Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 4.225 | 4.283 | 4.054 | 4.171 | 665,775 | -0.03(-0.63%) |
Sep 28, 2017 | 4.246 | 4.294 | 4.161 | 4.198 | 427,284 | -0.05(-1.17%) |
Sep 27, 2017 | 4.232 | 4.346 | 4.191 | 4.248 | 903,122 | +0.05(+1.11%) |
Sep 26, 2017 | 4.243 | 4.274 | 4.165 | 4.201 | 700,263 | -0.01(-0.12%) |
Sep 25, 2017 | 4.248 | 4.398 | 4.180 | 4.206 | 992,085 | -0.02(-0.37%) |
Sep 22, 2017 | 4.046 | 4.284 | 4.046 | 4.222 | 680,003 | +0.16(+3.82%) |
Sep 21, 2017 | 4.098 | 4.103 | 4.015 | 4.066 | 493,404 | -0.02(-0.51%) |
Sep 20, 2017 | 4.061 | 4.118 | 3.932 | 4.087 | 432,587 | +0.06(+1.54%) |
Sep 19, 2017 | 4.061 | 4.118 | 3.820 | 4.025 | 590,483 | +0.02(+0.52%) |
Sep 18, 2017 | 3.911 | 4.020 | 3.859 | 4.004 | 474,057 | +0.09(+2.25%) |
Sep 15, 2017 | 3.807 | 3.921 | 3.807 | 3.916 | 389,452 | +0.09(+2.30%) |
Sep 14, 2017 | 3.719 | 3.844 | 3.719 | 3.828 | 323,955 | +0.11(+2.92%) |
Sep 13, 2017 | 3.719 | 3.760 | 3.691 | 3.719 | 213,876 | +0.02(+0.42%) |
Sep 12, 2017 | 3.626 | 3.745 | 3.626 | 3.704 | 290,856 | +0.08(+2.14%) |
Sep 11, 2017 | 3.517 | 3.642 | 3.476 | 3.626 | 410,982 | +0.16(+4.48%) |
Sep 08, 2017 | 3.491 | 3.512 | 3.445 | 3.471 | 199,621 | -0.05(-1.33%) |
Sep 07, 2017 | 3.528 | 3.548 | 3.471 | 3.517 | 247,900 | +0.01(+0.30%) |
Sep 06, 2017 | 3.517 | 3.561 | 3.497 | 3.507 | 131,812 | +0.00(+0.00%) |
Sep 05, 2017 | 3.595 | 3.595 | 3.471 | 3.507 | 199,252 | -0.04(-1.17%) |
Sep 01, 2017 | 3.579 | 3.617 | 3.533 | 3.548 | 249,654 | -0.03(-0.72%) |
Aug 31, 2017 | 3.434 | 3.611 | 3.398 | 3.574 | 355,209 | +0.15(+4.23%) |
Aug 30, 2017 | 3.486 | 3.611 | 3.419 | 3.429 | 382,006 | -0.07(-1.93%) |
Aug 29, 2017 | 3.574 | 3.637 | 3.497 | 3.497 | 755,011 | -0.06(-1.73%) |
Aug 28, 2017 | 3.527 | 3.615 | 3.491 | 3.558 | 369,854 | +0.06(+1.62%) |
Aug 25, 2017 | 3.512 | 3.579 | 3.502 | 3.502 | 233,185 | -0.01(-0.29%) |
Aug 24, 2017 | 3.563 | 3.563 | 3.502 | 3.512 | 209,113 | -0.04(-1.16%) |
Aug 23, 2017 | 3.569 | 3.607 | 3.507 | 3.553 | 147,828 | -0.02(-0.58%) |
Aug 22, 2017 | 3.630 | 3.682 | 3.569 | 3.574 | 322,230 | -0.08(-2.12%) |
Aug 21, 2017 | 3.672 | 3.754 | 3.640 | 3.651 | 218,736 | -0.04(-0.98%) |
Aug 18, 2017 | 3.615 | 3.718 | 3.566 | 3.687 | 428,547 | +0.08(+2.14%) |
Aug 17, 2017 | 3.718 | 3.775 | 3.605 | 3.610 | 353,342 | -0.12(-3.31%) |
Aug 16, 2017 | 3.831 | 3.898 | 3.692 | 3.733 | 335,488 | -0.13(-3.33%) |
Aug 15, 2017 | 3.893 | 3.903 | 3.759 | 3.862 | 244,757 | -0.02(-0.40%) |
Aug 14, 2017 | 3.723 | 3.924 | 3.718 | 3.878 | 559,219 | +0.16(+4.44%) |
Aug 11, 2017 | 3.589 | 3.759 | 3.579 | 3.713 | 489,109 | +0.03(+0.70%) |
Aug 10, 2017 | 3.687 | 3.852 | 3.656 | 3.687 | 563,681 | -0.01(-0.28%) |
Aug 09, 2017 | 3.527 | 3.708 | 3.502 | 3.697 | 690,883 | +0.20(+5.59%) |
Aug 08, 2017 | 3.440 | 3.579 | 3.414 | 3.502 | 433,089 | +0.06(+1.80%) |
Aug 07, 2017 | 3.440 | 3.440 | 3.373 | 3.440 | 95,163 | +0.04(+1.21%) |
Aug 04, 2017 | 3.430 | 3.440 | 3.373 | 3.399 | 100,220 | +0.00(+0.00%) |
Aug 03, 2017 | 3.471 | 3.495 | 3.373 | 3.399 | 183,826 | -0.05(-1.35%) |
Aug 02, 2017 | 3.424 | 3.574 | 3.424 | 3.445 | 279,009 | -0.01(-0.30%) |
Aug 01, 2017 | 3.497 | 3.497 | 3.373 | 3.455 | 131,932 | -0.05(-1.32%) |
Jul 31, 2017 | 3.517 | 3.517 | 3.399 | 3.502 | 243,716 | +0.03(+0.74%) |
Jul 28, 2017 | 3.497 | 3.543 | 3.419 | 3.476 | 170,217 | -0.02(-0.44%) |
Jul 27, 2017 | 3.491 | 3.507 | 3.450 | 3.491 | 92,835 | +0.01(+0.31%) |
Jul 26, 2017 | 3.470 | 3.522 | 3.430 | 3.481 | 188,869 | +0.06(+1.64%) |
Jul 25, 2017 | 3.425 | 3.557 | 3.399 | 3.425 | 290,675 | +0.03(+0.90%) |
Jul 24, 2017 | 3.506 | 3.506 | 3.338 | 3.394 | 279,751 | -0.11(-3.20%) |
Jul 21, 2017 | 3.409 | 3.537 | 3.404 | 3.506 | 636,948 | +0.13(+3.78%) |
Jul 20, 2017 | 3.333 | 3.399 | 3.328 | 3.379 | 77,350 | +0.06(+1.69%) |
Jul 19, 2017 | 3.333 | 3.363 | 3.277 | 3.322 | 148,547 | -0.01(-0.15%) |
Jul 18, 2017 | 3.282 | 3.333 | 3.236 | 3.328 | 134,943 | +0.08(+2.52%) |
Jul 17, 2017 | 3.231 | 3.317 | 3.225 | 3.246 | 103,773 | +0.02(+0.47%) |
Jul 14, 2017 | 3.215 | 3.328 | 3.190 | 3.231 | 153,876 | +0.02(+0.48%) |
Jul 13, 2017 | 3.333 | 3.333 | 3.215 | 3.215 | 191,020 | -0.13(-3.96%) |
Jul 12, 2017 | 3.368 | 3.455 | 3.317 | 3.348 | 223,046 | +0.02(+0.46%) |
Jul 11, 2017 | 3.292 | 3.419 | 3.266 | 3.333 | 272,368 | +0.04(+1.08%) |
Jul 10, 2017 | 3.368 | 3.368 | 3.271 | 3.297 | 68,182 | -0.02(-0.62%) |
Jul 07, 2017 | 3.261 | 3.430 | 3.261 | 3.317 | 206,789 | +0.03(+0.78%) |
Jul 06, 2017 | 3.379 | 3.379 | 3.083 | 3.292 | 619,194 | -0.07(-2.12%) |
Jul 05, 2017 | 3.562 | 3.562 | 3.317 | 3.363 | 337,416 | -0.18(-5.18%) |
Jul 03, 2017 | 3.562 | 3.593 | 3.496 | 3.547 | 153,098 | +0.07(+2.06%) |
Jun 30, 2017 | 3.511 | 3.570 | 3.470 | 3.476 | 58,850 | -0.03(-0.87%) |
Jun 29, 2017 | 3.486 | 3.598 | 3.440 | 3.506 | 424,283 | -0.01(-0.29%) |
Jun 28, 2017 | 3.532 | 3.578 | 3.476 | 3.516 | 279,014 | -0.02(-0.45%) |
Jun 27, 2017 | 3.558 | 3.669 | 3.512 | 3.532 | 133,479 | -0.05(-1.28%) |
Jun 26, 2017 | 3.532 | 3.598 | 3.502 | 3.578 | 163,764 | +0.05(+1.44%) |
Jun 23, 2017 | 3.522 | 3.568 | 3.502 | 3.527 | 132,192 | +0.01(+0.14%) |
Jun 22, 2017 | 3.482 | 3.542 | 3.451 | 3.522 | 140,624 | +0.05(+1.46%) |
Jun 21, 2017 | 3.487 | 3.532 | 3.466 | 3.471 | 96,416 | +0.00(+0.00%) |
Jun 20, 2017 | 3.451 | 3.512 | 3.426 | 3.471 | 182,018 | -0.05(-1.30%) |
Jun 19, 2017 | 3.517 | 3.537 | 3.431 | 3.517 | 140,110 | -0.02(-0.57%) |
Jun 16, 2017 | 3.497 | 3.564 | 3.466 | 3.537 | 129,034 | +0.06(+1.60%) |
Jun 15, 2017 | 3.512 | 3.517 | 3.410 | 3.482 | 268,023 | -0.03(-0.87%) |
Jun 14, 2017 | 3.603 | 3.623 | 3.492 | 3.512 | 149,432 | -0.09(-2.54%) |
Jun 13, 2017 | 3.553 | 3.639 | 3.542 | 3.603 | 162,444 | +0.06(+1.57%) |
Jun 12, 2017 | 3.568 | 3.669 | 3.532 | 3.547 | 174,026 | -0.04(-0.99%) |
Jun 09, 2017 | 3.568 | 3.685 | 3.568 | 3.583 | 241,168 | +0.02(+0.43%) |
Jun 08, 2017 | 3.578 | 3.659 | 3.553 | 3.568 | 191,630 | -0.04(-1.13%) |
Jun 07, 2017 | 3.664 | 3.695 | 3.568 | 3.608 | 144,606 | -0.08(-2.07%) |
Jun 06, 2017 | 3.578 | 3.700 | 3.553 | 3.685 | 130,541 | +0.10(+2.83%) |
Jun 05, 2017 | 3.593 | 3.619 | 3.558 | 3.583 | 99,777 | -0.01(-0.28%) |
Jun 02, 2017 | 3.654 | 3.670 | 3.456 | 3.593 | 391,772 | -0.10(-2.61%) |
Jun 01, 2017 | 3.669 | 3.720 | 3.654 | 3.690 | 69,860 | +0.01(+0.14%) |
May 31, 2017 | 3.725 | 3.742 | 3.629 | 3.685 | 189,529 | -0.09(-2.29%) |
May 30, 2017 | 3.730 | 3.806 | 3.669 | 3.771 | 137,422 | +0.06(+1.50%) |
May 26, 2017 | 3.664 | 3.766 | 3.617 | 3.715 | 113,418 | +0.01(+0.24%) |
May 25, 2017 | 3.756 | 3.782 | 3.660 | 3.706 | 262,448 | -0.07(-1.74%) |
May 24, 2017 | 3.772 | 3.792 | 3.734 | 3.772 | 162,076 | +0.00(+0.00%) |
May 23, 2017 | 3.913 | 3.913 | 3.746 | 3.772 | 226,983 | -0.13(-3.36%) |
May 22, 2017 | 3.928 | 3.948 | 3.792 | 3.903 | 164,918 | +0.05(+1.18%) |
May 19, 2017 | 3.827 | 3.938 | 3.797 | 3.857 | 175,679 | +0.04(+0.92%) |
May 18, 2017 | 3.888 | 3.917 | 3.767 | 3.822 | 153,202 | -0.04(-0.92%) |
May 17, 2017 | 3.822 | 3.883 | 3.736 | 3.857 | 236,210 | +0.03(+0.79%) |
May 16, 2017 | 3.862 | 3.862 | 3.787 | 3.827 | 151,230 | -0.06(-1.43%) |
May 15, 2017 | 3.908 | 3.979 | 3.852 | 3.883 | 264,367 | +0.04(+1.05%) |
May 12, 2017 | 3.787 | 3.908 | 3.786 | 3.842 | 273,541 | +0.06(+1.60%) |
May 11, 2017 | 3.620 | 3.787 | 3.600 | 3.782 | 399,253 | +0.13(+3.60%) |
May 10, 2017 | 3.666 | 3.696 | 3.640 | 3.650 | 225,503 | +0.00(+0.00%) |
May 09, 2017 | 3.696 | 3.725 | 3.635 | 3.650 | 134,690 | +0.00(+0.00%) |
May 08, 2017 | 3.595 | 3.726 | 3.595 | 3.650 | 256,264 | +0.06(+1.54%) |
May 05, 2017 | 3.529 | 3.595 | 3.484 | 3.595 | 144,244 | +0.10(+2.74%) |
May 04, 2017 | 3.610 | 3.610 | 3.484 | 3.499 | 255,127 | -0.12(-3.21%) |
May 03, 2017 | 3.565 | 3.666 | 3.544 | 3.615 | 180,695 | +0.07(+1.85%) |
May 02, 2017 | 3.595 | 3.620 | 3.544 | 3.549 | 123,521 | -0.02(-0.43%) |
May 01, 2017 | 3.590 | 3.625 | 3.559 | 3.565 | 124,497 | -0.01(-0.28%) |
Apr 28, 2017 | 3.559 | 3.610 | 3.554 | 3.575 | 156,665 | +0.01(+0.14%) |
Apr 27, 2017 | 3.620 | 3.620 | 3.544 | 3.570 | 178,576 | -0.10(-2.62%) |
Apr 26, 2017 | 3.585 | 3.682 | 3.529 | 3.666 | 320,844 | +0.08(+2.13%) |
Apr 25, 2017 | 3.699 | 3.699 | 3.559 | 3.589 | 202,475 | -0.06(-1.65%) |
Apr 24, 2017 | 3.624 | 3.724 | 3.614 | 3.649 | 243,929 | +0.02(+0.41%) |
Apr 21, 2017 | 3.739 | 3.743 | 3.634 | 3.634 | 268,916 | -0.12(-3.07%) |
Apr 20, 2017 | 3.734 | 3.759 | 3.704 | 3.749 | 139,525 | +0.01(+0.13%) |
Apr 19, 2017 | 3.744 | 3.766 | 3.699 | 3.744 | 171,704 | -0.02(-0.40%) |
Apr 18, 2017 | 3.709 | 3.760 | 3.614 | 3.759 | 318,026 | +0.04(+1.08%) |
Apr 17, 2017 | 3.714 | 3.789 | 3.694 | 3.719 | 209,335 | +0.04(+0.95%) |
Apr 13, 2017 | 3.784 | 3.805 | 3.664 | 3.684 | 414,921 | -0.08(-2.13%) |
Apr 12, 2017 | 3.795 | 3.805 | 3.734 | 3.764 | 107,791 | -0.02(-0.40%) |
Apr 11, 2017 | 3.749 | 3.845 | 3.749 | 3.779 | 151,682 | -0.02(-0.40%) |
Apr 10, 2017 | 3.779 | 3.850 | 3.719 | 3.795 | 165,073 | +0.02(+0.40%) |
Apr 07, 2017 | 3.769 | 3.810 | 3.739 | 3.779 | 116,914 | +0.01(+0.27%) |
Apr 06, 2017 | 3.724 | 3.795 | 3.664 | 3.769 | 209,914 | +0.07(+1.76%) |
Apr 05, 2017 | 3.709 | 3.823 | 3.684 | 3.704 | 432,359 | +0.02(+0.41%) |
Apr 04, 2017 | 3.564 | 3.709 | 3.549 | 3.689 | 256,998 | +0.13(+3.52%) |
Apr 03, 2017 | 3.634 | 3.634 | 3.489 | 3.564 | 348,306 | -0.07(-1.80%) |
Mar 31, 2017 | 3.569 | 3.634 | 3.501 | 3.629 | 348,957 | +0.13(+3.73%) |
Mar 30, 2017 | 3.499 | 3.584 | 3.499 | 3.499 | 317,358 | +0.00(+0.00%) |
Mar 29, 2017 | 3.459 | 3.614 | 3.429 | 3.499 | 380,872 | +0.10(+2.97%) |
Mar 28, 2017 | 3.398 | 3.511 | 3.349 | 3.398 | 581,803 | +0.03(+1.03%) |
Mar 27, 2017 | 3.373 | 3.408 | 3.353 | 3.363 | 156,176 | -0.01(-0.29%) |
Mar 24, 2017 | 3.383 | 3.448 | 3.372 | 3.373 | 331,226 | -0.01(-0.29%) |
Mar 23, 2017 | 3.373 | 3.448 | 3.324 | 3.383 | 355,737 | -0.01(-0.44%) |
Mar 22, 2017 | 3.462 | 3.462 | 3.398 | 3.398 | 341,404 | -0.06(-1.86%) |
Mar 21, 2017 | 3.329 | 3.510 | 3.329 | 3.462 | 688,057 | +0.17(+5.12%) |
Mar 20, 2017 | 3.239 | 3.304 | 3.190 | 3.294 | 147,940 | +0.02(+0.61%) |
Mar 17, 2017 | 3.209 | 3.274 | 3.165 | 3.274 | 198,353 | +0.08(+2.48%) |
Mar 16, 2017 | 3.180 | 3.229 | 3.147 | 3.195 | 116,675 | +0.01(+0.31%) |
Mar 15, 2017 | 3.165 | 3.209 | 3.106 | 3.185 | 159,402 | +0.01(+0.47%) |
Mar 14, 2017 | 3.185 | 3.224 | 3.120 | 3.170 | 145,589 | -0.01(-0.31%) |
Mar 13, 2017 | 3.200 | 3.244 | 3.140 | 3.180 | 203,512 | -0.02(-0.62%) |
Mar 10, 2017 | 3.239 | 3.278 | 3.180 | 3.200 | 102,102 | -0.02(-0.77%) |
Mar 09, 2017 | 3.175 | 3.289 | 3.169 | 3.224 | 209,144 | +0.02(+0.78%) |
Mar 08, 2017 | 3.229 | 3.264 | 3.165 | 3.200 | 332,240 | -0.05(-1.68%) |
Mar 07, 2017 | 3.343 | 3.343 | 3.209 | 3.254 | 244,996 | -0.06(-1.80%) |
Mar 06, 2017 | 3.324 | 3.378 | 3.274 | 3.314 | 199,849 | -0.01(-0.30%) |
Mar 03, 2017 | 3.294 | 3.334 | 3.284 | 3.324 | 123,777 | +0.02(+0.60%) |
Mar 02, 2017 | 3.299 | 3.338 | 3.249 | 3.304 | 173,896 | -0.01(-0.45%) |
Mar 01, 2017 | 3.289 | 3.393 | 3.279 | 3.319 | 201,048 | +0.04(+1.36%) |
Feb 28, 2017 | 3.279 | 3.314 | 3.239 | 3.274 | 235,187 | -0.02(-0.60%) |
Feb 27, 2017 | 3.299 | 3.341 | 3.269 | 3.294 | 126,162 | -0.00(-0.15%) |
Feb 24, 2017 | 3.329 | 3.332 | 3.214 | 3.299 | 281,768 | -0.02(-0.55%) |
Feb 23, 2017 | 3.391 | 3.411 | 3.283 | 3.317 | 442,125 | -0.06(-1.89%) |
Feb 22, 2017 | 3.464 | 3.474 | 3.248 | 3.381 | 731,535 | -0.07(-2.13%) |
Feb 21, 2017 | 3.592 | 3.602 | 3.445 | 3.455 | 496,298 | -0.14(-3.96%) |
Feb 17, 2017 | 3.597 | 3.597 | 3.597 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.602 | 3.651 | 3.563 | 3.622 | 210,359 | -0.01(-0.41%) |
Feb 15, 2017 | 3.676 | 3.681 | 3.563 | 3.636 | 316,557 | -0.01(-0.40%) |
Feb 14, 2017 | 3.740 | 3.749 | 3.543 | 3.651 | 537,273 | -0.05(-1.46%) |
Feb 13, 2017 | 3.754 | 3.760 | 3.641 | 3.705 | 372,479 | -0.09(-2.46%) |
Feb 10, 2017 | 3.833 | 3.833 | 3.725 | 3.798 | 400,753 | +0.02(+0.52%) |
Feb 09, 2017 | 3.730 | 3.828 | 3.720 | 3.779 | 293,484 | +0.05(+1.32%) |
Feb 08, 2017 | 3.744 | 3.803 | 3.641 | 3.730 | 490,192 | -0.03(-0.78%) |
Feb 07, 2017 | 3.779 | 3.857 | 3.685 | 3.759 | 627,288 | -0.08(-2.05%) |
Feb 06, 2017 | 3.872 | 3.872 | 3.690 | 3.838 | 667,870 | -0.05(-1.39%) |
Feb 03, 2017 | 3.754 | 3.931 | 3.735 | 3.892 | 327,434 | +0.08(+2.19%) |
Feb 02, 2017 | 3.690 | 3.838 | 3.671 | 3.808 | 352,532 | +0.09(+2.51%) |
Feb 01, 2017 | 3.735 | 3.735 | 3.617 | 3.715 | 379,129 | +0.01(+0.40%) |
Jan 31, 2017 | 3.754 | 3.754 | 3.617 | 3.700 | 631,681 | -0.05(-1.31%) |
Jan 30, 2017 | 3.794 | 3.794 | 3.548 | 3.749 | 618,122 | -0.07(-1.80%) |
Jan 27, 2017 | 3.661 | 3.922 | 3.636 | 3.818 | 712,475 | +0.08(+2.24%) |
Jan 26, 2017 | 3.568 | 3.764 | 3.554 | 3.734 | 922,167 | +0.18(+4.95%) |
Jan 25, 2017 | 3.534 | 3.573 | 3.422 | 3.558 | 487,354 | +0.06(+1.82%) |
Jan 24, 2017 | 3.436 | 3.544 | 3.397 | 3.495 | 392,591 | +0.04(+1.13%) |
Jan 23, 2017 | 3.485 | 3.490 | 3.353 | 3.456 | 275,587 | -0.00(-0.14%) |
Jan 20, 2017 | 3.495 | 3.495 | 3.304 | 3.461 | 735,900 | -0.11(-3.01%) |
Jan 19, 2017 | 3.265 | 3.617 | 3.255 | 3.568 | 1,260,318 | +0.30(+9.28%) |
Jan 18, 2017 | 3.324 | 3.339 | 3.241 | 3.265 | 182,515 | -0.05(-1.62%) |
Jan 17, 2017 | 3.255 | 3.319 | 3.214 | 3.319 | 273,245 | +0.09(+2.72%) |
Jan 13, 2017 | 3.231 | 3.231 | 3.231 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.265 | 3.275 | 3.187 | 3.202 | 172,163 | -0.02(-0.76%) |
Jan 11, 2017 | 3.177 | 3.280 | 3.167 | 3.226 | 139,158 | +0.04(+1.38%) |
Jan 10, 2017 | 3.172 | 3.241 | 3.075 | 3.182 | 385,231 | -0.01(-0.46%) |
Jan 09, 2017 | 3.324 | 3.329 | 3.153 | 3.197 | 492,542 | -0.12(-3.68%) |
Jan 06, 2017 | 3.329 | 3.357 | 3.280 | 3.319 | 270,931 | +0.01(+0.44%) |
Jan 05, 2017 | 3.255 | 3.324 | 3.255 | 3.304 | 240,526 | +0.04(+1.35%) |
Jan 04, 2017 | 3.216 | 3.295 | 3.177 | 3.260 | 199,483 | +0.02(+0.60%) |
Jan 03, 2017 | 3.255 | 3.275 | 3.177 | 3.241 | 300,581 | +0.00(+0.15%) |
Dec 30, 2016 | 3.236 | 3.236 | 3.236 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.304 | 3.339 | 3.236 | 3.255 | 293,087 | -0.07(-2.06%) |
Dec 28, 2016 | 3.290 | 3.348 | 3.246 | 3.324 | 204,698 | +0.06(+1.84%) |
Dec 27, 2016 | 3.235 | 3.293 | 3.235 | 3.264 | 297,154 | +0.02(+0.75%) |
Dec 23, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.244 | 3.356 | 3.211 | 3.288 | 340,178 | +0.03(+0.89%) |
Dec 21, 2016 | 3.215 | 3.336 | 3.196 | 3.259 | 604,376 | +0.09(+2.75%) |
Dec 20, 2016 | 3.269 | 3.307 | 3.099 | 3.172 | 524,657 | -0.04(-1.36%) |
Dec 19, 2016 | 3.046 | 3.364 | 3.046 | 3.215 | 944,460 | +0.15(+5.06%) |
Dec 16, 2016 | 3.070 | 3.128 | 3.019 | 3.060 | 185,414 | -0.02(-0.79%) |
Dec 15, 2016 | 3.051 | 3.162 | 2.977 | 3.085 | 365,901 | +0.05(+1.76%) |
Dec 14, 2016 | 3.099 | 3.167 | 3.031 | 3.031 | 384,179 | -0.08(-2.64%) |
Dec 13, 2016 | 3.235 | 3.235 | 3.109 | 3.114 | 211,465 | -0.06(-1.98%) |
Dec 12, 2016 | 3.220 | 3.332 | 3.177 | 3.177 | 403,310 | -0.04(-1.35%) |
Dec 09, 2016 | 3.196 | 3.363 | 3.186 | 3.220 | 466,002 | +0.05(+1.53%) |
Dec 08, 2016 | 3.133 | 3.196 | 3.065 | 3.172 | 460,222 | -0.02(-0.76%) |
Dec 07, 2016 | 3.123 | 3.211 | 3.080 | 3.196 | 554,310 | +0.12(+3.77%) |
Dec 06, 2016 | 3.143 | 3.177 | 3.085 | 3.080 | 249,773 | -0.07(-2.30%) |
Dec 05, 2016 | 3.089 | 3.227 | 3.075 | 3.152 | 516,048 | +0.08(+2.52%) |
Dec 02, 2016 | 3.075 | 3.123 | 2.993 | 3.075 | 303,711 | +0.02(+0.79%) |
Dec 01, 2016 | 2.968 | 3.143 | 2.930 | 3.051 | 459,417 | +0.14(+4.65%) |
Nov 30, 2016 | 2.901 | 3.060 | 2.901 | 2.915 | 705,793 | +0.04(+1.35%) |
Nov 29, 2016 | 2.939 | 2.973 | 2.876 | 2.876 | 645,944 | -0.09(-3.10%) |
Nov 28, 2016 | 2.988 | 3.041 | 2.905 | 2.968 | 342,252 | +0.00(+0.15%) |
Nov 25, 2016 | 3.017 | 3.058 | 2.954 | 2.964 | 97,176 | -0.10(-3.29%) |
Nov 23, 2016 | 3.065 | 3.065 | 3.065 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.122 | 3.185 | 3.007 | 3.060 | 592,612 | -0.08(-2.60%) |
Nov 21, 2016 | 2.978 | 3.214 | 2.926 | 3.142 | 469,614 | +0.17(+5.65%) |
Nov 18, 2016 | 2.882 | 2.978 | 2.844 | 2.974 | 482,574 | +0.13(+4.56%) |
Nov 17, 2016 | 2.998 | 2.998 | 2.825 | 2.844 | 233,959 | -0.13(-4.52%) |
Nov 16, 2016 | 2.930 | 2.998 | 2.892 | 2.978 | 356,006 | +0.10(+3.51%) |
Nov 15, 2016 | 2.810 | 2.916 | 2.781 | 2.877 | 269,591 | +0.11(+3.81%) |
Nov 14, 2016 | 2.743 | 2.810 | 2.675 | 2.772 | 210,642 | +0.04(+1.41%) |
Nov 11, 2016 | 2.873 | 2.892 | 2.700 | 2.733 | 246,424 | -0.13(-4.53%) |
Nov 10, 2016 | 2.772 | 2.892 | 2.772 | 2.863 | 195,756 | +0.09(+3.29%) |
Nov 09, 2016 | 2.690 | 2.849 | 2.647 | 2.772 | 659,053 | +0.04(+1.35%) |
Nov 08, 2016 | 2.877 | 2.896 | 2.714 | 2.735 | 232,196 | -0.16(-5.59%) |
Nov 07, 2016 | 2.926 | 3.002 | 2.858 | 2.897 | 214,467 | -0.04(-1.31%) |
Nov 04, 2016 | 2.892 | 2.993 | 2.853 | 2.935 | 128,795 | +0.00(+0.00%) |
Nov 03, 2016 | 2.892 | 2.950 | 2.834 | 2.935 | 283,774 | +0.04(+1.49%) |
Nov 02, 2016 | 2.945 | 2.954 | 2.858 | 2.892 | 281,147 | -0.08(-2.75%) |
Nov 01, 2016 | 2.993 | 3.026 | 2.950 | 2.974 | 191,976 | -0.04(-1.28%) |
Oct 31, 2016 | 3.050 | 3.074 | 2.969 | 3.012 | 126,980 | -0.04(-1.26%) |
Oct 28, 2016 | 3.089 | 3.118 | 2.998 | 3.050 | 184,923 | -0.03(-1.09%) |
Oct 27, 2016 | 3.041 | 3.122 | 2.950 | 3.084 | 273,193 | +0.03(+1.15%) |
Oct 26, 2016 | 3.054 | 3.142 | 2.981 | 3.049 | 376,640 | -0.04(-1.23%) |
Oct 25, 2016 | 3.040 | 3.144 | 3.025 | 3.087 | 277,244 | +0.03(+0.93%) |
Oct 24, 2016 | 3.340 | 3.340 | 3.025 | 3.059 | 551,575 | -0.27(-8.15%) |
Oct 21, 2016 | 3.283 | 3.383 | 3.226 | 3.330 | 453,731 | +0.07(+2.19%) |
Oct 20, 2016 | 3.292 | 3.330 | 3.173 | 3.259 | 366,716 | -0.03(-1.01%) |
Oct 19, 2016 | 3.140 | 3.387 | 3.106 | 3.292 | 844,232 | +0.14(+4.54%) |
Oct 18, 2016 | 2.959 | 3.168 | 2.939 | 3.149 | 512,740 | +0.21(+7.31%) |
Oct 17, 2016 | 2.882 | 2.954 | 2.863 | 2.935 | 527,623 | +0.07(+2.33%) |
Oct 14, 2016 | 2.906 | 2.906 | 2.820 | 2.868 | 737,329 | -0.02(-0.82%) |
Oct 13, 2016 | 2.882 | 2.956 | 2.839 | 2.892 | 1,056,278 | -0.00(-0.16%) |
Oct 12, 2016 | 2.859 | 2.940 | 2.830 | 2.897 | 577,600 | +0.03(+1.00%) |
Oct 11, 2016 | 2.901 | 2.949 | 2.811 | 2.868 | 446,395 | -0.01(-0.33%) |
Oct 10, 2016 | 2.892 | 2.959 | 2.873 | 2.878 | 761,098 | -0.01(-0.49%) |
Oct 07, 2016 | 2.897 | 2.944 | 2.887 | 2.892 | 371,034 | +0.01(+0.33%) |
Oct 06, 2016 | 2.930 | 2.987 | 2.863 | 2.882 | 103,187 | -0.03(-1.14%) |
Oct 05, 2016 | 2.854 | 2.940 | 2.811 | 2.916 | 123,188 | +0.08(+2.86%) |
Oct 04, 2016 | 2.859 | 2.885 | 2.763 | 2.835 | 257,963 | -0.04(-1.33%) |