Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.226 | 3.226 | 3.213 | 3.226 | 680,877 | +0.00(+0.00%) |
Sep 28, 2017 | 3.213 | 3.226 | 3.185 | 3.226 | 652,955 | +0.02(+0.57%) |
Sep 27, 2017 | 3.185 | 3.208 | 3.185 | 3.208 | 510,366 | +0.03(+0.86%) |
Sep 26, 2017 | 3.172 | 3.185 | 3.172 | 3.181 | 326,190 | +0.01(+0.29%) |
Sep 25, 2017 | 3.176 | 3.190 | 3.158 | 3.172 | 383,357 | -0.00(-0.14%) |
Sep 22, 2017 | 3.176 | 3.185 | 3.172 | 3.176 | 282,148 | +0.01(+0.29%) |
Sep 21, 2017 | 3.172 | 3.172 | 3.158 | 3.167 | 382,371 | +0.01(+0.29%) |
Sep 20, 2017 | 3.176 | 3.190 | 3.158 | 3.158 | 289,020 | -0.01(-0.43%) |
Sep 19, 2017 | 3.185 | 3.185 | 3.158 | 3.172 | 469,823 | -0.00(-0.14%) |
Sep 18, 2017 | 3.185 | 3.199 | 3.176 | 3.176 | 443,618 | -0.01(-0.29%) |
Sep 15, 2017 | 3.181 | 3.185 | 3.172 | 3.185 | 422,097 | +0.00(+0.14%) |
Sep 14, 2017 | 3.176 | 3.185 | 3.144 | 3.181 | 525,005 | -0.00(-0.14%) |
Sep 13, 2017 | 3.163 | 3.185 | 3.149 | 3.185 | 709,877 | +0.02(+0.72%) |
Sep 12, 2017 | 3.144 | 3.167 | 3.131 | 3.163 | 793,789 | +0.02(+0.72%) |
Sep 11, 2017 | 3.163 | 3.172 | 3.140 | 3.140 | 706,895 | +0.00(+0.00%) |
Sep 08, 2017 | 3.172 | 3.172 | 3.135 | 3.140 | 492,842 | -0.02(-0.79%) |
Sep 07, 2017 | 3.156 | 3.165 | 3.147 | 3.165 | 543,317 | +0.01(+0.29%) |
Sep 06, 2017 | 3.156 | 3.156 | 3.142 | 3.156 | 292,262 | +0.01(+0.29%) |
Sep 05, 2017 | 3.160 | 3.165 | 3.133 | 3.147 | 620,599 | -0.01(-0.43%) |
Sep 01, 2017 | 3.174 | 3.178 | 3.160 | 3.160 | 638,144 | +0.00(+0.14%) |
Aug 31, 2017 | 3.151 | 3.174 | 3.138 | 3.156 | 1,118,292 | +0.01(+0.29%) |
Aug 30, 2017 | 3.124 | 3.147 | 3.121 | 3.147 | 399,813 | +0.03(+1.01%) |
Aug 29, 2017 | 3.106 | 3.120 | 3.093 | 3.115 | 610,470 | -0.00(-0.14%) |
Aug 28, 2017 | 3.133 | 3.133 | 3.115 | 3.120 | 474,246 | -0.00(-0.14%) |
Aug 25, 2017 | 3.147 | 3.147 | 3.115 | 3.124 | 481,984 | +0.00(+0.14%) |
Aug 24, 2017 | 3.133 | 3.138 | 3.106 | 3.120 | 305,067 | -0.01(-0.29%) |
Aug 23, 2017 | 3.124 | 3.138 | 3.120 | 3.129 | 352,977 | +0.00(+0.00%) |
Aug 22, 2017 | 3.097 | 3.129 | 3.093 | 3.129 | 903,512 | +0.04(+1.16%) |
Aug 21, 2017 | 3.115 | 3.115 | 3.068 | 3.093 | 1,004,036 | -0.01(-0.29%) |
Aug 18, 2017 | 3.093 | 3.111 | 3.070 | 3.102 | 691,480 | +0.01(+0.29%) |
Aug 17, 2017 | 3.124 | 3.138 | 3.088 | 3.093 | 740,029 | -0.04(-1.15%) |
Aug 16, 2017 | 3.142 | 3.160 | 3.127 | 3.129 | 548,414 | -0.00(-0.14%) |
Aug 15, 2017 | 3.156 | 3.160 | 3.120 | 3.133 | 691,531 | -0.02(-0.57%) |
Aug 14, 2017 | 3.147 | 3.176 | 3.133 | 3.151 | 1,528,030 | +0.02(+0.57%) |
Aug 11, 2017 | 3.012 | 3.133 | 2.985 | 3.133 | 1,552,199 | +0.12(+3.88%) |
Aug 10, 2017 | 3.165 | 3.174 | 3.012 | 3.016 | 3,244,353 | -0.16(-4.96%) |
Aug 09, 2017 | 3.228 | 3.228 | 3.165 | 3.174 | 1,666,800 | -0.06(-1.74%) |
Aug 08, 2017 | 3.217 | 3.248 | 3.217 | 3.230 | 422,354 | +0.01(+0.42%) |
Aug 07, 2017 | 3.239 | 3.244 | 3.217 | 3.217 | 761,983 | -0.01(-0.28%) |
Aug 04, 2017 | 3.235 | 3.235 | 3.199 | 3.226 | 742,732 | +0.00(+0.00%) |
Aug 03, 2017 | 3.221 | 3.235 | 3.214 | 3.226 | 593,715 | +0.00(+0.14%) |
Aug 02, 2017 | 3.235 | 3.248 | 3.221 | 3.221 | 781,839 | -0.02(-0.55%) |
Aug 01, 2017 | 3.235 | 3.248 | 3.230 | 3.239 | 801,677 | +0.01(+0.41%) |
Jul 31, 2017 | 3.230 | 3.235 | 3.217 | 3.226 | 602,647 | +0.02(+0.56%) |
Jul 28, 2017 | 3.203 | 3.212 | 3.193 | 3.208 | 512,617 | +0.01(+0.28%) |
Jul 27, 2017 | 3.212 | 3.217 | 3.190 | 3.199 | 587,565 | -0.01(-0.28%) |
Jul 26, 2017 | 3.212 | 3.225 | 3.203 | 3.208 | 577,710 | +0.00(+0.14%) |
Jul 25, 2017 | 3.212 | 3.220 | 3.199 | 3.203 | 512,875 | +0.00(+0.14%) |
Jul 24, 2017 | 3.190 | 3.208 | 3.186 | 3.199 | 558,723 | +0.01(+0.42%) |
Jul 21, 2017 | 3.212 | 3.217 | 3.181 | 3.186 | 470,419 | -0.01(-0.42%) |
Jul 20, 2017 | 3.181 | 3.208 | 3.181 | 3.199 | 627,436 | +0.01(+0.42%) |
Jul 19, 2017 | 3.195 | 3.203 | 3.177 | 3.186 | 924,231 | +0.01(+0.42%) |
Jul 18, 2017 | 3.154 | 3.186 | 3.154 | 3.172 | 877,024 | +0.01(+0.28%) |
Jul 17, 2017 | 3.177 | 3.177 | 3.154 | 3.163 | 548,974 | -0.00(-0.14%) |
Jul 14, 2017 | 3.154 | 3.172 | 3.154 | 3.168 | 517,969 | +0.03(+1.00%) |
Jul 13, 2017 | 3.150 | 3.150 | 3.128 | 3.137 | 426,328 | -0.01(-0.42%) |
Jul 12, 2017 | 3.145 | 3.159 | 3.141 | 3.150 | 636,105 | +0.01(+0.28%) |
Jul 11, 2017 | 3.150 | 3.152 | 3.132 | 3.141 | 682,378 | -0.00(-0.07%) |
Jul 10, 2017 | 3.126 | 3.152 | 3.121 | 3.143 | 1,024,560 | +0.01(+0.42%) |
Jul 07, 2017 | 3.117 | 3.134 | 3.112 | 3.130 | 801,949 | +0.01(+0.43%) |
Jul 06, 2017 | 3.117 | 3.134 | 3.108 | 3.117 | 1,019,195 | -0.01(-0.42%) |
Jul 05, 2017 | 3.112 | 3.130 | 3.099 | 3.130 | 702,983 | +0.02(+0.71%) |
Jul 03, 2017 | 3.090 | 3.108 | 3.086 | 3.108 | 704,660 | +0.03(+0.86%) |
Jun 30, 2017 | 3.068 | 3.095 | 3.068 | 3.081 | 422,007 | +0.01(+0.43%) |
Jun 29, 2017 | 3.095 | 3.095 | 3.064 | 3.068 | 622,605 | -0.02(-0.57%) |
Jun 28, 2017 | 3.090 | 3.095 | 3.077 | 3.086 | 660,286 | +0.01(+0.29%) |
Jun 27, 2017 | 3.090 | 3.095 | 3.072 | 3.077 | 542,021 | -0.02(-0.71%) |
Jun 26, 2017 | 3.095 | 3.108 | 3.086 | 3.099 | 602,068 | +0.01(+0.43%) |
Jun 23, 2017 | 3.103 | 3.103 | 3.077 | 3.086 | 358,624 | -0.00(-0.14%) |
Jun 22, 2017 | 3.081 | 3.099 | 3.077 | 3.090 | 569,378 | +0.00(+0.14%) |
Jun 21, 2017 | 3.090 | 3.095 | 3.077 | 3.086 | 420,634 | +0.00(+0.14%) |
Jun 20, 2017 | 3.095 | 3.099 | 3.072 | 3.081 | 620,866 | -0.01(-0.43%) |
Jun 19, 2017 | 3.099 | 3.103 | 3.090 | 3.095 | 441,820 | +0.00(+0.00%) |
Jun 16, 2017 | 3.086 | 3.099 | 3.072 | 3.095 | 465,051 | +0.01(+0.29%) |
Jun 15, 2017 | 3.077 | 3.086 | 3.055 | 3.086 | 637,353 | +0.00(+0.00%) |
Jun 14, 2017 | 3.103 | 3.103 | 3.068 | 3.086 | 535,187 | +0.01(+0.29%) |
Jun 13, 2017 | 3.077 | 3.085 | 3.064 | 3.077 | 416,536 | +0.02(+0.72%) |
Jun 12, 2017 | 3.077 | 3.090 | 3.055 | 3.055 | 751,078 | -0.01(-0.43%) |
Jun 09, 2017 | 3.117 | 3.117 | 3.064 | 3.068 | 1,232,742 | -0.02(-0.57%) |
Jun 08, 2017 | 3.077 | 3.090 | 3.068 | 3.086 | 457,189 | +0.02(+0.50%) |
Jun 07, 2017 | 3.066 | 3.075 | 3.063 | 3.070 | 458,307 | -0.00(-0.14%) |
Jun 06, 2017 | 3.057 | 3.075 | 3.053 | 3.075 | 403,009 | +0.02(+0.57%) |
Jun 05, 2017 | 3.057 | 3.062 | 3.048 | 3.057 | 407,447 | -0.00(-0.14%) |
Jun 02, 2017 | 3.066 | 3.066 | 3.046 | 3.062 | 1,254,191 | -0.00(-0.14%) |
Jun 01, 2017 | 3.048 | 3.062 | 3.044 | 3.066 | 634,870 | +0.02(+0.72%) |
May 31, 2017 | 3.040 | 3.057 | 3.026 | 3.044 | 401,175 | +0.01(+0.43%) |
May 30, 2017 | 3.031 | 3.057 | 3.031 | 3.031 | 515,823 | -0.01(-0.29%) |
May 26, 2017 | 3.048 | 3.053 | 3.035 | 3.040 | 377,184 | -0.01(-0.29%) |
May 25, 2017 | 3.053 | 3.057 | 3.048 | 3.048 | 307,690 | +0.00(+0.00%) |
May 24, 2017 | 3.040 | 3.057 | 3.040 | 3.048 | 570,813 | +0.02(+0.58%) |
May 23, 2017 | 3.048 | 3.048 | 3.026 | 3.031 | 608,121 | -0.01(-0.29%) |
May 22, 2017 | 3.031 | 3.040 | 3.022 | 3.040 | 520,131 | +0.02(+0.58%) |
May 19, 2017 | 3.031 | 3.043 | 3.013 | 3.022 | 444,574 | +0.00(+0.00%) |
May 18, 2017 | 2.991 | 3.026 | 2.991 | 3.022 | 592,741 | +0.03(+1.02%) |
May 17, 2017 | 3.026 | 3.035 | 2.974 | 2.991 | 1,099,537 | -0.05(-1.59%) |
May 16, 2017 | 3.022 | 3.040 | 3.019 | 3.040 | 386,819 | +0.03(+0.87%) |
May 15, 2017 | 3.018 | 3.030 | 3.009 | 3.013 | 457,549 | +0.00(+0.00%) |
May 12, 2017 | 3.040 | 3.057 | 2.996 | 3.013 | 993,508 | -0.03(-0.86%) |
May 11, 2017 | 3.044 | 3.062 | 3.040 | 3.040 | 384,999 | -0.01(-0.43%) |
May 10, 2017 | 3.009 | 3.053 | 3.005 | 3.053 | 663,196 | +0.04(+1.16%) |
May 09, 2017 | 3.066 | 3.066 | 3.022 | 3.018 | 1,097,818 | -0.04(-1.36%) |
May 08, 2017 | 3.051 | 3.064 | 3.051 | 3.059 | 907,235 | +0.01(+0.28%) |
May 05, 2017 | 3.046 | 3.051 | 3.038 | 3.051 | 721,014 | +0.00(+0.14%) |
May 04, 2017 | 3.055 | 3.055 | 3.020 | 3.046 | 1,129,528 | -0.00(-0.14%) |
May 03, 2017 | 3.038 | 3.051 | 3.033 | 3.051 | 765,633 | +0.02(+0.72%) |
May 02, 2017 | 3.033 | 3.042 | 3.029 | 3.029 | 880,368 | +0.00(+0.14%) |
May 01, 2017 | 3.025 | 3.042 | 3.020 | 3.025 | 1,164,866 | +0.00(+0.14%) |
Apr 28, 2017 | 3.016 | 3.025 | 3.007 | 3.020 | 562,004 | +0.01(+0.43%) |
Apr 27, 2017 | 3.003 | 3.016 | 2.994 | 3.007 | 397,041 | +0.01(+0.29%) |
Apr 26, 2017 | 3.012 | 3.012 | 2.994 | 2.999 | 560,087 | -0.01(-0.29%) |
Apr 25, 2017 | 3.016 | 3.020 | 2.990 | 3.007 | 925,987 | -0.00(-0.14%) |
Apr 24, 2017 | 3.020 | 3.025 | 3.003 | 3.012 | 848,449 | +0.01(+0.29%) |
Apr 21, 2017 | 3.020 | 3.020 | 2.994 | 3.003 | 602,705 | -0.01(-0.43%) |
Apr 20, 2017 | 3.029 | 3.029 | 2.994 | 3.016 | 854,358 | +0.03(+1.02%) |
Apr 19, 2017 | 2.986 | 2.999 | 2.983 | 2.986 | 642,703 | +0.01(+0.29%) |
Apr 18, 2017 | 2.973 | 2.986 | 2.964 | 2.977 | 418,265 | -0.01(-0.29%) |
Apr 17, 2017 | 2.977 | 2.986 | 2.973 | 2.986 | 393,262 | +0.02(+0.73%) |
Apr 13, 2017 | 2.973 | 2.986 | 2.951 | 2.964 | 786,011 | -0.00(-0.15%) |
Apr 12, 2017 | 2.994 | 3.003 | 2.951 | 2.968 | 1,285,303 | -0.03(-1.01%) |
Apr 11, 2017 | 2.964 | 2.999 | 2.964 | 2.999 | 645,814 | +0.03(+0.95%) |
Apr 10, 2017 | 2.949 | 2.988 | 2.949 | 2.970 | 1,020,300 | +0.02(+0.73%) |
Apr 07, 2017 | 2.957 | 2.975 | 2.940 | 2.949 | 775,469 | +0.00(+0.00%) |
Apr 06, 2017 | 2.914 | 2.955 | 2.914 | 2.949 | 721,194 | +0.03(+0.88%) |
Apr 05, 2017 | 2.923 | 2.949 | 2.923 | 2.923 | 582,639 | +0.00(+0.15%) |
Apr 04, 2017 | 2.889 | 2.934 | 2.884 | 2.919 | 869,208 | +0.00(+0.15%) |
Apr 03, 2017 | 2.906 | 2.923 | 2.897 | 2.914 | 1,143,127 | +0.01(+0.30%) |
Mar 31, 2017 | 2.884 | 2.906 | 2.884 | 2.906 | 550,570 | +0.02(+0.60%) |
Mar 30, 2017 | 2.863 | 2.902 | 2.863 | 2.889 | 1,061,494 | +0.04(+1.36%) |
Mar 29, 2017 | 2.846 | 2.878 | 2.846 | 2.850 | 1,040,799 | +0.00(+0.00%) |
Mar 28, 2017 | 2.816 | 2.850 | 2.807 | 2.850 | 786,905 | +0.05(+1.69%) |
Mar 27, 2017 | 2.794 | 2.820 | 2.786 | 2.803 | 715,876 | +0.00(+0.15%) |
Mar 24, 2017 | 2.794 | 2.824 | 2.791 | 2.798 | 567,927 | +0.01(+0.31%) |
Mar 23, 2017 | 2.803 | 2.833 | 2.786 | 2.790 | 697,866 | -0.01(-0.46%) |
Mar 22, 2017 | 2.773 | 2.811 | 2.773 | 2.803 | 754,665 | +0.03(+1.09%) |
Mar 21, 2017 | 2.837 | 2.841 | 2.773 | 2.773 | 836,891 | -0.06(-1.98%) |
Mar 20, 2017 | 2.837 | 2.850 | 2.824 | 2.829 | 568,711 | -0.01(-0.30%) |
Mar 17, 2017 | 2.837 | 2.850 | 2.829 | 2.837 | 657,702 | +0.01(+0.30%) |
Mar 16, 2017 | 2.824 | 2.846 | 2.820 | 2.829 | 707,068 | +0.00(+0.15%) |
Mar 15, 2017 | 2.768 | 2.826 | 2.747 | 2.824 | 2,328,148 | +0.07(+2.50%) |
Mar 14, 2017 | 2.794 | 2.794 | 2.755 | 2.755 | 1,638,092 | -0.04(-1.38%) |
Mar 13, 2017 | 2.876 | 2.878 | 2.794 | 2.794 | 1,550,559 | -0.08(-2.84%) |
Mar 10, 2017 | 2.829 | 2.876 | 2.824 | 2.876 | 873,867 | +0.06(+2.14%) |
Mar 09, 2017 | 2.923 | 2.923 | 2.790 | 2.816 | 2,797,535 | -0.11(-3.89%) |
Mar 08, 2017 | 2.972 | 2.978 | 2.930 | 2.930 | 1,367,154 | -0.04(-1.43%) |
Mar 07, 2017 | 2.976 | 2.981 | 2.968 | 2.972 | 865,601 | -0.00(-0.14%) |
Mar 06, 2017 | 2.951 | 2.981 | 2.942 | 2.976 | 1,280,083 | +0.02(+0.72%) |
Mar 03, 2017 | 2.951 | 2.955 | 2.942 | 2.955 | 762,469 | +0.00(+0.00%) |
Mar 02, 2017 | 2.968 | 2.972 | 2.951 | 2.955 | 1,040,780 | -0.00(-0.14%) |
Mar 01, 2017 | 2.964 | 2.981 | 2.955 | 2.959 | 892,402 | +0.01(+0.29%) |
Feb 28, 2017 | 2.959 | 2.976 | 2.938 | 2.951 | 1,286,816 | +0.01(+0.29%) |
Feb 27, 2017 | 2.942 | 2.949 | 2.938 | 2.942 | 564,725 | +0.01(+0.29%) |
Feb 24, 2017 | 2.951 | 2.968 | 2.930 | 2.934 | 685,041 | -0.02(-0.72%) |
Feb 23, 2017 | 2.951 | 2.959 | 2.947 | 2.955 | 583,820 | +0.00(+0.14%) |
Feb 22, 2017 | 2.925 | 2.959 | 2.917 | 2.951 | 593,236 | +0.03(+1.17%) |
Feb 21, 2017 | 2.938 | 2.938 | 2.917 | 2.917 | 654,076 | -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 | 1,297,180 | +0.01(+0.44%) |
Feb 15, 2017 | 2.913 | 2.921 | 2.908 | 2.917 | 605,070 | +0.00(+0.15%) |
Feb 14, 2017 | 2.908 | 2.913 | 2.895 | 2.913 | 426,779 | +0.00(+0.00%) |
Feb 13, 2017 | 2.895 | 2.917 | 2.895 | 2.913 | 505,766 | +0.02(+0.74%) |
Feb 10, 2017 | 2.895 | 2.900 | 2.878 | 2.891 | 516,289 | +0.00(+0.00%) |
Feb 09, 2017 | 2.908 | 2.913 | 2.878 | 2.891 | 838,166 | -0.01(-0.37%) |
Feb 08, 2017 | 2.910 | 2.919 | 2.885 | 2.902 | 708,292 | -0.01(-0.43%) |
Feb 07, 2017 | 2.877 | 2.914 | 2.864 | 2.914 | 1,490,708 | +0.04(+1.47%) |
Feb 06, 2017 | 2.860 | 2.872 | 2.847 | 2.872 | 1,090,479 | +0.01(+0.44%) |
Feb 03, 2017 | 2.834 | 2.860 | 2.834 | 2.860 | 908,410 | +0.02(+0.74%) |
Feb 02, 2017 | 2.796 | 2.839 | 2.796 | 2.839 | 1,236,778 | +0.03(+1.20%) |
Feb 01, 2017 | 2.813 | 2.826 | 2.801 | 2.805 | 1,171,834 | -0.00(-0.15%) |
Jan 31, 2017 | 2.805 | 2.809 | 2.796 | 2.809 | 867,031 | +0.00(+0.15%) |
Jan 30, 2017 | 2.805 | 2.805 | 2.788 | 2.805 | 1,049,851 | +0.02(+0.61%) |
Jan 27, 2017 | 2.809 | 2.809 | 2.784 | 2.788 | 796,010 | -0.02(-0.60%) |
Jan 26, 2017 | 2.792 | 2.813 | 2.790 | 2.805 | 783,072 | +0.01(+0.45%) |
Jan 25, 2017 | 2.801 | 2.805 | 2.782 | 2.792 | 822,192 | +0.01(+0.30%) |
Jan 24, 2017 | 2.775 | 2.788 | 2.767 | 2.784 | 813,766 | +0.02(+0.76%) |
Jan 23, 2017 | 2.754 | 2.780 | 2.754 | 2.763 | 858,742 | +0.00(+0.15%) |
Jan 20, 2017 | 2.754 | 2.767 | 2.754 | 2.758 | 547,293 | +0.01(+0.31%) |
Jan 19, 2017 | 2.758 | 2.771 | 2.750 | 2.750 | 446,793 | -0.01(-0.46%) |
Jan 18, 2017 | 2.754 | 2.770 | 2.750 | 2.763 | 411,645 | +0.00(+0.00%) |
Jan 17, 2017 | 2.771 | 2.775 | 2.758 | 2.763 | 772,162 | -0.01(-0.30%) |
Jan 13, 2017 | 2.771 | 2.771 | 2.771 | 0 | +0.02(+0.77%) | |
Jan 12, 2017 | 2.750 | 2.758 | 2.737 | 2.750 | 639,033 | +0.00(+0.00%) |
Jan 11, 2017 | 2.775 | 2.775 | 2.742 | 2.750 | 984,805 | -0.01(-0.38%) |
Jan 10, 2017 | 2.744 | 2.761 | 2.736 | 2.761 | 913,356 | +0.02(+0.61%) |
Jan 09, 2017 | 2.748 | 2.765 | 2.731 | 2.744 | 839,260 | -0.00(-0.15%) |
Jan 06, 2017 | 2.731 | 2.748 | 2.713 | 2.748 | 964,171 | +0.05(+1.70%) |
Jan 05, 2017 | 2.690 | 2.719 | 2.685 | 2.702 | 4,527,746 | +0.00(+0.15%) |
Jan 04, 2017 | 2.685 | 2.736 | 2.685 | 2.698 | 3,705,811 | +0.03(+1.10%) |
Jan 03, 2017 | 2.681 | 2.715 | 2.660 | 2.669 | 3,474,611 | +0.00(+0.16%) |
Dec 30, 2016 | 2.664 | 2.664 | 2.664 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.673 | 2.698 | 2.660 | 2.664 | 1,057,334 | -0.00(-0.16%) |
Dec 28, 2016 | 2.715 | 2.731 | 2.660 | 2.669 | 1,283,485 | -0.05(-1.69%) |
Dec 27, 2016 | 2.685 | 2.719 | 2.685 | 2.715 | 675,276 | +0.03(+1.09%) |
Dec 23, 2016 | 2.685 | 2.685 | 2.685 | 0 | -0.00(-0.16%) | |
Dec 22, 2016 | 2.681 | 2.706 | 2.681 | 2.690 | 780,471 | -0.00(-0.15%) |
Dec 21, 2016 | 2.694 | 2.715 | 2.681 | 2.694 | 750,886 | -0.00(-0.15%) |
Dec 20, 2016 | 2.727 | 2.744 | 2.694 | 2.698 | 1,062,734 | -0.03(-1.22%) |
Dec 19, 2016 | 2.736 | 2.748 | 2.727 | 2.731 | 779,478 | -0.01(-0.46%) |
Dec 16, 2016 | 2.736 | 2.761 | 2.736 | 2.744 | 561,368 | -0.00(-0.15%) |
Dec 15, 2016 | 2.723 | 2.773 | 2.723 | 2.748 | 745,168 | +0.02(+0.61%) |
Dec 14, 2016 | 2.761 | 2.766 | 2.723 | 2.731 | 708,377 | -0.04(-1.36%) |
Dec 13, 2016 | 2.744 | 2.777 | 2.744 | 2.769 | 671,460 | +0.02(+0.61%) |
Dec 12, 2016 | 2.756 | 2.794 | 2.740 | 2.752 | 780,572 | -0.02(-0.75%) |
Dec 09, 2016 | 2.773 | 2.790 | 2.761 | 2.773 | 558,978 | +0.00(+0.00%) |
Dec 08, 2016 | 2.777 | 2.786 | 2.740 | 2.773 | 998,510 | +0.00(+0.08%) |
Dec 07, 2016 | 2.742 | 2.775 | 2.734 | 2.771 | 1,093,931 | +0.02(+0.90%) |
Dec 06, 2016 | 2.717 | 2.753 | 2.717 | 2.746 | 874,490 | +0.03(+1.09%) |
Dec 05, 2016 | 2.688 | 2.717 | 2.688 | 2.717 | 766,475 | +0.03(+1.06%) |
Dec 02, 2016 | 2.647 | 2.705 | 2.647 | 2.688 | 1,906,472 | +0.04(+1.56%) |
Dec 01, 2016 | 2.639 | 2.672 | 2.637 | 2.647 | 755,379 | -0.00(-0.16%) |
Nov 30, 2016 | 2.697 | 2.697 | 2.647 | 2.651 | 1,039,683 | -0.03(-1.23%) |
Nov 29, 2016 | 2.668 | 2.692 | 2.667 | 2.684 | 603,830 | +0.02(+0.62%) |
Nov 28, 2016 | 2.659 | 2.684 | 2.639 | 2.668 | 1,474,582 | +0.02(+0.92%) |
Nov 25, 2016 | 2.655 | 2.655 | 2.637 | 2.643 | 238,400 | -0.00(-0.14%) |
Nov 23, 2016 | 2.647 | 2.647 | 2.647 | 0 | +0.02(+0.95%) | |
Nov 22, 2016 | 2.601 | 2.626 | 2.572 | 2.622 | 1,092,527 | +0.01(+0.48%) |
Nov 21, 2016 | 2.568 | 2.610 | 2.568 | 2.610 | 760,976 | +0.03(+1.12%) |
Nov 18, 2016 | 2.601 | 2.601 | 2.548 | 2.581 | 930,213 | -0.01(-0.32%) |
Nov 17, 2016 | 2.552 | 2.601 | 2.536 | 2.589 | 984,062 | +0.06(+2.29%) |
Nov 16, 2016 | 2.465 | 2.535 | 2.461 | 2.531 | 832,921 | +0.05(+2.17%) |
Nov 15, 2016 | 2.419 | 2.493 | 2.411 | 2.477 | 1,132,057 | +0.05(+2.22%) |
Nov 14, 2016 | 2.461 | 2.469 | 2.403 | 2.424 | 1,092,681 | -0.05(-2.17%) |
Nov 11, 2016 | 2.436 | 2.498 | 2.419 | 2.477 | 1,150,793 | +0.01(+0.50%) |
Nov 10, 2016 | 2.502 | 2.519 | 2.457 | 2.465 | 1,224,786 | -0.04(-1.49%) |
Nov 09, 2016 | 2.465 | 2.534 | 2.448 | 2.502 | 921,648 | -0.04(-1.47%) |
Nov 08, 2016 | 2.502 | 2.564 | 2.502 | 2.539 | 728,746 | +0.02(+0.90%) |
Nov 07, 2016 | 2.545 | 2.566 | 2.513 | 2.517 | 939,790 | +0.00(+0.16%) |
Nov 04, 2016 | 2.504 | 2.541 | 2.493 | 2.513 | 822,090 | +0.02(+0.82%) |
Nov 03, 2016 | 2.492 | 2.510 | 2.472 | 2.492 | 779,481 | -0.01(-0.33%) |
Nov 02, 2016 | 2.578 | 2.578 | 2.492 | 2.500 | 2,416,192 | -0.10(-3.78%) |
Nov 01, 2016 | 2.639 | 2.656 | 2.558 | 2.598 | 1,691,240 | -0.02(-0.94%) |
Oct 31, 2016 | 2.660 | 2.680 | 2.623 | 2.623 | 1,262,785 | -0.02(-0.93%) |
Oct 28, 2016 | 2.701 | 2.712 | 2.639 | 2.648 | 1,043,903 | -0.06(-2.12%) |
Oct 27, 2016 | 2.754 | 2.754 | 2.701 | 2.705 | 672,944 | -0.04(-1.49%) |
Oct 26, 2016 | 2.734 | 2.754 | 2.734 | 2.746 | 749,712 | -0.00(-0.15%) |
Oct 25, 2016 | 2.762 | 2.766 | 2.750 | 2.750 | 377,920 | -0.00(-0.15%) |
Oct 24, 2016 | 2.758 | 2.770 | 2.750 | 2.754 | 485,835 | +0.00(+0.00%) |
Oct 21, 2016 | 2.717 | 2.762 | 2.717 | 2.754 | 620,167 | +0.02(+0.60%) |
Oct 20, 2016 | 2.729 | 2.749 | 2.721 | 2.738 | 591,255 | +0.01(+0.30%) |
Oct 19, 2016 | 2.676 | 2.734 | 2.676 | 2.729 | 588,450 | +0.05(+1.99%) |
Oct 18, 2016 | 2.672 | 2.684 | 2.668 | 2.676 | 996,030 | +0.01(+0.31%) |
Oct 17, 2016 | 2.725 | 2.725 | 2.660 | 2.668 | 913,041 | -0.07(-2.54%) |
Oct 14, 2016 | 2.734 | 2.750 | 2.734 | 2.738 | 355,501 | +0.00(+0.00%) |
Oct 13, 2016 | 2.725 | 2.738 | 2.701 | 2.738 | 661,923 | -0.01(-0.45%) |
Oct 12, 2016 | 2.734 | 2.750 | 2.717 | 2.750 | 695,011 | +0.00(+0.00%) |
Oct 11, 2016 | 2.770 | 2.770 | 2.725 | 2.750 | 1,005,641 | -0.01(-0.52%) |
Oct 10, 2016 | 2.748 | 2.764 | 2.741 | 2.764 | 619,631 | +0.02(+0.74%) |
Oct 07, 2016 | 2.756 | 2.761 | 2.736 | 2.744 | 572,016 | -0.01(-0.29%) |
Oct 06, 2016 | 2.764 | 2.764 | 2.744 | 2.752 | 652,280 | -0.02(-0.59%) |
Oct 05, 2016 | 2.764 | 2.776 | 2.756 | 2.768 | 1,089,069 | +0.01(+0.44%) |
Oct 04, 2016 | 2.728 | 2.760 | 2.720 | 2.756 | 902,185 | +0.02(+0.89%) |