Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.552 | 4.552 | 4.456 | 4.465 | 36,378,436 | -0.08(-1.74%) |
Feb 27, 2017 | 4.500 | 4.544 | 4.491 | 4.544 | 27,661,868 | +0.05(+1.17%) |
Feb 24, 2017 | 4.456 | 4.500 | 4.430 | 4.491 | 17,693,606 | +0.04(+0.99%) |
Feb 23, 2017 | 4.535 | 4.544 | 4.430 | 4.447 | 25,530,100 | -0.07(-1.55%) |
Feb 22, 2017 | 4.552 | 4.579 | 4.473 | 4.517 | 50,428,932 | +0.10(+2.18%) |
Feb 21, 2017 | 4.377 | 4.447 | 4.342 | 4.421 | 27,892,174 | +0.09(+2.02%) |
Feb 17, 2017 | 4.333 | 4.333 | 4.333 | 0 | +0.03(+0.61%) | |
Feb 16, 2017 | 4.333 | 4.386 | 4.280 | 4.307 | 36,349,848 | +0.03(+0.61%) |
Feb 15, 2017 | 4.237 | 4.311 | 4.175 | 4.280 | 44,388,216 | +0.12(+2.95%) |
Feb 14, 2017 | 4.184 | 4.193 | 4.149 | 4.158 | 24,597,052 | -0.02(-0.42%) |
Feb 13, 2017 | 4.158 | 4.175 | 4.140 | 4.175 | 15,574,484 | +0.03(+0.63%) |
Feb 10, 2017 | 4.131 | 4.158 | 4.114 | 4.149 | 19,971,792 | +0.02(+0.53%) |
Feb 09, 2017 | 4.140 | 4.158 | 4.114 | 4.127 | 23,311,100 | +0.00(+0.11%) |
Feb 08, 2017 | 4.158 | 4.158 | 4.096 | 4.123 | 19,049,720 | -0.01(-0.32%) |
Feb 07, 2017 | 4.193 | 4.193 | 4.131 | 4.136 | 21,046,260 | -0.05(-1.26%) |
Feb 06, 2017 | 4.219 | 4.219 | 4.180 | 4.188 | 17,328,490 | -0.02(-0.52%) |
Feb 03, 2017 | 4.166 | 4.210 | 4.166 | 4.210 | 17,214,378 | +0.05(+1.27%) |
Feb 02, 2017 | 4.219 | 4.219 | 4.140 | 4.158 | 32,355,576 | -0.02(-0.42%) |
Feb 01, 2017 | 4.149 | 4.184 | 4.131 | 4.175 | 32,295,558 | +0.04(+1.06%) |
Jan 31, 2017 | 4.193 | 4.193 | 4.123 | 4.131 | 23,404,778 | -0.04(-0.84%) |
Jan 30, 2017 | 4.140 | 4.166 | 4.105 | 4.166 | 27,379,844 | +0.01(+0.21%) |
Jan 27, 2017 | 4.193 | 4.201 | 4.149 | 4.158 | 25,906,650 | +0.00(+0.00%) |
Jan 26, 2017 | 4.105 | 4.166 | 4.096 | 4.158 | 26,253,552 | +0.07(+1.60%) |
Jan 25, 2017 | 4.070 | 4.114 | 4.066 | 4.092 | 18,850,896 | +0.04(+0.97%) |
Jan 24, 2017 | 4.009 | 4.053 | 4.009 | 4.053 | 23,306,526 | +0.04(+0.87%) |
Jan 23, 2017 | 4.026 | 4.044 | 4.009 | 4.018 | 17,141,008 | +0.00(+0.00%) |
Jan 20, 2017 | 4.026 | 4.035 | 4.000 | 4.018 | 17,531,274 | +0.00(+0.00%) |
Jan 19, 2017 | 4.009 | 4.026 | 3.983 | 4.018 | 16,432,025 | -0.01(-0.22%) |
Jan 18, 2017 | 4.018 | 4.026 | 3.974 | 4.026 | 23,483,506 | +0.03(+0.66%) |
Jan 17, 2017 | 4.018 | 4.031 | 3.991 | 4.000 | 14,876,094 | -0.04(-0.87%) |
Jan 13, 2017 | 4.035 | 4.035 | 4.035 | 0 | +0.03(+0.66%) | |
Jan 12, 2017 | 4.018 | 4.035 | 3.956 | 4.009 | 22,883,602 | -0.01(-0.22%) |
Jan 11, 2017 | 4.044 | 4.053 | 3.983 | 4.018 | 37,099,216 | -0.04(-0.86%) |
Jan 10, 2017 | 4.026 | 4.083 | 4.000 | 4.053 | 23,489,032 | +0.03(+0.65%) |
Jan 09, 2017 | 3.991 | 4.035 | 3.969 | 4.026 | 38,497,944 | +0.04(+0.88%) |
Jan 06, 2017 | 4.070 | 4.070 | 3.991 | 3.991 | 28,766,540 | -0.07(-1.72%) |
Jan 05, 2017 | 3.991 | 4.061 | 3.991 | 4.061 | 41,412,688 | +0.10(+2.43%) |
Jan 04, 2017 | 3.904 | 3.983 | 3.898 | 3.965 | 30,643,968 | +0.08(+2.03%) |
Jan 03, 2017 | 3.930 | 3.947 | 3.851 | 3.886 | 38,981,664 | -0.01(-0.22%) |
Dec 30, 2016 | 3.895 | 3.895 | 3.895 | 0 | -0.02(-0.56%) | |
Dec 29, 2016 | 3.930 | 3.956 | 3.904 | 3.917 | 21,031,610 | -0.02(-0.56%) |
Dec 28, 2016 | 3.965 | 3.983 | 3.939 | 3.939 | 17,066,644 | -0.02(-0.55%) |
Dec 27, 2016 | 3.939 | 4.009 | 3.939 | 3.961 | 22,437,038 | +0.01(+0.33%) |
Dec 23, 2016 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.956 | 3.983 | 3.939 | 3.948 | 13,060,814 | -0.02(-0.44%) |
Dec 21, 2016 | 3.974 | 4.000 | 3.956 | 3.965 | 17,165,430 | +0.00(+0.00%) |
Dec 20, 2016 | 3.956 | 3.991 | 3.956 | 3.965 | 19,499,268 | +0.00(+0.00%) |
Dec 19, 2016 | 3.956 | 3.974 | 3.948 | 3.965 | 30,529,548 | +0.01(+0.22%) |
Dec 16, 2016 | 3.948 | 3.974 | 3.921 | 3.956 | 35,444,548 | +0.03(+0.67%) |
Dec 15, 2016 | 3.956 | 3.983 | 3.921 | 3.930 | 29,991,494 | -0.02(-0.44%) |
Dec 14, 2016 | 3.948 | 4.018 | 3.930 | 3.948 | 32,376,240 | -0.03(-0.66%) |
Dec 13, 2016 | 3.913 | 3.974 | 3.913 | 3.974 | 36,117,108 | +0.08(+2.02%) |
Dec 12, 2016 | 3.948 | 3.974 | 3.895 | 3.895 | 23,606,336 | -0.07(-1.87%) |
Dec 09, 2016 | 4.000 | 4.009 | 3.956 | 3.969 | 27,901,418 | -0.00(-0.11%) |
Dec 08, 2016 | 3.948 | 4.000 | 3.921 | 3.974 | 26,494,302 | +0.04(+0.89%) |
Dec 07, 2016 | 3.851 | 3.983 | 3.834 | 3.939 | 36,264,120 | +0.08(+2.04%) |
Dec 06, 2016 | 3.790 | 3.869 | 3.781 | 3.860 | 31,987,212 | +0.07(+1.85%) |
Dec 05, 2016 | 3.781 | 3.825 | 3.751 | 3.790 | 54,555,020 | +0.03(+0.70%) |
Dec 02, 2016 | 3.965 | 4.026 | 3.694 | 3.764 | 106,627,896 | -0.22(-5.60%) |
Dec 01, 2016 | 4.000 | 4.035 | 3.948 | 3.987 | 35,379,908 | -0.01(-0.33%) |
Nov 30, 2016 | 4.044 | 4.070 | 3.991 | 4.000 | 35,827,900 | -0.04(-0.87%) |
Nov 29, 2016 | 3.991 | 4.053 | 3.983 | 4.035 | 41,663,688 | +0.06(+1.54%) |
Nov 28, 2016 | 4.009 | 4.035 | 3.974 | 3.974 | 24,343,512 | -0.06(-1.41%) |
Nov 25, 2016 | 4.018 | 4.053 | 4.009 | 4.031 | 12,185,963 | +0.01(+0.33%) |
Nov 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 4.009 | 4.070 | 3.974 | 4.035 | 34,881,644 | +0.04(+0.88%) |
Nov 21, 2016 | 3.991 | 4.018 | 3.983 | 4.000 | 34,780,620 | +0.01(+0.22%) |
Nov 18, 2016 | 3.991 | 4.044 | 3.991 | 3.991 | 20,374,762 | -0.02(-0.44%) |
Nov 17, 2016 | 3.948 | 4.018 | 3.939 | 4.009 | 24,905,362 | +0.05(+1.33%) |
Nov 16, 2016 | 4.000 | 4.009 | 3.948 | 3.956 | 50,313,276 | -0.05(-1.31%) |
Nov 15, 2016 | 3.930 | 4.026 | 3.886 | 4.009 | 90,413,464 | +0.08(+2.12%) |
Nov 14, 2016 | 3.816 | 3.991 | 3.816 | 3.926 | 88,284,488 | +0.11(+2.87%) |
Nov 11, 2016 | 3.746 | 3.834 | 3.738 | 3.816 | 53,912,620 | +0.04(+1.16%) |
Nov 10, 2016 | 3.764 | 3.825 | 3.746 | 3.773 | 72,677,312 | +0.02(+0.47%) |
Nov 09, 2016 | 3.624 | 3.790 | 3.615 | 3.755 | 74,929,792 | +0.02(+0.47%) |
Nov 08, 2016 | 3.685 | 3.755 | 3.685 | 3.738 | 57,019,580 | +0.05(+1.31%) |
Nov 07, 2016 | 3.641 | 3.694 | 3.632 | 3.689 | 44,348,824 | +0.07(+2.06%) |
Nov 04, 2016 | 3.598 | 3.650 | 3.589 | 3.615 | 53,116,564 | +0.01(+0.24%) |
Nov 03, 2016 | 3.615 | 3.632 | 3.598 | 3.606 | 54,124,516 | +0.00(+0.00%) |
Nov 02, 2016 | 3.632 | 3.650 | 3.598 | 3.606 | 49,387,248 | -0.03(-0.72%) |
Nov 01, 2016 | 3.650 | 3.656 | 3.615 | 3.632 | 60,205,036 | -0.01(-0.24%) |
Oct 31, 2016 | 3.589 | 3.641 | 3.580 | 3.641 | 58,925,044 | +0.05(+1.46%) |
Oct 28, 2016 | 3.571 | 3.624 | 3.571 | 3.589 | 87,022,536 | +0.00(+0.00%) |
Oct 27, 2016 | 3.729 | 3.729 | 3.554 | 3.589 | 125,648,912 | -0.11(-3.07%) |
Oct 26, 2016 | 3.659 | 3.711 | 3.641 | 3.702 | 73,531,808 | +0.04(+1.19%) |
Oct 25, 2016 | 3.632 | 3.659 | 3.624 | 3.659 | 42,186,568 | +0.01(+0.24%) |
Oct 24, 2016 | 3.632 | 3.659 | 3.624 | 3.650 | 65,637,496 | +0.03(+0.72%) |
Oct 21, 2016 | 3.606 | 3.624 | 3.589 | 3.624 | 30,090,076 | +0.02(+0.48%) |
Oct 20, 2016 | 3.615 | 3.632 | 3.598 | 3.606 | 52,731,376 | -0.00(-0.12%) |
Oct 19, 2016 | 3.580 | 3.624 | 3.580 | 3.611 | 39,339,288 | +0.03(+0.85%) |
Oct 18, 2016 | 3.598 | 3.615 | 3.580 | 3.580 | 38,010,784 | -0.01(-0.24%) |
Oct 17, 2016 | 3.589 | 3.606 | 3.563 | 3.589 | 60,110,380 | +0.00(+0.00%) |
Oct 14, 2016 | 3.589 | 3.615 | 3.580 | 3.589 | 51,924,096 | +0.01(+0.24%) |
Oct 13, 2016 | 3.571 | 3.589 | 3.536 | 3.580 | 49,245,812 | +0.00(+0.00%) |
Oct 12, 2016 | 3.571 | 3.589 | 3.554 | 3.580 | 48,132,776 | +0.02(+0.49%) |
Oct 11, 2016 | 3.615 | 3.615 | 3.554 | 3.563 | 51,032,364 | -0.05(-1.33%) |
Oct 10, 2016 | 3.632 | 3.650 | 3.606 | 3.611 | 37,619,840 | -0.02(-0.60%) |
Oct 07, 2016 | 3.641 | 3.641 | 3.598 | 3.632 | 46,571,620 | +0.00(+0.12%) |
Oct 06, 2016 | 3.632 | 3.641 | 3.615 | 3.628 | 36,288,252 | -0.00(-0.12%) |
Oct 05, 2016 | 3.650 | 3.659 | 3.632 | 3.632 | 35,472,684 | -0.02(-0.48%) |
Oct 04, 2016 | 3.667 | 3.685 | 3.624 | 3.650 | 50,784,948 | -0.01(-0.24%) |
Oct 03, 2016 | 3.641 | 3.676 | 3.641 | 3.659 | 54,147,516 | +0.02(+0.48%) |
Sep 30, 2016 | 3.641 | 3.659 | 3.624 | 3.641 | 43,316,864 | +0.02(+0.60%) |
Sep 29, 2016 | 3.632 | 3.667 | 3.615 | 3.619 | 52,806,692 | -0.02(-0.48%) |
Sep 28, 2016 | 3.632 | 3.650 | 3.624 | 3.637 | 52,046,944 | +0.00(+0.12%) |
Sep 27, 2016 | 3.632 | 3.659 | 3.624 | 3.632 | 25,202,584 | -0.00(-0.12%) |
Sep 26, 2016 | 3.650 | 3.659 | 3.628 | 3.637 | 51,060,228 | -0.03(-0.95%) |
Sep 23, 2016 | 3.667 | 3.685 | 3.650 | 3.672 | 49,280,052 | +0.00(+0.00%) |
Sep 22, 2016 | 3.659 | 3.685 | 3.650 | 3.672 | 56,475,612 | +0.03(+0.72%) |
Sep 21, 2016 | 3.606 | 3.659 | 3.598 | 3.646 | 59,245,008 | +0.04(+1.09%) |
Sep 20, 2016 | 3.615 | 3.632 | 3.589 | 3.606 | 46,050,520 | -0.01(-0.24%) |
Sep 19, 2016 | 3.598 | 3.641 | 3.589 | 3.615 | 60,013,444 | +0.03(+0.73%) |
Sep 16, 2016 | 3.624 | 3.624 | 3.580 | 3.589 | 67,867,904 | -0.05(-1.32%) |
Sep 15, 2016 | 3.571 | 3.641 | 3.554 | 3.637 | 64,953,324 | +0.07(+1.83%) |
Sep 14, 2016 | 3.571 | 3.598 | 3.554 | 3.571 | 56,974,256 | +0.00(+0.00%) |
Sep 13, 2016 | 3.598 | 3.624 | 3.554 | 3.571 | 73,236,800 | -0.04(-1.21%) |
Sep 12, 2016 | 3.571 | 3.632 | 3.554 | 3.615 | 54,685,896 | +0.03(+0.98%) |
Sep 09, 2016 | 3.659 | 3.667 | 3.584 | 3.580 | 63,146,372 | -0.08(-2.26%) |
Sep 08, 2016 | 3.641 | 3.676 | 3.624 | 3.663 | 51,417,892 | +0.02(+0.48%) |
Sep 07, 2016 | 3.632 | 3.659 | 3.624 | 3.646 | 68,466,856 | +0.01(+0.36%) |
Sep 06, 2016 | 3.641 | 3.650 | 3.615 | 3.632 | 74,195,640 | -0.02(-0.48%) |
Sep 02, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 65,426,552 | +0.03(+0.72%) |
Sep 01, 2016 | 3.632 | 3.659 | 3.598 | 3.624 | 68,159,400 | +0.01(+0.24%) |
Aug 31, 2016 | 3.641 | 3.650 | 3.598 | 3.615 | 45,962,700 | -0.02(-0.48%) |
Aug 30, 2016 | 3.650 | 3.659 | 3.624 | 3.632 | 50,937,620 | +0.00(+0.00%) |
Aug 29, 2016 | 3.641 | 3.667 | 3.624 | 3.632 | 72,297,984 | +0.00(+0.00%) |
Aug 26, 2016 | 3.659 | 3.667 | 3.589 | 3.632 | 78,500,376 | +0.01(+0.24%) |
Aug 25, 2016 | 3.606 | 3.667 | 3.598 | 3.624 | 73,582,752 | +0.01(+0.24%) |
Aug 24, 2016 | 3.667 | 3.672 | 3.598 | 3.615 | 56,942,492 | -0.04(-1.19%) |
Aug 23, 2016 | 3.659 | 3.685 | 3.641 | 3.659 | 67,272,864 | +0.02(+0.48%) |
Aug 22, 2016 | 3.641 | 3.667 | 3.624 | 3.641 | 60,858,664 | -0.02(-0.48%) |
Aug 19, 2016 | 3.641 | 3.667 | 3.624 | 3.659 | 44,931,744 | +0.00(+0.00%) |
Aug 18, 2016 | 3.702 | 3.702 | 3.641 | 3.659 | 59,881,656 | -0.04(-1.18%) |
Aug 17, 2016 | 3.676 | 3.702 | 3.659 | 3.702 | 55,090,204 | +0.03(+0.95%) |
Aug 16, 2016 | 3.685 | 3.702 | 3.667 | 3.667 | 61,923,924 | -0.03(-0.83%) |
Aug 15, 2016 | 3.685 | 3.720 | 3.676 | 3.698 | 40,915,168 | +0.03(+0.71%) |
Aug 12, 2016 | 3.685 | 3.711 | 3.667 | 3.672 | 20,027,802 | -0.02(-0.59%) |
Aug 11, 2016 | 3.685 | 3.737 | 3.676 | 3.694 | 28,649,430 | +0.02(+0.47%) |
Aug 10, 2016 | 3.659 | 3.694 | 3.650 | 3.676 | 27,422,472 | +0.02(+0.48%) |
Aug 09, 2016 | 3.694 | 3.699 | 3.646 | 3.659 | 52,950,880 | -0.03(-0.71%) |
Aug 08, 2016 | 3.711 | 3.720 | 3.641 | 3.685 | 58,670,628 | -0.02(-0.47%) |
Aug 05, 2016 | 3.711 | 3.746 | 3.685 | 3.702 | 99,658,576 | +0.01(+0.24%) |
Aug 04, 2016 | 3.694 | 3.737 | 3.667 | 3.694 | 78,716,408 | +0.00(+0.00%) |
Aug 03, 2016 | 3.685 | 3.729 | 3.680 | 3.694 | 72,150,792 | +0.00(+0.00%) |
Aug 02, 2016 | 3.772 | 3.777 | 3.667 | 3.694 | 101,103,808 | -0.10(-2.53%) |
Aug 01, 2016 | 3.833 | 3.842 | 3.781 | 3.790 | 69,807,560 | -0.04(-1.14%) |
Jul 29, 2016 | 3.790 | 3.877 | 3.790 | 3.833 | 57,361,656 | +0.03(+0.69%) |
Jul 28, 2016 | 3.833 | 3.859 | 3.772 | 3.807 | 63,097,648 | -0.03(-0.91%) |
Jul 27, 2016 | 3.790 | 3.868 | 3.772 | 3.842 | 69,969,968 | +0.04(+1.15%) |
Jul 26, 2016 | 3.737 | 3.851 | 3.667 | 3.798 | 156,226,480 | +0.17(+4.82%) |
Jul 25, 2016 | 3.676 | 3.694 | 3.606 | 3.624 | 69,328,592 | -0.05(-1.43%) |
Jul 22, 2016 | 3.641 | 3.685 | 3.624 | 3.676 | 36,608,540 | +0.04(+1.20%) |
Jul 21, 2016 | 3.641 | 3.667 | 3.628 | 3.632 | 45,523,964 | -0.02(-0.48%) |
Jul 20, 2016 | 3.641 | 3.667 | 3.615 | 3.650 | 49,185,460 | +0.01(+0.24%) |
Jul 19, 2016 | 3.632 | 3.659 | 3.615 | 3.641 | 59,239,476 | +0.00(+0.00%) |
Jul 18, 2016 | 3.624 | 3.659 | 3.615 | 3.641 | 49,397,976 | +0.01(+0.24%) |
Jul 15, 2016 | 3.632 | 3.632 | 3.598 | 3.632 | 46,972,348 | +0.02(+0.48%) |
Jul 14, 2016 | 3.589 | 3.628 | 3.580 | 3.615 | 52,378,056 | +0.04(+1.22%) |
Jul 13, 2016 | 3.580 | 3.598 | 3.554 | 3.571 | 56,876,268 | -0.01(-0.24%) |
Jul 12, 2016 | 3.615 | 3.641 | 3.571 | 3.580 | 68,800,616 | -0.03(-0.97%) |
Jul 11, 2016 | 3.606 | 3.632 | 3.580 | 3.615 | 61,125,800 | +0.02(+0.49%) |
Jul 08, 2016 | 3.536 | 3.606 | 3.519 | 3.598 | 78,791,352 | +0.08(+2.23%) |
Jul 07, 2016 | 3.493 | 3.545 | 3.484 | 3.519 | 98,823,288 | +0.08(+2.28%) |
Jul 05, 2016 | 3.458 | 3.458 | 3.424 | 3.440 | 68,956,904 | -0.03(-0.76%) |
Jul 01, 2016 | 3.449 | 3.467 | 3.467 | 3.467 | 63,447,824 | +0.02(+0.51%) |
Jun 30, 2016 | 3.432 | 3.475 | 3.414 | 3.449 | 50,482,284 | +0.03(+0.77%) |
Jun 29, 2016 | 3.379 | 3.440 | 3.370 | 3.423 | 54,378,768 | +0.08(+2.35%) |
Jun 28, 2016 | 3.327 | 3.362 | 3.309 | 3.344 | 70,735,136 | +0.06(+1.86%) |
Jun 27, 2016 | 3.362 | 3.379 | 3.266 | 3.283 | 107,215,648 | -0.10(-3.09%) |
Jun 24, 2016 | 3.397 | 3.475 | 3.370 | 3.388 | 120,089,248 | -0.10(-3.00%) |
Jun 23, 2016 | 3.467 | 3.501 | 3.458 | 3.493 | 59,049,704 | +0.04(+1.14%) |
Jun 22, 2016 | 3.475 | 3.484 | 3.432 | 3.453 | 56,379,068 | -0.02(-0.63%) |
Jun 21, 2016 | 3.467 | 3.471 | 3.440 | 3.475 | 47,645,056 | +0.00(+0.00%) |
Jun 20, 2016 | 3.440 | 3.484 | 3.440 | 3.475 | 46,121,688 | +0.05(+1.53%) |
Jun 17, 2016 | 3.449 | 3.467 | 3.414 | 3.423 | 64,448,544 | -0.02(-0.51%) |
Jun 16, 2016 | 3.405 | 3.449 | 3.379 | 3.440 | 60,037,184 | +0.03(+0.77%) |
Jun 15, 2016 | 3.414 | 3.458 | 3.405 | 3.414 | 64,676,496 | +0.00(+0.00%) |
Jun 14, 2016 | 3.405 | 3.440 | 3.388 | 3.414 | 39,985,004 | +0.01(+0.26%) |
Jun 13, 2016 | 3.414 | 3.449 | 3.405 | 3.405 | 42,831,228 | -0.02(-0.51%) |
Jun 10, 2016 | 3.458 | 3.475 | 3.423 | 3.423 | 47,884,312 | -0.06(-1.63%) |
Jun 09, 2016 | 3.467 | 3.484 | 3.449 | 3.480 | 25,570,240 | +0.01(+0.25%) |
Jun 08, 2016 | 3.484 | 3.501 | 3.467 | 3.471 | 21,514,884 | -0.01(-0.38%) |
Jun 07, 2016 | 3.493 | 3.506 | 3.467 | 3.484 | 24,659,224 | +0.00(+0.00%) |
Jun 06, 2016 | 3.493 | 3.519 | 3.484 | 3.484 | 24,341,768 | -0.01(-0.25%) |
Jun 03, 2016 | 3.501 | 3.510 | 3.467 | 3.493 | 31,994,794 | -0.01(-0.25%) |
Jun 02, 2016 | 3.501 | 3.528 | 3.484 | 3.501 | 20,179,018 | -0.01(-0.25%) |
Jun 01, 2016 | 3.493 | 3.510 | 3.467 | 3.510 | 46,189,856 | +0.00(+0.00%) |
May 31, 2016 | 3.458 | 3.510 | 3.458 | 3.510 | 39,851,732 | +0.05(+1.52%) |
May 27, 2016 | 3.475 | 3.458 | 3.458 | 3.458 | 25,552,266 | -0.02(-0.50%) |
May 26, 2016 | 3.493 | 3.510 | 3.458 | 3.475 | 28,498,920 | -0.02(-0.50%) |
May 25, 2016 | 3.449 | 3.493 | 3.449 | 3.493 | 42,722,836 | +0.03(+1.01%) |
May 24, 2016 | 3.414 | 3.475 | 3.414 | 3.458 | 40,291,988 | +0.04(+1.28%) |
May 23, 2016 | 3.423 | 3.449 | 3.414 | 3.414 | 26,717,528 | -0.03(-0.76%) |
May 20, 2016 | 3.414 | 3.449 | 3.405 | 3.440 | 46,956,652 | +0.03(+0.77%) |
May 19, 2016 | 3.379 | 3.423 | 3.370 | 3.414 | 36,345,788 | +0.02(+0.51%) |
May 18, 2016 | 3.397 | 3.405 | 3.362 | 3.397 | 22,038,334 | +0.00(+0.00%) |
May 17, 2016 | 3.414 | 3.427 | 3.388 | 3.397 | 33,305,694 | -0.02(-0.51%) |
May 16, 2016 | 3.405 | 3.432 | 3.388 | 3.414 | 26,815,276 | +0.02(+0.51%) |
May 13, 2016 | 3.414 | 3.449 | 3.397 | 3.397 | 27,136,964 | -0.02(-0.51%) |
May 12, 2016 | 3.440 | 3.449 | 3.405 | 3.414 | 27,411,644 | -0.02(-0.51%) |
May 11, 2016 | 3.458 | 3.475 | 3.432 | 3.432 | 15,492,261 | -0.04(-1.26%) |
May 10, 2016 | 3.432 | 3.475 | 3.414 | 3.475 | 28,158,622 | +0.04(+1.27%) |
May 09, 2016 | 3.423 | 3.449 | 3.414 | 3.432 | 24,864,958 | +0.00(+0.00%) |
May 06, 2016 | 3.370 | 3.440 | 3.370 | 3.432 | 32,383,084 | +0.04(+1.29%) |
May 05, 2016 | 3.397 | 3.432 | 3.388 | 3.388 | 21,841,600 | +0.00(+0.00%) |
May 04, 2016 | 3.440 | 3.449 | 3.379 | 3.388 | 51,854,632 | -0.06(-1.77%) |
May 03, 2016 | 3.467 | 3.484 | 3.423 | 3.449 | 39,296,004 | -0.02(-0.50%) |
May 02, 2016 | 3.467 | 3.484 | 3.432 | 3.467 | 33,280,994 | +0.02(+0.51%) |
Apr 29, 2016 | 3.414 | 3.458 | 3.397 | 3.449 | 44,927,812 | +0.03(+0.77%) |
Apr 28, 2016 | 3.510 | 3.536 | 3.423 | 3.423 | 62,344,660 | -0.05(-1.51%) |
Apr 27, 2016 | 3.475 | 3.501 | 3.458 | 3.475 | 34,673,808 | +0.01(+0.25%) |
Apr 26, 2016 | 3.467 | 3.497 | 3.458 | 3.467 | 21,451,246 | +0.00(+0.00%) |
Apr 25, 2016 | 3.449 | 3.475 | 3.432 | 3.467 | 27,241,050 | +0.01(+0.25%) |
Apr 22, 2016 | 3.449 | 3.501 | 3.449 | 3.458 | 65,501,884 | +0.02(+0.51%) |
Apr 21, 2016 | 3.449 | 3.467 | 3.423 | 3.440 | 46,229,716 | +0.01(+0.25%) |
Apr 20, 2016 | 3.432 | 3.467 | 3.423 | 3.432 | 38,779,056 | +0.00(+0.13%) |
Apr 19, 2016 | 3.362 | 3.432 | 3.353 | 3.427 | 68,526,544 | +0.07(+1.95%) |
Apr 18, 2016 | 3.397 | 3.432 | 3.336 | 3.362 | 70,942,064 | -0.04(-1.28%) |
Apr 15, 2016 | 3.423 | 3.432 | 3.388 | 3.405 | 30,146,224 | +0.01(+0.26%) |
Apr 14, 2016 | 3.414 | 3.440 | 3.388 | 3.397 | 43,363,688 | -0.03(-0.77%) |
Apr 13, 2016 | 3.379 | 3.440 | 3.370 | 3.423 | 67,027,192 | +0.05(+1.55%) |
Apr 12, 2016 | 3.327 | 3.397 | 3.318 | 3.370 | 58,805,004 | +0.04(+1.31%) |
Apr 11, 2016 | 3.344 | 3.379 | 3.327 | 3.327 | 69,977,200 | -0.03(-1.04%) |
Apr 08, 2016 | 3.362 | 3.379 | 3.309 | 3.362 | 64,359,888 | +0.03(+0.79%) |
Apr 07, 2016 | 3.432 | 3.440 | 3.309 | 3.336 | 87,400,512 | -0.09(-2.68%) |
Apr 06, 2016 | 3.379 | 3.432 | 3.370 | 3.427 | 47,523,708 | +0.05(+1.42%) |
Apr 05, 2016 | 3.388 | 3.397 | 3.344 | 3.379 | 50,578,120 | -0.03(-0.77%) |
Apr 04, 2016 | 3.449 | 3.458 | 3.406 | 3.405 | 24,431,012 | -0.05(-1.52%) |
Apr 01, 2016 | 3.449 | 3.493 | 3.432 | 3.458 | 65,268,444 | +0.01(+0.25%) |
Mar 31, 2016 | 3.449 | 3.467 | 3.432 | 3.449 | 28,147,302 | -0.01(-0.25%) |
Mar 30, 2016 | 3.440 | 3.458 | 3.414 | 3.458 | 32,674,618 | +0.02(+0.64%) |
Mar 29, 2016 | 3.414 | 3.449 | 3.405 | 3.436 | 25,829,724 | +0.02(+0.64%) |
Mar 28, 2016 | 3.388 | 3.440 | 3.379 | 3.414 | 19,260,010 | +0.03(+1.03%) |
Mar 24, 2016 | 3.370 | 3.379 | 3.379 | 3.379 | 24,465,212 | +0.01(+0.26%) |
Mar 23, 2016 | 3.423 | 3.423 | 3.357 | 3.370 | 30,533,622 | -0.05(-1.53%) |
Mar 22, 2016 | 3.397 | 3.432 | 3.388 | 3.423 | 37,935,716 | +0.01(+0.26%) |
Mar 21, 2016 | 3.432 | 3.467 | 3.397 | 3.414 | 33,233,294 | -0.03(-1.01%) |
Mar 18, 2016 | 3.458 | 3.467 | 3.414 | 3.449 | 36,751,160 | +0.01(+0.25%) |
Mar 17, 2016 | 3.432 | 3.467 | 3.419 | 3.440 | 27,170,188 | -0.01(-0.25%) |
Mar 16, 2016 | 3.379 | 3.449 | 3.375 | 3.449 | 34,217,772 | +0.04(+1.28%) |
Mar 15, 2016 | 3.397 | 3.423 | 3.370 | 3.405 | 24,368,244 | -0.02(-0.51%) |
Mar 14, 2016 | 3.397 | 3.440 | 3.379 | 3.423 | 38,515,468 | +0.01(+0.26%) |
Mar 11, 2016 | 3.405 | 3.429 | 3.388 | 3.414 | 61,410,404 | +0.03(+0.77%) |
Mar 10, 2016 | 3.458 | 3.467 | 3.344 | 3.388 | 54,335,572 | -0.06(-1.77%) |
Mar 09, 2016 | 3.405 | 3.467 | 3.397 | 3.449 | 33,554,884 | +0.07(+1.94%) |
Mar 08, 2016 | 3.379 | 3.423 | 3.370 | 3.384 | 41,831,388 | -0.02(-0.64%) |
Mar 07, 2016 | 3.388 | 3.467 | 3.375 | 3.405 | 58,416,856 | -0.01(-0.26%) |
Mar 04, 2016 | 3.397 | 3.423 | 3.379 | 3.414 | 39,922,340 | +0.03(+1.03%) |
Mar 03, 2016 | 3.344 | 3.405 | 3.336 | 3.379 | 31,959,294 | +0.05(+1.44%) |
Mar 02, 2016 | 3.301 | 3.336 | 3.270 | 3.331 | 45,913,980 | +0.05(+1.46%) |