Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.582 | 3.640 | 3.580 | 3.592 | 791,364 | -0.02(-0.66%) |
May 30, 2017 | 3.601 | 3.630 | 3.601 | 3.616 | 752,121 | +0.01(+0.27%) |
May 26, 2017 | 3.606 | 3.647 | 3.582 | 3.606 | 663,728 | +0.01(+0.27%) |
May 25, 2017 | 3.621 | 3.669 | 3.592 | 3.597 | 840,592 | -0.00(-0.13%) |
May 24, 2017 | 3.654 | 3.688 | 3.597 | 3.601 | 2,024,998 | -0.04(-1.19%) |
May 23, 2017 | 3.659 | 3.669 | 3.625 | 3.645 | 577,240 | -0.01(-0.39%) |
May 22, 2017 | 3.669 | 3.683 | 3.630 | 3.659 | 579,872 | +0.00(+0.13%) |
May 19, 2017 | 3.678 | 3.693 | 3.640 | 3.654 | 845,996 | -0.02(-0.65%) |
May 18, 2017 | 3.678 | 3.696 | 3.640 | 3.678 | 750,218 | +0.01(+0.39%) |
May 17, 2017 | 3.693 | 3.717 | 3.641 | 3.664 | 813,565 | -0.05(-1.42%) |
May 16, 2017 | 3.746 | 3.746 | 3.702 | 3.717 | 835,090 | -0.00(-0.13%) |
May 15, 2017 | 3.722 | 3.741 | 3.722 | 3.722 | 942,005 | +0.02(+0.52%) |
May 12, 2017 | 3.760 | 3.765 | 3.693 | 3.702 | 772,080 | -0.06(-1.66%) |
May 11, 2017 | 3.827 | 3.827 | 3.755 | 3.765 | 945,728 | -0.10(-2.49%) |
May 10, 2017 | 3.894 | 3.909 | 3.856 | 3.861 | 943,689 | -0.05(-1.23%) |
May 09, 2017 | 3.870 | 3.923 | 3.851 | 3.909 | 1,123,945 | +0.14(+3.83%) |
May 08, 2017 | 3.746 | 3.779 | 3.731 | 3.765 | 376,238 | +0.02(+0.51%) |
May 05, 2017 | 3.760 | 3.774 | 3.731 | 3.746 | 748,916 | -0.01(-0.26%) |
May 04, 2017 | 3.822 | 3.846 | 3.747 | 3.755 | 681,050 | -0.06(-1.64%) |
May 03, 2017 | 3.870 | 3.870 | 3.808 | 3.818 | 338,552 | -0.05(-1.24%) |
May 02, 2017 | 3.856 | 3.875 | 3.837 | 3.866 | 485,577 | +0.02(+0.63%) |
May 01, 2017 | 3.861 | 3.861 | 3.826 | 3.842 | 392,669 | -0.00(-0.12%) |
Apr 28, 2017 | 3.837 | 3.866 | 3.813 | 3.846 | 536,952 | +0.01(+0.38%) |
Apr 27, 2017 | 3.861 | 3.885 | 3.827 | 3.832 | 359,980 | -0.01(-0.37%) |
Apr 26, 2017 | 3.794 | 3.875 | 3.794 | 3.846 | 457,351 | +0.05(+1.39%) |
Apr 25, 2017 | 3.798 | 3.842 | 3.770 | 3.794 | 619,550 | +0.01(+0.25%) |
Apr 24, 2017 | 3.803 | 3.813 | 3.770 | 3.784 | 427,753 | +0.01(+0.38%) |
Apr 21, 2017 | 3.770 | 3.794 | 3.746 | 3.770 | 440,327 | +0.02(+0.51%) |
Apr 20, 2017 | 3.760 | 3.774 | 3.736 | 3.750 | 440,691 | -0.00(-0.13%) |
Apr 19, 2017 | 3.789 | 3.794 | 3.741 | 3.755 | 387,086 | -0.01(-0.26%) |
Apr 18, 2017 | 3.770 | 3.789 | 3.750 | 3.765 | 490,178 | +0.00(+0.00%) |
Apr 17, 2017 | 3.746 | 3.774 | 3.697 | 3.765 | 516,082 | +0.02(+0.51%) |
Apr 13, 2017 | 3.765 | 3.789 | 3.741 | 3.746 | 869,561 | -0.02(-0.64%) |
Apr 12, 2017 | 3.803 | 3.808 | 3.765 | 3.770 | 331,594 | -0.04(-1.01%) |
Apr 11, 2017 | 3.818 | 3.842 | 3.789 | 3.808 | 646,093 | -0.01(-0.25%) |
Apr 10, 2017 | 3.842 | 3.842 | 3.798 | 3.818 | 400,354 | -0.01(-0.25%) |
Apr 07, 2017 | 3.875 | 3.875 | 3.822 | 3.827 | 728,316 | -0.05(-1.24%) |
Apr 06, 2017 | 3.861 | 3.885 | 3.842 | 3.875 | 763,190 | +0.03(+0.87%) |
Apr 05, 2017 | 3.909 | 3.909 | 3.827 | 3.842 | 687,241 | -0.05(-1.36%) |
Apr 04, 2017 | 3.890 | 3.918 | 3.880 | 3.894 | 649,076 | +0.00(+0.00%) |
Apr 03, 2017 | 3.909 | 3.938 | 3.885 | 3.894 | 627,976 | -0.01(-0.37%) |
Mar 31, 2017 | 3.890 | 3.909 | 3.870 | 3.909 | 790,678 | +0.01(+0.37%) |
Mar 30, 2017 | 3.880 | 3.928 | 3.870 | 3.894 | 801,051 | +0.02(+0.50%) |
Mar 29, 2017 | 3.818 | 3.880 | 3.818 | 3.875 | 644,113 | +0.07(+1.89%) |
Mar 28, 2017 | 3.755 | 3.832 | 3.746 | 3.803 | 689,361 | +0.06(+1.54%) |
Mar 27, 2017 | 3.722 | 3.760 | 3.693 | 3.746 | 657,822 | +0.00(+0.13%) |
Mar 24, 2017 | 3.726 | 3.750 | 3.726 | 3.741 | 757,025 | +0.02(+0.52%) |
Mar 23, 2017 | 3.722 | 3.731 | 3.702 | 3.722 | 946,469 | +0.01(+0.26%) |
Mar 22, 2017 | 3.770 | 3.789 | 3.705 | 3.712 | 699,713 | -0.06(-1.65%) |
Mar 21, 2017 | 3.832 | 3.856 | 3.772 | 3.774 | 688,841 | -0.07(-1.75%) |
Mar 20, 2017 | 3.818 | 3.856 | 3.803 | 3.842 | 770,416 | +0.05(+1.39%) |
Mar 17, 2017 | 3.798 | 3.812 | 3.770 | 3.789 | 2,294,534 | +0.01(+0.37%) |
Mar 16, 2017 | 3.808 | 3.817 | 3.761 | 3.775 | 1,243,076 | -0.01(-0.25%) |
Mar 15, 2017 | 3.742 | 3.805 | 3.732 | 3.784 | 858,314 | +0.04(+1.00%) |
Mar 14, 2017 | 3.770 | 3.775 | 3.732 | 3.746 | 565,345 | -0.01(-0.25%) |
Mar 13, 2017 | 3.779 | 3.784 | 3.728 | 3.756 | 975,027 | +0.00(+0.00%) |
Mar 10, 2017 | 3.737 | 3.784 | 3.709 | 3.756 | 1,101,065 | +0.02(+0.63%) |
Mar 09, 2017 | 3.803 | 3.840 | 3.704 | 3.732 | 1,103,979 | -0.07(-1.85%) |
Mar 08, 2017 | 3.831 | 3.864 | 3.789 | 3.803 | 985,255 | -0.03(-0.74%) |
Mar 07, 2017 | 3.854 | 3.878 | 3.822 | 3.831 | 942,979 | -0.03(-0.85%) |
Mar 06, 2017 | 3.878 | 3.883 | 3.822 | 3.864 | 1,141,279 | -0.02(-0.48%) |
Mar 03, 2017 | 3.878 | 3.930 | 3.801 | 3.883 | 3,523,711 | -0.15(-3.61%) |
Mar 02, 2017 | 4.019 | 4.042 | 3.972 | 4.028 | 948,178 | +0.02(+0.59%) |
Mar 01, 2017 | 4.038 | 4.038 | 3.972 | 4.005 | 1,231,044 | +0.00(+0.12%) |
Feb 28, 2017 | 4.005 | 4.019 | 3.972 | 4.000 | 1,565,447 | -0.02(-0.47%) |
Feb 27, 2017 | 4.023 | 4.033 | 3.981 | 4.019 | 905,625 | -0.00(-0.12%) |
Feb 24, 2017 | 4.014 | 4.070 | 3.972 | 4.023 | 1,141,060 | +0.00(+0.00%) |
Feb 23, 2017 | 4.014 | 4.023 | 3.981 | 4.023 | 1,080,289 | +0.01(+0.29%) |
Feb 22, 2017 | 3.995 | 4.019 | 3.967 | 4.012 | 1,085,814 | -0.01(-0.18%) |
Feb 21, 2017 | 4.019 | 4.038 | 3.986 | 4.019 | 1,149,608 | +0.02(+0.47%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.06(+1.43%) | |
Feb 16, 2017 | 3.977 | 3.981 | 3.854 | 3.944 | 1,135,064 | -0.04(-0.94%) |
Feb 15, 2017 | 4.028 | 4.045 | 3.977 | 3.981 | 1,470,306 | -0.03(-0.76%) |
Feb 14, 2017 | 4.000 | 4.028 | 3.995 | 4.012 | 673,745 | +0.02(+0.41%) |
Feb 13, 2017 | 3.986 | 4.075 | 3.981 | 3.995 | 1,700,836 | +0.03(+0.71%) |
Feb 10, 2017 | 3.911 | 3.981 | 3.911 | 3.967 | 1,297,813 | +0.08(+2.05%) |
Feb 09, 2017 | 3.822 | 3.930 | 3.812 | 3.887 | 1,681,898 | +0.07(+1.84%) |
Feb 08, 2017 | 3.808 | 3.826 | 3.756 | 3.817 | 843,120 | +0.01(+0.25%) |
Feb 07, 2017 | 3.826 | 3.836 | 3.793 | 3.808 | 601,943 | -0.02(-0.49%) |
Feb 06, 2017 | 3.765 | 3.826 | 3.761 | 3.826 | 697,761 | +0.06(+1.62%) |
Feb 03, 2017 | 3.737 | 3.775 | 3.737 | 3.765 | 634,151 | +0.04(+1.07%) |
Feb 02, 2017 | 3.704 | 3.728 | 3.703 | 3.725 | 350,735 | +0.02(+0.57%) |
Feb 01, 2017 | 3.704 | 3.751 | 3.695 | 3.704 | 612,800 | +0.00(+0.00%) |
Jan 31, 2017 | 3.709 | 3.737 | 3.690 | 3.704 | 1,159,182 | -0.00(-0.13%) |
Jan 30, 2017 | 3.681 | 3.709 | 3.663 | 3.709 | 567,011 | +0.03(+0.89%) |
Jan 27, 2017 | 3.681 | 3.728 | 3.667 | 3.676 | 622,263 | -0.00(-0.13%) |
Jan 26, 2017 | 3.662 | 3.685 | 3.643 | 3.681 | 740,655 | +0.01(+0.38%) |
Jan 25, 2017 | 3.671 | 3.681 | 3.641 | 3.667 | 501,690 | +0.01(+0.39%) |
Jan 24, 2017 | 3.648 | 3.685 | 3.643 | 3.653 | 700,083 | +0.01(+0.26%) |
Jan 23, 2017 | 3.643 | 3.662 | 3.639 | 3.643 | 573,160 | +0.01(+0.26%) |
Jan 20, 2017 | 3.615 | 3.648 | 3.615 | 3.634 | 436,817 | +0.01(+0.39%) |
Jan 19, 2017 | 3.624 | 3.643 | 3.613 | 3.620 | 404,309 | -0.01(-0.26%) |
Jan 18, 2017 | 3.648 | 3.653 | 3.610 | 3.629 | 684,759 | -0.00(-0.13%) |
Jan 17, 2017 | 3.653 | 3.653 | 3.606 | 3.634 | 890,157 | -0.02(-0.51%) |
Jan 13, 2017 | 3.653 | 3.653 | 3.653 | 0 | -0.00(-0.13%) | |
Jan 12, 2017 | 3.671 | 3.671 | 3.624 | 3.657 | 803,396 | +0.00(+0.13%) |
Jan 11, 2017 | 3.662 | 3.671 | 3.639 | 3.653 | 811,594 | +0.00(+0.13%) |
Jan 10, 2017 | 3.639 | 3.676 | 3.620 | 3.648 | 660,009 | +0.01(+0.26%) |
Jan 09, 2017 | 3.639 | 3.667 | 3.596 | 3.639 | 789,340 | -0.00(-0.13%) |
Jan 06, 2017 | 3.657 | 3.685 | 3.641 | 3.643 | 720,443 | -0.02(-0.51%) |
Jan 05, 2017 | 3.671 | 3.704 | 3.648 | 3.662 | 857,208 | -0.02(-0.51%) |
Jan 04, 2017 | 3.662 | 3.690 | 3.646 | 3.681 | 2,004,484 | +0.05(+1.29%) |
Jan 03, 2017 | 3.592 | 3.667 | 3.568 | 3.634 | 997,183 | +0.04(+1.04%) |
Dec 30, 2016 | 3.596 | 3.596 | 3.596 | 0 | +0.00(+0.13%) | |
Dec 29, 2016 | 3.587 | 3.606 | 3.549 | 3.592 | 743,547 | +0.01(+0.26%) |
Dec 28, 2016 | 3.606 | 3.624 | 3.570 | 3.582 | 649,244 | -0.04(-1.04%) |
Dec 27, 2016 | 3.629 | 3.648 | 3.582 | 3.620 | 1,089,418 | -0.01(-0.39%) |
Dec 23, 2016 | 3.634 | 3.634 | 3.634 | 0 | -0.08(-2.03%) | |
Dec 22, 2016 | 3.709 | 3.728 | 3.676 | 3.709 | 724,575 | +0.00(+0.13%) |
Dec 21, 2016 | 3.700 | 3.742 | 3.662 | 3.704 | 920,567 | +0.00(+0.13%) |
Dec 20, 2016 | 3.629 | 3.725 | 3.568 | 3.700 | 1,545,468 | +0.06(+1.55%) |
Dec 19, 2016 | 3.557 | 3.643 | 3.550 | 3.643 | 1,428,153 | +0.10(+2.68%) |
Dec 16, 2016 | 3.544 | 3.566 | 3.534 | 3.548 | 1,813,567 | +0.01(+0.38%) |
Dec 15, 2016 | 3.525 | 3.557 | 3.489 | 3.534 | 2,103,175 | +0.00(+0.13%) |
Dec 14, 2016 | 3.553 | 3.557 | 3.496 | 3.530 | 861,570 | -0.01(-0.38%) |
Dec 13, 2016 | 3.553 | 3.584 | 3.516 | 3.544 | 823,158 | +0.02(+0.64%) |
Dec 12, 2016 | 3.516 | 3.580 | 3.512 | 3.521 | 954,541 | +0.02(+0.52%) |
Dec 09, 2016 | 3.503 | 3.530 | 3.476 | 3.503 | 781,433 | +0.00(+0.00%) |
Dec 08, 2016 | 3.489 | 3.534 | 3.480 | 3.503 | 740,059 | +0.01(+0.39%) |
Dec 07, 2016 | 3.485 | 3.512 | 3.444 | 3.489 | 711,100 | +0.01(+0.39%) |
Dec 06, 2016 | 3.439 | 3.480 | 3.430 | 3.476 | 653,762 | +0.03(+0.92%) |
Dec 05, 2016 | 3.444 | 3.462 | 3.398 | 3.444 | 976,821 | +0.05(+1.60%) |
Dec 02, 2016 | 3.417 | 3.417 | 3.331 | 3.389 | 621,218 | -0.02(-0.53%) |
Dec 01, 2016 | 3.394 | 3.462 | 3.349 | 3.408 | 1,091,739 | +0.04(+1.08%) |
Nov 30, 2016 | 3.385 | 3.408 | 3.349 | 3.371 | 766,929 | +0.02(+0.54%) |
Nov 29, 2016 | 3.353 | 3.403 | 3.335 | 3.353 | 846,308 | +0.02(+0.54%) |
Nov 28, 2016 | 3.349 | 3.362 | 3.306 | 3.335 | 1,441,081 | +0.05(+1.38%) |
Nov 25, 2016 | 3.195 | 3.290 | 3.186 | 3.290 | 758,989 | +0.08(+2.54%) |
Nov 23, 2016 | 3.208 | 3.208 | 3.208 | 0 | -0.08(-2.34%) | |
Nov 22, 2016 | 3.172 | 3.308 | 3.108 | 3.285 | 5,330,924 | -0.20(-5.72%) |
Nov 21, 2016 | 3.494 | 3.503 | 3.453 | 3.485 | 603,998 | -0.01(-0.26%) |
Nov 18, 2016 | 3.448 | 3.494 | 3.371 | 3.494 | 1,019,643 | +0.03(+0.92%) |
Nov 17, 2016 | 3.426 | 3.462 | 3.426 | 3.462 | 458,784 | +0.04(+1.06%) |
Nov 16, 2016 | 3.421 | 3.435 | 3.389 | 3.426 | 388,814 | +0.01(+0.40%) |
Nov 15, 2016 | 3.421 | 3.430 | 3.376 | 3.412 | 644,187 | +0.01(+0.40%) |
Nov 14, 2016 | 3.507 | 3.525 | 3.389 | 3.398 | 612,293 | -0.10(-2.72%) |
Nov 11, 2016 | 3.462 | 3.512 | 3.453 | 3.494 | 460,005 | +0.03(+0.78%) |
Nov 10, 2016 | 3.408 | 3.507 | 3.398 | 3.466 | 751,411 | +0.10(+2.82%) |
Nov 09, 2016 | 3.217 | 3.412 | 3.217 | 3.371 | 657,503 | +0.08(+2.34%) |
Nov 08, 2016 | 3.290 | 3.321 | 3.263 | 3.294 | 484,838 | -0.02(-0.68%) |
Nov 07, 2016 | 3.253 | 3.321 | 3.249 | 3.317 | 742,063 | +0.07(+2.23%) |
Nov 04, 2016 | 3.263 | 3.281 | 3.226 | 3.244 | 729,680 | -0.03(-0.83%) |
Nov 03, 2016 | 3.267 | 3.303 | 3.249 | 3.272 | 652,692 | -0.00(-0.14%) |
Nov 02, 2016 | 3.344 | 3.353 | 3.253 | 3.276 | 1,073,989 | -0.09(-2.69%) |
Nov 01, 2016 | 3.417 | 3.430 | 3.349 | 3.367 | 858,227 | -0.05(-1.33%) |
Oct 31, 2016 | 3.398 | 3.430 | 3.362 | 3.412 | 633,031 | +0.01(+0.40%) |
Oct 28, 2016 | 3.403 | 3.444 | 3.367 | 3.398 | 1,261,276 | -0.00(-0.13%) |
Oct 27, 2016 | 3.430 | 3.453 | 3.398 | 3.403 | 399,376 | -0.02(-0.66%) |
Oct 26, 2016 | 3.444 | 3.461 | 3.412 | 3.426 | 415,203 | -0.04(-1.05%) |
Oct 25, 2016 | 3.453 | 3.476 | 3.446 | 3.462 | 484,161 | -0.00(-0.13%) |
Oct 24, 2016 | 3.471 | 3.484 | 3.444 | 3.466 | 509,401 | +0.00(+0.00%) |
Oct 21, 2016 | 3.430 | 3.466 | 3.425 | 3.466 | 364,479 | +0.04(+1.19%) |
Oct 20, 2016 | 3.412 | 3.439 | 3.398 | 3.426 | 457,436 | +0.00(+0.13%) |
Oct 19, 2016 | 3.421 | 3.435 | 3.412 | 3.421 | 431,912 | +0.02(+0.53%) |
Oct 18, 2016 | 3.426 | 3.435 | 3.380 | 3.403 | 344,675 | +0.00(+0.00%) |
Oct 17, 2016 | 3.426 | 3.435 | 3.385 | 3.403 | 682,915 | -0.03(-0.79%) |
Oct 14, 2016 | 3.421 | 3.435 | 3.392 | 3.430 | 344,913 | +0.03(+0.80%) |
Oct 13, 2016 | 3.408 | 3.426 | 3.376 | 3.403 | 515,381 | -0.03(-0.92%) |
Oct 12, 2016 | 3.453 | 3.457 | 3.426 | 3.435 | 397,028 | -0.02(-0.52%) |
Oct 11, 2016 | 3.466 | 3.469 | 3.421 | 3.453 | 526,892 | -0.01(-0.39%) |
Oct 10, 2016 | 3.466 | 3.476 | 3.453 | 3.466 | 326,876 | +0.01(+0.26%) |
Oct 07, 2016 | 3.466 | 3.489 | 3.454 | 3.457 | 548,076 | +0.00(+0.13%) |
Oct 06, 2016 | 3.489 | 3.489 | 3.448 | 3.453 | 560,121 | -0.04(-1.04%) |
Oct 05, 2016 | 3.489 | 3.512 | 3.482 | 3.489 | 606,039 | +0.00(+0.00%) |
Oct 04, 2016 | 3.512 | 3.548 | 3.485 | 3.489 | 1,036,201 | -0.04(-1.03%) |
Oct 03, 2016 | 3.444 | 3.530 | 3.444 | 3.525 | 1,718,218 | +0.12(+3.46%) |
Sep 30, 2016 | 3.448 | 3.457 | 3.408 | 3.408 | 563,129 | -0.03(-0.79%) |
Sep 29, 2016 | 3.448 | 3.462 | 3.417 | 3.435 | 420,370 | -0.01(-0.26%) |
Sep 28, 2016 | 3.417 | 3.466 | 3.412 | 3.444 | 559,708 | +0.03(+0.93%) |
Sep 27, 2016 | 3.398 | 3.417 | 3.394 | 3.412 | 640,192 | +0.01(+0.27%) |
Sep 26, 2016 | 3.398 | 3.421 | 3.396 | 3.403 | 752,770 | -0.01(-0.27%) |
Sep 23, 2016 | 3.430 | 3.453 | 3.396 | 3.412 | 416,437 | -0.01(-0.40%) |
Sep 22, 2016 | 3.462 | 3.485 | 3.412 | 3.426 | 471,798 | -0.01(-0.26%) |
Sep 21, 2016 | 3.417 | 3.462 | 3.398 | 3.435 | 547,968 | +0.03(+0.93%) |
Sep 20, 2016 | 3.426 | 3.457 | 3.394 | 3.403 | 663,490 | +0.00(+0.00%) |
Sep 19, 2016 | 3.367 | 3.471 | 3.353 | 3.403 | 982,996 | +0.04(+1.08%) |
Sep 16, 2016 | 3.397 | 3.400 | 3.299 | 3.367 | 3,486,550 | -0.03(-1.03%) |
Sep 15, 2016 | 3.367 | 3.417 | 3.348 | 3.402 | 931,771 | +0.03(+1.04%) |
Sep 14, 2016 | 3.349 | 3.397 | 3.319 | 3.367 | 789,811 | +0.02(+0.52%) |
Sep 13, 2016 | 3.432 | 3.432 | 3.319 | 3.349 | 930,434 | -0.10(-2.79%) |
Sep 12, 2016 | 3.441 | 3.458 | 3.384 | 3.445 | 888,433 | -0.02(-0.50%) |
Sep 09, 2016 | 3.563 | 3.585 | 3.437 | 3.463 | 985,566 | -0.10(-2.82%) |
Sep 08, 2016 | 3.563 | 3.576 | 3.546 | 3.563 | 663,798 | +0.00(+0.00%) |
Sep 07, 2016 | 3.563 | 3.585 | 3.546 | 3.563 | 928,162 | +0.02(+0.49%) |
Sep 06, 2016 | 3.603 | 3.624 | 3.493 | 3.546 | 973,681 | +0.03(+0.87%) |
Sep 02, 2016 | 3.485 | 3.515 | 3.515 | 3.515 | 793,491 | +0.03(+1.00%) |
Sep 01, 2016 | 3.458 | 3.493 | 3.445 | 3.480 | 1,112,401 | +0.00(+0.00%) |
Aug 31, 2016 | 3.485 | 3.493 | 3.441 | 3.480 | 680,948 | +0.00(+0.13%) |
Aug 30, 2016 | 3.450 | 3.493 | 3.445 | 3.476 | 708,128 | +0.03(+0.89%) |
Aug 29, 2016 | 3.406 | 3.445 | 3.393 | 3.445 | 611,359 | +0.06(+1.81%) |
Aug 26, 2016 | 3.323 | 3.393 | 3.323 | 3.384 | 687,397 | +0.06(+1.71%) |
Aug 25, 2016 | 3.367 | 3.367 | 3.314 | 3.327 | 830,207 | -0.04(-1.30%) |
Aug 24, 2016 | 3.384 | 3.389 | 3.319 | 3.371 | 1,119,567 | -0.00(-0.13%) |
Aug 23, 2016 | 3.384 | 3.384 | 3.354 | 3.376 | 812,221 | +0.00(+0.13%) |
Aug 22, 2016 | 3.362 | 3.376 | 3.345 | 3.371 | 618,348 | +0.01(+0.26%) |
Aug 19, 2016 | 3.362 | 3.377 | 3.336 | 3.362 | 431,677 | -0.01(-0.26%) |
Aug 18, 2016 | 3.349 | 3.384 | 3.341 | 3.371 | 534,625 | +0.01(+0.26%) |
Aug 17, 2016 | 3.371 | 3.371 | 3.323 | 3.362 | 708,675 | +0.00(+0.13%) |
Aug 16, 2016 | 3.354 | 3.374 | 3.327 | 3.358 | 547,976 | +0.02(+0.52%) |
Aug 15, 2016 | 3.341 | 3.354 | 3.323 | 3.341 | 431,604 | +0.01(+0.39%) |
Aug 12, 2016 | 3.284 | 3.345 | 3.275 | 3.327 | 462,826 | +0.02(+0.53%) |
Aug 11, 2016 | 3.310 | 3.314 | 3.288 | 3.310 | 486,727 | -0.00(-0.13%) |
Aug 10, 2016 | 3.349 | 3.380 | 3.288 | 3.314 | 720,018 | +0.01(+0.40%) |
Aug 09, 2016 | 3.231 | 3.319 | 3.218 | 3.301 | 1,125,878 | +0.07(+2.16%) |
Aug 08, 2016 | 3.245 | 3.253 | 3.218 | 3.231 | 413,897 | -0.00(-0.13%) |
Aug 05, 2016 | 3.210 | 3.236 | 3.196 | 3.236 | 514,438 | +0.02(+0.68%) |
Aug 04, 2016 | 3.205 | 3.223 | 3.183 | 3.214 | 565,481 | +0.00(+0.14%) |
Aug 03, 2016 | 3.188 | 3.218 | 3.175 | 3.210 | 816,183 | +0.02(+0.68%) |
Aug 02, 2016 | 3.201 | 3.210 | 3.170 | 3.188 | 974,205 | -0.02(-0.68%) |
Aug 01, 2016 | 3.201 | 3.218 | 3.181 | 3.210 | 809,345 | -0.01(-0.27%) |
Jul 29, 2016 | 3.192 | 3.218 | 3.175 | 3.218 | 873,971 | +0.04(+1.38%) |
Jul 28, 2016 | 3.196 | 3.205 | 3.164 | 3.175 | 639,835 | -0.03(-0.95%) |
Jul 27, 2016 | 3.157 | 3.218 | 3.148 | 3.205 | 1,139,854 | -0.02(-0.68%) |
Jul 26, 2016 | 3.205 | 3.249 | 3.196 | 3.227 | 985,106 | +0.03(+0.96%) |
Jul 25, 2016 | 3.188 | 3.210 | 3.179 | 3.196 | 558,299 | +0.01(+0.27%) |
Jul 22, 2016 | 3.162 | 3.188 | 3.157 | 3.188 | 463,806 | +0.03(+0.83%) |
Jul 21, 2016 | 3.175 | 3.183 | 3.153 | 3.162 | 864,530 | +0.00(+0.00%) |
Jul 20, 2016 | 3.148 | 3.166 | 3.135 | 3.162 | 425,386 | +0.01(+0.42%) |
Jul 19, 2016 | 3.140 | 3.166 | 3.131 | 3.148 | 612,850 | +0.00(+0.14%) |
Jul 18, 2016 | 3.131 | 3.153 | 3.105 | 3.144 | 686,808 | -0.02(-0.69%) |
Jul 15, 2016 | 3.148 | 3.179 | 3.127 | 3.166 | 651,661 | +0.03(+0.97%) |
Jul 14, 2016 | 3.162 | 3.179 | 3.127 | 3.135 | 518,693 | -0.01(-0.28%) |
Jul 13, 2016 | 3.162 | 3.166 | 3.114 | 3.144 | 797,178 | -0.01(-0.41%) |
Jul 12, 2016 | 3.109 | 3.162 | 3.109 | 3.157 | 666,049 | +0.05(+1.69%) |
Jul 11, 2016 | 3.052 | 3.114 | 3.052 | 3.105 | 818,342 | +0.05(+1.72%) |
Jul 08, 2016 | 3.052 | 3.087 | 3.033 | 3.052 | 1,245,499 | +0.00(+0.14%) |
Jul 07, 2016 | 3.017 | 3.052 | 2.996 | 3.048 | 576,216 | +0.04(+1.45%) |
Jul 05, 2016 | 3.044 | 3.044 | 2.969 | 3.004 | 895,797 | -0.03(-0.86%) |
Jul 01, 2016 | 2.987 | 3.031 | 3.031 | 3.031 | 956,540 | +0.05(+1.61%) |
Jun 30, 2016 | 2.943 | 2.987 | 2.917 | 2.983 | 795,266 | +0.06(+1.94%) |
Jun 29, 2016 | 2.943 | 2.948 | 2.913 | 2.926 | 472,368 | +0.00(+0.00%) |
Jun 28, 2016 | 2.917 | 2.948 | 2.891 | 2.926 | 511,555 | +0.05(+1.67%) |
Jun 27, 2016 | 2.895 | 2.901 | 2.847 | 2.878 | 899,246 | -0.03(-1.20%) |
Jun 24, 2016 | 2.852 | 2.930 | 2.843 | 2.913 | 802,694 | -0.01(-0.45%) |
Jun 23, 2016 | 2.921 | 2.934 | 2.900 | 2.926 | 733,073 | +0.03(+1.06%) |
Jun 22, 2016 | 2.900 | 2.930 | 2.880 | 2.895 | 791,109 | -0.01(-0.30%) |
Jun 21, 2016 | 2.900 | 2.917 | 2.882 | 2.904 | 677,829 | +0.00(+0.15%) |
Jun 20, 2016 | 2.900 | 2.930 | 2.892 | 2.900 | 1,242,637 | +0.02(+0.76%) |
Jun 17, 2016 | 2.838 | 2.891 | 2.838 | 2.878 | 1,532,464 | +0.03(+1.23%) |
Jun 16, 2016 | 2.795 | 2.847 | 2.734 | 2.843 | 1,389,977 | +0.03(+1.09%) |
Jun 15, 2016 | 2.775 | 2.837 | 2.775 | 2.812 | 1,388,133 | +0.04(+1.51%) |
Jun 14, 2016 | 2.783 | 2.800 | 2.749 | 2.770 | 1,503,031 | -0.01(-0.45%) |
Jun 13, 2016 | 2.804 | 2.808 | 2.775 | 2.783 | 771,300 | -0.02(-0.75%) |
Jun 10, 2016 | 2.791 | 2.841 | 2.766 | 2.804 | 1,318,347 | +0.01(+0.30%) |
Jun 09, 2016 | 2.808 | 2.825 | 2.766 | 2.795 | 1,401,581 | -0.01(-0.45%) |
Jun 08, 2016 | 2.825 | 2.850 | 2.804 | 2.808 | 1,113,978 | -0.02(-0.59%) |
Jun 07, 2016 | 2.846 | 2.854 | 2.806 | 2.825 | 1,140,672 | -0.01(-0.44%) |
Jun 06, 2016 | 2.787 | 2.846 | 2.766 | 2.837 | 1,035,614 | +0.06(+2.26%) |
Jun 03, 2016 | 2.729 | 2.783 | 2.720 | 2.775 | 1,652,591 | +0.05(+2.00%) |
Jun 02, 2016 | 2.708 | 2.737 | 2.687 | 2.720 | 534,972 | -0.00(-0.15%) |