(+0.15%) |
Jul 13, 2016 | 3.671 | 3.671 | 3.647 | 3.655 | 32,424 | -0.01(-0.15%) |
Jul 12, 2016 | 3.649 | 3.671 | 3.644 | 3.660 | 201,438 | +0.03(+0.91%) |
Jul 11, 2016 | 3.616 | 3.663 | 3.605 | 3.627 | 53,555 | +0.01(+0.30%) |
Jul 08, 2016 | 3.578 | 3.616 | 3.578 | 3.616 | 19,871 | +0.07(+2.01%) |
Jul 07, 2016 | 3.534 | 3.554 | 3.512 | 3.545 | 43,162 | +0.04(+1.09%) |
Jul 05, 2016 | 3.529 | 3.633 | 3.507 | 3.507 | 37,774 | -0.05(-1.38%) |
Jul 01, 2016 | 3.518 | 3.556 | 3.556 | 3.556 | 59,768 | +0.04(+1.25%) |
Jun 30, 2016 | 3.474 | 3.512 | 3.441 | 3.512 | 29,355 | +0.06(+1.74%) |
Jun 29, 2016 | 3.430 | 3.469 | 3.430 | 3.452 | 44,718 | +0.05(+1.61%) |
Jun 28, 2016 | 3.398 | 3.409 | 3.376 | 3.398 | 24,055 | +0.05(+1.47%) |
Jun 27, 2016 | 3.398 | 3.398 | 3.348 | 3.348 | 162,244 | -0.08(-2.39%) |
Jun 24, 2016 | 3.381 | 3.441 | 3.381 | 3.430 | 43,930 | -0.06(-1.72%) |
Jun 23, 2016 | 3.474 | 3.502 | 3.474 | 3.491 | 47,383 | +0.03(+0.95%) |
Jun 22, 2016 | 3.485 | 3.488 | 3.452 | 3.458 | 30,664 | -0.03(-0.95%) |
Jun 21, 2016 | 3.469 | 3.496 | 3.441 | 3.491 | 66,859 | -0.02(-0.46%) |
Jun 20, 2016 | 3.512 | 3.518 | 3.480 | 3.507 | 9,919 | +0.04(+1.26%) |
Jun 17, 2016 | 3.419 | 3.469 | 3.409 | 3.463 | 123,754 | +0.06(+1.77%) |
Jun 16, 2016 | 3.398 | 3.403 | 3.381 | 3.403 | 85,397 | +0.01(+0.32%) |
Jun 15, 2016 | 3.425 | 3.441 | 3.392 | 3.392 | 63,546 | -0.01(-0.32%) |
Jun 14, 2016 | 3.398 | 3.430 | 3.365 | 3.403 | 126,390 | -0.01(-0.32%) |
Jun 13, 2016 | 3.418 | 3.447 | 3.398 | 3.414 | 52,897 | -0.03(-0.95%) |
Jun 10, 2016 | 3.496 | 3.496 | 3.425 | 3.447 | 158,332 | -0.03(-0.79%) |
Jun 09, 2016 | 3.485 | 3.504 | 3.474 | 3.474 | 21,365 | -0.04(-1.23%) |
Jun 08, 2016 | 3.496 | 3.517 | 3.485 | 3.517 | 112,319 | +0.04(+1.24%) |
Jun 07, 2016 | 3.463 | 3.480 | 3.453 | 3.474 | 29,929 | +0.03(+0.78%) |
Jun 06, 2016 | 3.426 | 3.507 | 3.420 | 3.447 | 213,582 | +0.05(+1.43%) |
Jun 03, 2016 | 3.399 | 3.409 | 3.382 | 3.399 | 34,643 | +0.00(+0.00%) |
Jun 02, 2016 | 3.377 | 3.426 | 3.372 | 3.399 | 90,526 | +0.02(+0.64%) |
Jun 01, 2016 | 3.345 | 3.377 | 3.339 | 3.377 | 21,543 | +0.01(+0.32%) |
May 31, 2016 | 3.381 | 3.393 | 3.366 | 3.366 | 20,247 | -0.01(-0.16%) |
May 27, 2016 | 3.393 | 3.372 | 3.372 | 3.372 | 55,610 | -0.03(-0.79%) |
May 26, 2016 | 3.409 | 3.409 | 3.366 | 3.399 | 92,444 | +0.01(+0.33%) |
May 25, 2016 | 3.339 | 3.387 | 3.334 | 3.387 | 95,723 | +0.05(+1.60%) |
May 24, 2016 | 3.307 | 3.366 | 3.307 | 3.334 | 332,928 | +0.04(+1.15%) |
May 23, 2016 | 3.302 | 3.323 | 3.296 | 3.296 | 49,984 | -0.01(-0.16%) |
May 20, 2016 | 3.285 | 3.307 | 3.280 | 3.302 | 53,137 | +0.02(+0.49%) |
May 19, 2016 | 3.302 | 3.302 | 3.264 | 3.285 | 76,755 | -0.02(-0.49%) |
May 18, 2016 | 3.302 | 3.350 | 3.302 | 3.302 | 345,853 | -0.01(-0.16%) |
May 17, 2016 | 3.355 | 3.355 | 3.307 | 3.307 | 47,398 | -0.04(-1.29%) |
May 16, 2016 | 3.312 | 3.377 | 3.307 | 3.350 | 119,580 | +0.06(+1.80%) |
May 13, 2016 | 3.307 | 3.323 | 3.288 | 3.291 | 14,106 | -0.03(-0.81%) |
May 12, 2016 | 3.377 | 3.377 | 3.312 | 3.318 | 264,837 | -0.08(-2.23%) |
May 11, 2016 | 3.393 | 3.404 | 3.369 | 3.393 | 320,658 | +0.01(+0.32%) |
May 10, 2016 | 3.345 | 3.393 | 3.339 | 3.382 | 64,459 | +0.03(+0.97%) |
May 09, 2016 | 3.345 | 3.366 | 3.334 | 3.350 | 63,521 | +0.03(+0.81%) |
May 06, 2016 | 3.343 | 3.350 | 3.291 | 3.323 | 75,567 | -0.01(-0.16%) |
May 05, 2016 | 3.345 | 3.366 | 3.329 | 3.329 | 44,890 | -0.03(-0.96%) |
May 04, 2016 | 3.420 | 3.431 | 3.355 | 3.361 | 57,684 | -0.08(-2.35%) |
May 03, 2016 | 3.436 | 3.463 | 3.399 | 3.442 | 19,797 | -0.03(-0.78%) |
May 02, 2016 | 3.474 | 3.480 | 3.458 | 3.469 | 101,507 | -0.01(-0.31%) |
Apr 29, 2016 | 3.507 | 3.517 | 3.463 | 3.480 | 78,785 | -0.02(-0.46%) |
Apr 28, 2016 | 3.480 | 3.539 | 3.480 | 3.496 | 220,228 | +0.01(+0.15%) |
Apr 27, 2016 | 3.480 | 3.496 | 3.455 | 3.490 | 68,467 | +0.02(+0.62%) |
Apr 26, 2016 | 3.469 | 3.480 | 3.459 | 3.469 | 40,575 | +0.01(+0.31%) |
Apr 25, 2016 | 3.469 | 3.496 | 3.436 | 3.458 | 134,273 | -0.01(-0.31%) |
Apr 22, 2016 | 3.496 | 3.496 | 3.437 | 3.469 | 95,191 | +0.02(+0.47%) |
Apr 21, 2016 | 3.480 | 3.496 | 3.436 | 3.453 | 64,407 | -0.01(-0.31%) |
Apr 20, 2016 | 3.458 | 3.490 | 3.444 | 3.463 | 117,460 | +0.03(+0.78%) |
Apr 19, 2016 | 3.421 | 3.452 | 3.420 | 3.436 | 103,101 | +0.04(+1.11%) |
Apr 18, 2016 | 3.366 | 3.404 | 3.366 | 3.399 | 42,705 | +0.01(+0.32%) |
Apr 15, 2016 | 3.372 | 3.404 | 3.361 | 3.388 | 87,788 | +0.00(+0.00%) |
Apr 14, 2016 | 3.404 | 3.404 | 3.372 | 3.388 | 125,069 | +0.00(+0.00%) |
Apr 13, 2016 | 3.355 | 3.399 | 3.350 | 3.388 | 136,395 | +0.05(+1.62%) |
Apr 12, 2016 | 3.296 | 3.339 | 3.291 | 3.334 | 75,194 | +0.04(+1.31%) |
Apr 11, 2016 | 3.264 | 3.307 | 3.264 | 3.291 | 195,915 | +0.04(+1.16%) |
Apr 08, 2016 | 3.264 | 3.275 | 3.248 | 3.253 | 45,845 | +0.02(+0.50%) |
Apr 07, 2016 | 3.248 | 3.264 | 3.231 | 3.237 | 283,763 | -0.04(-1.32%) |
Apr 06, 2016 | 3.231 | 3.280 | 3.231 | 3.280 | 147,912 | +0.04(+1.16%) |
Apr 05, 2016 | 3.248 | 3.248 | 3.226 | 3.242 | 58,472 | -0.01(-0.34%) |
Apr 04, 2016 | 3.291 | 3.291 | 3.253 | 3.253 | 32,038 | -0.04(-1.13%) |
Apr 01, 2016 | 3.248 | 3.291 | 3.248 | 3.291 | 44,275 | +0.01(+0.16%) |
Mar 31, 2016 | 3.280 | 3.296 | 3.280 | 3.285 | 38,576 | -0.01(-0.33%) |
Mar 30, 2016 | 3.302 | 3.307 | 3.264 | 3.296 | 85,615 | +0.03(+0.83%) |
Mar 29, 2016 | 3.199 | 3.269 | 3.191 | 3.269 | 117,224 | +0.06(+1.85%) |
Mar 28, 2016 | 3.199 | 3.221 | 3.199 | 3.210 | 41,012 | +0.01(+0.17%) |
Mar 24, 2016 | 3.221 | 3.204 | 3.204 | 3.204 | 64,508 | -0.04(-1.16%) |
Mar 23, 2016 | 3.269 | 3.269 | 3.242 | 3.242 | 171,024 | -0.04(-1.31%) |
Mar 22, 2016 | 3.280 | 3.291 | 3.269 | 3.285 | 17,875 | +0.00(+0.00%) |
Mar 21, 2016 | 3.269 | 3.291 | 3.269 | 3.285 | 95,191 | +0.00(+0.00%) |
Mar 18, 2016 | 3.264 | 3.291 | 3.264 | 3.285 | 140,064 | +0.04(+1.16%) |
Mar 17, 2016 | 3.199 | 3.258 | 3.199 | 3.248 | 129,718 | +0.07(+2.18%) |
Mar 16, 2016 | 3.129 | 3.178 | 3.129 | 3.178 | 75,528 | +0.03(+0.88%) |
Mar 15, 2016 | 3.172 | 3.174 | 3.145 | 3.150 | 104,994 | -0.04(-1.35%) |
Mar 14, 2016 | 3.204 | 3.204 | 3.177 | 3.194 | 70,660 | -0.02(-0.50%) |
Mar 11, 2016 | 3.183 | 3.221 | 3.169 | 3.210 | 93,683 | +0.06(+1.88%) |
Mar 10, 2016 | 3.177 | 3.177 | 3.132 | 3.150 | 154,357 | -0.02(-0.50%) |
Mar 09, 2016 | 3.188 | 3.188 | 3.145 | 3.166 | 124,784 | +0.02(+0.51%) |
Mar 08, 2016 | 3.166 | 3.188 | 3.145 | 3.150 | 80,143 | -0.03(-1.00%) |
Mar 07, 2016 | 3.119 | 3.182 | 3.119 | 3.182 | 132,631 | +0.04(+1.35%) |
Mar 04, 2016 | 3.124 | 3.156 | 3.107 | 3.140 | 52,114 | +0.04(+1.20%) |
Mar 03, 2016 | 3.060 | 3.103 | 3.044 | 3.103 | 188,985 | +0.07(+2.45%) |
Mar 02, 2016 | 2.989 | 3.029 | 2.989 | 3.029 | 99,012 | +0.04(+1.42%) |
Mar 01, 2016 | 2.960 | 2.997 | 2.949 | 2.986 | 76,904 | +0.05(+1.62%) |
Feb 29, 2016 | 2.933 | 2.949 | 2.917 | 2.938 | 79,436 | +0.02(+0.73%) |
Feb 26, 2016 | 2.928 | 2.933 | 2.901 | 2.917 | 52,838 | +0.02(+0.73%) |
Feb 25, 2016 | 2.838 | 2.896 | 2.838 | 2.896 | 46,452 | +0.05(+1.68%) |
Feb 24, 2016 | 2.827 | 2.859 | 2.795 | 2.848 | 63,395 | +0.02(+0.56%) |
Feb 23, 2016 | 2.843 | 2.875 | 2.829 | 2.832 | 109,723 | -0.04(-1.48%) |
Feb 22, 2016 | 2.885 | 2.891 | 2.859 | 2.875 | 146,987 | +0.04(+1.31%) |
Feb 19, 2016 | 2.853 | 2.853 | 2.822 | 2.838 | 60,569 | +0.00(+0.00%) |
Feb 18, 2016 | 2.816 | 2.859 | 2.811 | 2.838 | 97,446 | +0.01(+0.19%) |
Feb 17, 2016 | 2.822 | 2.838 | 2.800 | 2.832 | 123,598 | +0.05(+1.71%) |
Feb 16, 2016 | 2.731 | 2.785 | 2.731 | 2.785 | 86,350 | +0.06(+2.34%) |
Feb 12, 2016 | 2.684 | 2.721 | 2.721 | 2.721 | 29,789 | +0.05(+1.79%) |
Feb 11, 2016 | 2.678 | 2.684 | 2.631 | 2.673 | 97,789 | -0.05(-1.75%) |
Feb 10, 2016 | 2.731 | 2.747 | 2.716 | 2.721 | 62,237 | -0.01(-0.39%) |
Feb 09, 2016 | 2.726 | 2.745 | 2.705 | 2.731 | 103,232 | -0.01(-0.19%) |
Feb 08, 2016 | 2.737 | 2.763 | 2.710 | 2.737 | 98,024 | -0.03(-0.96%) |
Feb 05, 2016 | 2.806 | 2.816 | 2.763 | 2.763 | 84,063 | -0.06(-2.07%) |
Feb 04, 2016 | 2.774 | 2.832 | 2.774 | 2.822 | 71,785 | +0.04(+1.53%) |
Feb 03, 2016 | 2.753 | 2.785 | 2.716 | 2.779 | 112,518 | +0.02(+0.77%) |
Feb 02, 2016 | 2.785 | 2.785 | 2.753 | 2.758 | 50,182 | -0.04(-1.52%) |
Feb 01, 2016 | 2.790 | 2.811 | 2.769 | 2.800 | 98,351 | -0.02(-0.56%) |
Jan 29, 2016 | 2.753 | 2.816 | 2.737 | 2.816 | 86,523 | +0.09(+3.31%) |
Jan 28, 2016 | 2.673 | 2.737 | 2.673 | 2.726 | 98,494 | +0.06(+2.39%) |
Jan 27, 2016 | 2.689 | 2.716 | 2.652 | 2.663 | 49,020 | -0.02(-0.79%) |
Jan 26, 2016 | 2.604 | 2.694 | 2.604 | 2.684 | 83,056 | +0.07(+2.85%) |
Jan 25, 2016 | 2.678 | 2.678 | 2.604 | 2.610 | 77,524 | -0.07(-2.63%) |
Jan 22, 2016 | 2.631 | 2.694 | 2.594 | 2.680 | 140,045 | +0.07(+2.70%) |
Jan 21, 2016 | 2.588 | 2.652 | 2.519 | 2.610 | 119,814 | +0.01(+0.41%) |
Jan 20, 2016 | 2.604 | 2.657 | 2.519 | 2.599 | 397,007 | -0.05(-2.00%) |
Jan 19, 2016 | 2.726 | 2.726 | 2.647 | 2.652 | 164,103 | -0.05(-1.77%) |
Jan 15, 2016 | 2.678 | 2.700 | 2.700 | 2.700 | 121,044 | -0.05(-1.93%) |
Jan 14, 2016 | 2.763 | 2.774 | 2.747 | 2.753 | 202,134 | -0.01(-0.38%) |
Jan 13, 2016 | 2.822 | 2.832 | 2.737 | 2.763 | 192,959 | -0.07(-2.62%) |
Jan 12, 2016 | 2.843 | 2.843 | 2.785 | 2.838 | 133,171 | +0.02(+0.75%) |
Jan 11, 2016 | 2.885 | 2.885 | 2.769 | 2.816 | 175,881 | -0.06(-2.21%) |
Jan 08, 2016 | 2.933 | 2.933 | 2.864 | 2.880 | 103,860 | -0.03(-0.94%) |
Jan 07, 2016 | 2.949 | 2.950 | 2.901 | 2.907 | 170,178 | -0.07(-2.29%) |
Jan 06, 2016 | 2.981 | 3.004 | 2.960 | 2.975 | 58,197 | -0.06(-1.92%) |
Jan 05, 2016 | 2.997 | 3.034 | 2.997 | 3.034 | 64,992 | +0.03(+1.06%) |
Jan 04, 2016 | 3.029 | 3.029 | 2.982 | 3.002 | 143,026 | -0.07(-2.41%) |
Dec 31, 2015 | 3.060 | 3.076 | 3.076 | 3.076 | 121,421 | +0.01(+0.17%) |
Dec 30, 2015 | 3.076 | 3.092 | 3.071 | 3.071 | 110,310 | -0.02(-0.69%) |
Dec 29, 2015 | 3.076 | 3.103 | 3.066 | 3.092 | 216,576 | +0.00(+0.00%) |
Dec 28, 2015 | 3.103 | 3.103 | 3.060 | 3.092 | 37,133 | -0.02(-0.68%) |
Dec 24, 2015 | 3.082 | 3.113 | 3.113 | 3.113 | 84,466 | +0.03(+1.03%) |
Dec 23, 2015 | 3.044 | 3.097 | 3.044 | 3.082 | 37,719 | +0.04(+1.40%) |
Dec 22, 2015 | 3.007 | 3.039 | 3.007 | 3.039 | 89,433 | +0.02(+0.70%) |
Dec 21, 2015 | 2.997 | 3.018 | 2.986 | 3.018 | 298,514 | +0.04(+1.25%) |
Dec 18, 2015 | 2.991 | 2.991 | 2.970 | 2.981 | 154,532 | -0.01(-0.18%) |
Dec 17, 2015 | 3.018 | 3.018 | 2.981 | 2.986 | 256,528 | -0.02(-0.71%) |
Dec 16, 2015 | 2.960 | 3.007 | 2.944 | 3.007 | 353,991 | +0.06(+1.98%) |
Dec 15, 2015 | 2.965 | 2.986 | 2.944 | 2.949 | 688,691 | +0.01(+0.36%) |
Dec 14, 2015 | 2.981 | 3.002 | 2.928 | 2.938 | 320,404 | -0.06(-1.95%) |
Dec 11, 2015 | 3.050 | 3.076 | 2.975 | 2.997 | 469,829 | -0.07(-2.42%) |
Dec 10, 2015 | 3.050 | 3.099 | 3.050 | 3.071 | 167,504 | +0.01(+0.17%) |
Dec 09, 2015 | 3.107 | 3.118 | 3.061 | 3.066 | 45,893 | -0.03(-0.84%) |
Dec 08, 2015 | 3.107 | 3.107 | 3.071 | 3.092 | 106,555 | -0.03(-0.83%) |
Dec 07, 2015 | 3.159 | 3.159 | 3.102 | 3.118 | 112,271 | -0.03(-0.99%) |
Dec 04, 2015 | 3.133 | 3.170 | 3.128 | 3.149 | 67,655 | +0.03(+0.83%) |
Dec 03, 2015 | 3.154 | 3.154 | 3.118 | 3.123 | 53,589 | -0.03(-0.83%) |
Dec 02, 2015 | 3.190 | 3.190 | 3.149 | 3.149 | 76,989 | -0.03(-0.98%) |
Dec 01, 2015 | 3.185 | 3.196 | 3.185 | 3.180 | 104,756 | +0.02(+0.49%) |
Nov 30, 2015 | 3.190 | 3.190 | 3.149 | 3.164 | 45,504 | +0.00(+0.00%) |
Nov 27, 2015 | 3.183 | 3.183 | 3.154 | 3.164 | 6,185 | +0.00(+0.00%) |
Nov 25, 2015 | 3.149 | 3.164 | 3.164 | 3.164 | 88,141 | +0.02(+0.49%) |
Nov 24, 2015 | 3.118 | 3.154 | 3.112 | 3.149 | 112,700 | +0.01(+0.33%) |
Nov 23, 2015 | 3.138 | 3.161 | 3.123 | 3.138 | 100,822 | -0.02(-0.49%) |
Nov 20, 2015 | 3.146 | 3.175 | 3.133 | 3.154 | 85,397 | +0.02(+0.50%) |
Nov 19, 2015 | 3.133 | 3.154 | 3.112 | 3.138 | 42,552 | +0.01(+0.17%) |
Nov 18, 2015 | 3.107 | 3.144 | 3.097 | 3.133 | 169,178 | +0.03(+0.84%) |
Nov 17, 2015 | 3.108 | 3.129 | 3.107 | 3.107 | 57,692 | -0.02(-0.50%) |
Nov 16, 2015 | 3.100 | 3.123 | 3.092 | 3.123 | 105,031 | +0.03(+1.01%) |
Nov 13, 2015 | 3.112 | 3.123 | 3.071 | 3.092 | 211,456 | -0.04(-1.16%) |
Nov 12, 2015 | 3.175 | 3.175 | 3.107 | 3.128 | 158,203 | -0.05(-1.47%) |
Nov 11, 2015 | 3.248 | 3.250 | 3.170 | 3.175 | 129,784 | -0.07(-2.24%) |
Nov 10, 2015 | 3.206 | 3.248 | 3.206 | 3.248 | 143,067 | +0.03(+0.81%) |
Nov 09, 2015 | 3.279 | 3.289 | 3.216 | 3.222 | 284,685 | -0.09(-2.67%) |
Nov 06, 2015 | 3.320 | 3.320 | 3.274 | 3.310 | 195,130 | -0.01(-0.16%) |
Nov 05, 2015 | 3.320 | 3.331 | 3.300 | 3.315 | 123,317 | +0.02(+0.47%) |
Nov 04, 2015 | 3.310 | 3.326 | 3.284 | 3.300 | 344,950 | -0.01(-0.16%) |
Nov 03, 2015 | 3.248 | 3.320 | 3.248 | 3.305 | 86,404 | +0.04(+1.11%) |