Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.041 | 4.055 | 4.008 | 4.036 | 1,551,488 | -0.02(-0.47%) |
Feb 27, 2017 | 4.060 | 4.069 | 4.017 | 4.055 | 897,549 | -0.00(-0.12%) |
Feb 24, 2017 | 4.050 | 4.107 | 4.008 | 4.060 | 1,130,885 | +0.00(+0.00%) |
Feb 23, 2017 | 4.050 | 4.060 | 4.017 | 4.060 | 1,070,656 | +0.01(+0.29%) |
Feb 22, 2017 | 4.031 | 4.055 | 4.003 | 4.048 | 1,076,132 | -0.01(-0.18%) |
Feb 21, 2017 | 4.055 | 4.074 | 4.022 | 4.055 | 1,139,356 | +0.02(+0.47%) |
Feb 17, 2017 | 4.036 | 4.036 | 4.036 | 0 | +0.06(+1.43%) | |
Feb 16, 2017 | 4.012 | 4.017 | 3.889 | 3.979 | 1,124,943 | -0.04(-0.94%) |
Feb 15, 2017 | 4.064 | 4.081 | 4.012 | 4.017 | 1,457,195 | -0.03(-0.76%) |
Feb 14, 2017 | 4.036 | 4.064 | 4.031 | 4.048 | 667,737 | +0.02(+0.41%) |
Feb 13, 2017 | 4.022 | 4.112 | 4.017 | 4.031 | 1,685,669 | +0.03(+0.71%) |
Feb 10, 2017 | 3.946 | 4.017 | 3.946 | 4.003 | 1,286,240 | +0.08(+2.05%) |
Feb 09, 2017 | 3.856 | 3.965 | 3.847 | 3.922 | 1,666,900 | +0.07(+1.85%) |
Feb 08, 2017 | 3.842 | 3.861 | 3.790 | 3.851 | 835,602 | +0.01(+0.25%) |
Feb 07, 2017 | 3.861 | 3.870 | 3.828 | 3.842 | 596,575 | -0.02(-0.49%) |
Feb 06, 2017 | 3.799 | 3.861 | 3.794 | 3.861 | 691,539 | +0.06(+1.62%) |
Feb 03, 2017 | 3.771 | 3.809 | 3.771 | 3.799 | 628,496 | +0.04(+1.07%) |
Feb 02, 2017 | 3.738 | 3.761 | 3.736 | 3.759 | 347,608 | +0.02(+0.57%) |
Feb 01, 2017 | 3.738 | 3.785 | 3.728 | 3.738 | 607,335 | +0.00(+0.00%) |
Jan 31, 2017 | 3.742 | 3.771 | 3.723 | 3.738 | 1,148,845 | -0.00(-0.13%) |
Jan 30, 2017 | 3.714 | 3.742 | 3.696 | 3.742 | 561,955 | +0.03(+0.89%) |
Jan 27, 2017 | 3.714 | 3.761 | 3.700 | 3.709 | 616,714 | -0.00(-0.13%) |
Jan 26, 2017 | 3.695 | 3.719 | 3.676 | 3.714 | 734,050 | +0.01(+0.38%) |
Jan 25, 2017 | 3.704 | 3.714 | 3.674 | 3.700 | 497,217 | +0.01(+0.39%) |
Jan 24, 2017 | 3.681 | 3.719 | 3.676 | 3.685 | 693,840 | +0.01(+0.26%) |
Jan 23, 2017 | 3.676 | 3.695 | 3.671 | 3.676 | 568,049 | +0.01(+0.26%) |
Jan 20, 2017 | 3.648 | 3.681 | 3.648 | 3.667 | 432,922 | +0.01(+0.39%) |
Jan 19, 2017 | 3.657 | 3.676 | 3.645 | 3.652 | 400,704 | -0.01(-0.26%) |
Jan 18, 2017 | 3.681 | 3.685 | 3.643 | 3.662 | 678,653 | -0.00(-0.13%) |
Jan 17, 2017 | 3.685 | 3.685 | 3.638 | 3.667 | 882,219 | -0.02(-0.51%) |
Jan 13, 2017 | 3.685 | 3.685 | 3.685 | 0 | -0.00(-0.13%) | |
Jan 12, 2017 | 3.704 | 3.704 | 3.657 | 3.690 | 796,232 | +0.00(+0.13%) |
Jan 11, 2017 | 3.695 | 3.704 | 3.671 | 3.685 | 804,357 | +0.00(+0.13%) |
Jan 10, 2017 | 3.671 | 3.709 | 3.652 | 3.681 | 654,123 | +0.01(+0.26%) |
Jan 09, 2017 | 3.671 | 3.700 | 3.629 | 3.671 | 782,301 | -0.00(-0.13%) |
Jan 06, 2017 | 3.690 | 3.719 | 3.674 | 3.676 | 714,019 | -0.02(-0.51%) |
Jan 05, 2017 | 3.704 | 3.738 | 3.681 | 3.695 | 849,564 | -0.02(-0.51%) |
Jan 04, 2017 | 3.695 | 3.723 | 3.678 | 3.714 | 1,986,610 | +0.05(+1.29%) |
Jan 03, 2017 | 3.624 | 3.700 | 3.600 | 3.667 | 988,291 | +0.04(+1.04%) |
Dec 30, 2016 | 3.629 | 3.629 | 3.629 | 0 | +0.00(+0.13%) | |
Dec 29, 2016 | 3.619 | 3.638 | 3.581 | 3.624 | 736,917 | +0.01(+0.26%) |
Dec 28, 2016 | 3.638 | 3.657 | 3.603 | 3.614 | 643,454 | -0.04(-1.04%) |
Dec 27, 2016 | 3.662 | 3.681 | 3.614 | 3.652 | 1,079,704 | -0.01(-0.39%) |
Dec 23, 2016 | 3.667 | 3.667 | 3.667 | 0 | -0.08(-2.03%) | |
Dec 22, 2016 | 3.742 | 3.761 | 3.709 | 3.742 | 718,114 | +0.00(+0.13%) |
Dec 21, 2016 | 3.733 | 3.775 | 3.695 | 3.738 | 912,358 | +0.00(+0.13%) |
Dec 20, 2016 | 3.662 | 3.759 | 3.600 | 3.733 | 1,531,686 | +0.06(+1.55%) |
Dec 19, 2016 | 3.589 | 3.676 | 3.582 | 3.676 | 1,415,418 | +0.10(+2.68%) |
Dec 16, 2016 | 3.575 | 3.598 | 3.566 | 3.580 | 1,797,395 | +0.01(+0.38%) |
Dec 15, 2016 | 3.557 | 3.589 | 3.521 | 3.566 | 2,084,420 | +0.00(+0.13%) |
Dec 14, 2016 | 3.585 | 3.589 | 3.527 | 3.562 | 853,888 | -0.01(-0.38%) |
Dec 13, 2016 | 3.585 | 3.617 | 3.548 | 3.575 | 815,818 | +0.02(+0.64%) |
Dec 12, 2016 | 3.548 | 3.612 | 3.543 | 3.553 | 946,029 | +0.02(+0.52%) |
Dec 09, 2016 | 3.534 | 3.562 | 3.507 | 3.534 | 774,465 | +0.00(+0.00%) |
Dec 08, 2016 | 3.521 | 3.566 | 3.511 | 3.534 | 733,460 | +0.01(+0.39%) |
Dec 07, 2016 | 3.516 | 3.543 | 3.475 | 3.521 | 704,759 | +0.01(+0.39%) |
Dec 06, 2016 | 3.470 | 3.511 | 3.461 | 3.507 | 647,932 | +0.03(+0.92%) |
Dec 05, 2016 | 3.475 | 3.493 | 3.429 | 3.475 | 968,110 | +0.05(+1.60%) |
Dec 02, 2016 | 3.447 | 3.447 | 3.361 | 3.420 | 615,678 | -0.02(-0.53%) |
Dec 01, 2016 | 3.425 | 3.493 | 3.379 | 3.438 | 1,082,003 | +0.04(+1.08%) |
Nov 30, 2016 | 3.415 | 3.439 | 3.379 | 3.402 | 760,091 | +0.02(+0.54%) |
Nov 29, 2016 | 3.383 | 3.434 | 3.365 | 3.383 | 838,761 | +0.02(+0.54%) |
Nov 28, 2016 | 3.379 | 3.393 | 3.335 | 3.365 | 1,428,231 | +0.05(+1.38%) |
Nov 25, 2016 | 3.223 | 3.319 | 3.214 | 3.319 | 752,221 | +0.08(+2.54%) |
Nov 23, 2016 | 3.237 | 3.237 | 3.237 | 0 | -0.08(-2.34%) | |
Nov 22, 2016 | 3.200 | 3.338 | 3.136 | 3.315 | 5,283,387 | -0.20(-5.72%) |
Nov 21, 2016 | 3.525 | 3.534 | 3.484 | 3.516 | 598,612 | -0.01(-0.26%) |
Nov 18, 2016 | 3.479 | 3.525 | 3.402 | 3.525 | 1,010,550 | +0.03(+0.92%) |
Nov 17, 2016 | 3.457 | 3.493 | 3.457 | 3.493 | 454,693 | +0.04(+1.06%) |
Nov 16, 2016 | 3.452 | 3.466 | 3.420 | 3.457 | 385,347 | +0.01(+0.40%) |
Nov 15, 2016 | 3.452 | 3.461 | 3.406 | 3.443 | 638,442 | +0.01(+0.40%) |
Nov 14, 2016 | 3.539 | 3.557 | 3.420 | 3.429 | 606,833 | -0.10(-2.72%) |
Nov 11, 2016 | 3.493 | 3.543 | 3.484 | 3.525 | 455,903 | +0.03(+0.78%) |
Nov 10, 2016 | 3.438 | 3.539 | 3.429 | 3.498 | 744,710 | +0.10(+2.82%) |
Nov 09, 2016 | 3.246 | 3.443 | 3.246 | 3.402 | 651,640 | +0.08(+2.34%) |
Nov 08, 2016 | 3.319 | 3.351 | 3.292 | 3.324 | 480,515 | -0.02(-0.68%) |
Nov 07, 2016 | 3.283 | 3.351 | 3.278 | 3.347 | 735,446 | +0.07(+2.23%) |
Nov 04, 2016 | 3.292 | 3.310 | 3.255 | 3.274 | 723,173 | -0.03(-0.83%) |
Nov 03, 2016 | 3.296 | 3.333 | 3.278 | 3.301 | 646,872 | -0.00(-0.14%) |
Nov 02, 2016 | 3.374 | 3.383 | 3.283 | 3.306 | 1,064,412 | -0.09(-2.69%) |
Nov 01, 2016 | 3.447 | 3.461 | 3.379 | 3.397 | 850,574 | -0.05(-1.33%) |
Oct 31, 2016 | 3.429 | 3.461 | 3.393 | 3.443 | 627,386 | +0.01(+0.40%) |
Oct 28, 2016 | 3.434 | 3.475 | 3.397 | 3.429 | 1,250,028 | -0.00(-0.13%) |
Oct 27, 2016 | 3.461 | 3.484 | 3.429 | 3.434 | 395,815 | -0.02(-0.66%) |
Oct 26, 2016 | 3.475 | 3.492 | 3.443 | 3.457 | 411,501 | -0.04(-1.05%) |
Oct 25, 2016 | 3.484 | 3.507 | 3.477 | 3.493 | 479,844 | -0.00(-0.13%) |
Oct 24, 2016 | 3.502 | 3.516 | 3.475 | 3.498 | 504,858 | +0.00(+0.00%) |
Oct 21, 2016 | 3.461 | 3.498 | 3.456 | 3.498 | 361,229 | +0.04(+1.19%) |
Oct 20, 2016 | 3.443 | 3.470 | 3.429 | 3.457 | 453,357 | +0.00(+0.13%) |
Oct 19, 2016 | 3.452 | 3.466 | 3.443 | 3.452 | 428,060 | +0.02(+0.53%) |
Oct 18, 2016 | 3.457 | 3.466 | 3.411 | 3.434 | 341,601 | +0.00(+0.00%) |
Oct 17, 2016 | 3.457 | 3.466 | 3.415 | 3.434 | 676,825 | -0.03(-0.79%) |
Oct 14, 2016 | 3.452 | 3.466 | 3.422 | 3.461 | 341,837 | +0.03(+0.80%) |
Oct 13, 2016 | 3.438 | 3.457 | 3.406 | 3.434 | 510,786 | -0.03(-0.92%) |
Oct 12, 2016 | 3.484 | 3.488 | 3.457 | 3.466 | 393,487 | -0.02(-0.52%) |
Oct 11, 2016 | 3.498 | 3.500 | 3.452 | 3.484 | 522,194 | -0.01(-0.39%) |
Oct 10, 2016 | 3.498 | 3.507 | 3.484 | 3.498 | 323,962 | +0.01(+0.26%) |
Oct 07, 2016 | 3.498 | 3.521 | 3.486 | 3.489 | 543,189 | +0.00(+0.13%) |
Oct 06, 2016 | 3.521 | 3.521 | 3.479 | 3.484 | 555,126 | -0.04(-1.04%) |
Oct 05, 2016 | 3.521 | 3.543 | 3.514 | 3.521 | 600,635 | +0.00(+0.00%) |
Oct 04, 2016 | 3.543 | 3.580 | 3.516 | 3.521 | 1,026,961 | -0.04(-1.03%) |
Oct 03, 2016 | 3.475 | 3.562 | 3.475 | 3.557 | 1,702,896 | +0.12(+3.46%) |
Sep 30, 2016 | 3.479 | 3.489 | 3.438 | 3.438 | 558,107 | -0.03(-0.79%) |
Sep 29, 2016 | 3.479 | 3.493 | 3.447 | 3.466 | 416,621 | -0.01(-0.26%) |
Sep 28, 2016 | 3.447 | 3.498 | 3.443 | 3.475 | 554,717 | +0.03(+0.93%) |
Sep 27, 2016 | 3.429 | 3.447 | 3.425 | 3.443 | 634,483 | +0.01(+0.27%) |
Sep 26, 2016 | 3.429 | 3.452 | 3.427 | 3.434 | 746,058 | -0.01(-0.27%) |
Sep 23, 2016 | 3.461 | 3.484 | 3.427 | 3.443 | 412,724 | -0.01(-0.40%) |
Sep 22, 2016 | 3.493 | 3.516 | 3.443 | 3.457 | 467,591 | -0.01(-0.26%) |
Sep 21, 2016 | 3.447 | 3.493 | 3.429 | 3.466 | 543,081 | +0.03(+0.93%) |
Sep 20, 2016 | 3.457 | 3.489 | 3.425 | 3.434 | 657,573 | +0.00(+0.00%) |
Sep 19, 2016 | 3.397 | 3.502 | 3.383 | 3.434 | 974,230 | +0.04(+1.08%) |
Sep 16, 2016 | 3.428 | 3.431 | 3.329 | 3.397 | 3,455,460 | -0.04(-1.03%) |
Sep 15, 2016 | 3.397 | 3.448 | 3.378 | 3.432 | 923,463 | +0.04(+1.04%) |
Sep 14, 2016 | 3.379 | 3.428 | 3.349 | 3.397 | 782,768 | +0.02(+0.52%) |
Sep 13, 2016 | 3.463 | 3.463 | 3.349 | 3.379 | 922,137 | -0.10(-2.79%) |
Sep 12, 2016 | 3.472 | 3.490 | 3.415 | 3.476 | 880,510 | -0.02(-0.50%) |
Sep 09, 2016 | 3.595 | 3.617 | 3.468 | 3.494 | 976,778 | -0.10(-2.82%) |
Sep 08, 2016 | 3.595 | 3.609 | 3.578 | 3.595 | 657,879 | +0.00(+0.00%) |
Sep 07, 2016 | 3.595 | 3.617 | 3.578 | 3.595 | 919,886 | +0.02(+0.49%) |
Sep 06, 2016 | 3.635 | 3.657 | 3.525 | 3.578 | 964,998 | +0.03(+0.87%) |
Sep 02, 2016 | 3.516 | 3.547 | 3.547 | 3.547 | 786,415 | +0.04(+1.00%) |
Sep 01, 2016 | 3.490 | 3.525 | 3.476 | 3.512 | 1,102,482 | +0.00(+0.00%) |
Aug 31, 2016 | 3.516 | 3.525 | 3.472 | 3.512 | 674,876 | +0.00(+0.13%) |
Aug 30, 2016 | 3.481 | 3.525 | 3.476 | 3.507 | 701,814 | +0.03(+0.89%) |
Aug 29, 2016 | 3.437 | 3.476 | 3.424 | 3.476 | 605,907 | +0.06(+1.81%) |
Aug 26, 2016 | 3.353 | 3.424 | 3.353 | 3.415 | 681,267 | +0.06(+1.71%) |
Aug 25, 2016 | 3.397 | 3.397 | 3.344 | 3.357 | 822,804 | -0.04(-1.30%) |
Aug 24, 2016 | 3.415 | 3.419 | 3.349 | 3.401 | 1,109,583 | -0.00(-0.13%) |
Aug 23, 2016 | 3.415 | 3.415 | 3.384 | 3.406 | 804,978 | +0.00(+0.13%) |
Aug 22, 2016 | 3.393 | 3.406 | 3.375 | 3.401 | 612,834 | +0.01(+0.26%) |
Aug 19, 2016 | 3.393 | 3.407 | 3.366 | 3.393 | 427,828 | -0.01(-0.26%) |
Aug 18, 2016 | 3.379 | 3.415 | 3.371 | 3.401 | 529,858 | +0.01(+0.26%) |
Aug 17, 2016 | 3.401 | 3.401 | 3.353 | 3.393 | 702,356 | +0.00(+0.13%) |
Aug 16, 2016 | 3.384 | 3.404 | 3.357 | 3.388 | 543,089 | +0.02(+0.52%) |
Aug 15, 2016 | 3.371 | 3.384 | 3.353 | 3.371 | 427,755 | +0.01(+0.39%) |
Aug 12, 2016 | 3.313 | 3.375 | 3.305 | 3.357 | 458,699 | +0.02(+0.53%) |
Aug 11, 2016 | 3.340 | 3.344 | 3.318 | 3.340 | 482,387 | -0.00(-0.13%) |
Aug 10, 2016 | 3.379 | 3.410 | 3.318 | 3.344 | 713,597 | +0.01(+0.40%) |
Aug 09, 2016 | 3.260 | 3.349 | 3.247 | 3.331 | 1,115,838 | +0.07(+2.16%) |
Aug 08, 2016 | 3.274 | 3.283 | 3.247 | 3.260 | 410,207 | -0.00(-0.14%) |
Aug 05, 2016 | 3.238 | 3.265 | 3.225 | 3.265 | 509,851 | +0.02(+0.68%) |
Aug 04, 2016 | 3.234 | 3.252 | 3.212 | 3.243 | 560,438 | +0.00(+0.14%) |
Aug 03, 2016 | 3.216 | 3.247 | 3.203 | 3.238 | 808,905 | +0.02(+0.68%) |
Aug 02, 2016 | 3.230 | 3.238 | 3.199 | 3.216 | 965,518 | -0.02(-0.68%) |
Aug 01, 2016 | 3.230 | 3.247 | 3.210 | 3.238 | 802,128 | -0.01(-0.27%) |
Jul 29, 2016 | 3.221 | 3.247 | 3.203 | 3.247 | 866,178 | +0.04(+1.38%) |
Jul 28, 2016 | 3.225 | 3.234 | 3.192 | 3.203 | 634,130 | -0.03(-0.95%) |
Jul 27, 2016 | 3.186 | 3.247 | 3.177 | 3.234 | 1,129,690 | -0.02(-0.68%) |
Jul 26, 2016 | 3.234 | 3.278 | 3.225 | 3.256 | 976,321 | +0.03(+0.96%) |
Jul 25, 2016 | 3.216 | 3.238 | 3.208 | 3.225 | 553,321 | +0.01(+0.27%) |
Jul 22, 2016 | 3.190 | 3.216 | 3.186 | 3.216 | 459,670 | +0.03(+0.83%) |
Jul 21, 2016 | 3.203 | 3.212 | 3.181 | 3.190 | 856,820 | +0.00(+0.00%) |
Jul 20, 2016 | 3.177 | 3.194 | 3.164 | 3.190 | 421,593 | +0.01(+0.42%) |
Jul 19, 2016 | 3.168 | 3.194 | 3.159 | 3.177 | 607,385 | +0.00(+0.14%) |
Jul 18, 2016 | 3.159 | 3.181 | 3.133 | 3.172 | 680,684 | -0.02(-0.69%) |
Jul 15, 2016 | 3.177 | 3.208 | 3.155 | 3.194 | 645,850 | +0.03(+0.97%) |
Jul 14, 2016 | 3.190 | 3.208 | 3.155 | 3.164 | 514,068 | -0.01(-0.28%) |
Jul 13, 2016 | 3.190 | 3.194 | 3.142 | 3.172 | 790,069 | -0.01(-0.41%) |
Jul 12, 2016 | 3.137 | 3.190 | 3.137 | 3.186 | 660,110 | +0.05(+1.69%) |
Jul 11, 2016 | 3.080 | 3.142 | 3.080 | 3.133 | 811,045 | +0.05(+1.72%) |
Jul 08, 2016 | 3.080 | 3.115 | 3.060 | 3.080 | 1,234,393 | +0.00(+0.14%) |
Jul 07, 2016 | 3.045 | 3.080 | 3.023 | 3.075 | 571,078 | +0.04(+1.45%) |
Jul 05, 2016 | 3.071 | 3.071 | 2.996 | 3.031 | 887,809 | -0.03(-0.86%) |
Jul 01, 2016 | 3.014 | 3.058 | 3.058 | 3.058 | 948,011 | +0.05(+1.61%) |
Jun 30, 2016 | 2.970 | 3.014 | 2.943 | 3.009 | 788,174 | +0.06(+1.94%) |
Jun 29, 2016 | 2.970 | 2.974 | 2.939 | 2.952 | 468,156 | +0.00(+0.00%) |
Jun 28, 2016 | 2.943 | 2.974 | 2.917 | 2.952 | 506,994 | +0.05(+1.67%) |
Jun 27, 2016 | 2.921 | 2.927 | 2.873 | 2.904 | 891,227 | -0.04(-1.20%) |
Jun 24, 2016 | 2.877 | 2.956 | 2.868 | 2.939 | 795,537 | -0.01(-0.45%) |
Jun 23, 2016 | 2.948 | 2.961 | 2.926 | 2.952 | 726,536 | +0.03(+1.06%) |
Jun 22, 2016 | 2.926 | 2.956 | 2.906 | 2.921 | 784,055 | -0.01(-0.30%) |
Jun 21, 2016 | 2.926 | 2.943 | 2.908 | 2.930 | 671,785 | +0.00(+0.15%) |
Jun 20, 2016 | 2.926 | 2.956 | 2.918 | 2.926 | 1,231,556 | +0.02(+0.76%) |
Jun 17, 2016 | 2.864 | 2.917 | 2.864 | 2.904 | 1,518,798 | +0.04(+1.23%) |
Jun 16, 2016 | 2.820 | 2.873 | 2.758 | 2.868 | 1,377,582 | +0.03(+1.09%) |
Jun 15, 2016 | 2.800 | 2.863 | 2.800 | 2.838 | 1,375,755 | +0.04(+1.51%) |
Jun 14, 2016 | 2.808 | 2.825 | 2.774 | 2.795 | 1,489,628 | -0.01(-0.45%) |
Jun 13, 2016 | 2.829 | 2.833 | 2.800 | 2.808 | 764,422 | -0.02(-0.75%) |
Jun 10, 2016 | 2.816 | 2.867 | 2.791 | 2.829 | 1,306,592 | +0.01(+0.30%) |
Jun 09, 2016 | 2.833 | 2.850 | 2.791 | 2.821 | 1,389,083 | -0.01(-0.45%) |
Jun 08, 2016 | 2.850 | 2.876 | 2.829 | 2.833 | 1,104,045 | -0.02(-0.59%) |
Jun 07, 2016 | 2.871 | 2.880 | 2.831 | 2.850 | 1,130,501 | -0.01(-0.44%) |
Jun 06, 2016 | 2.812 | 2.871 | 2.791 | 2.863 | 1,026,379 | +0.06(+2.26%) |
Jun 03, 2016 | 2.753 | 2.808 | 2.745 | 2.800 | 1,637,854 | +0.05(+2.00%) |
Jun 02, 2016 | 2.732 | 2.761 | 2.711 | 2.745 | 530,202 | -0.00(-0.15%) |
Jun 01, 2016 | 2.732 | 2.757 | 2.702 | 2.749 | 479,478 | +0.01(+0.31%) |
May 31, 2016 | 2.745 | 2.778 | 2.724 | 2.740 | 1,201,705 | +0.00(+0.00%) |
May 27, 2016 | 2.724 | 2.740 | 2.740 | 2.740 | 670,458 | +0.02(+0.62%) |
May 26, 2016 | 2.749 | 2.783 | 2.711 | 2.724 | 882,140 | -0.03(-1.07%) |
May 25, 2016 | 2.711 | 2.766 | 2.707 | 2.753 | 875,885 | +0.05(+1.88%) |
May 24, 2016 | 2.656 | 2.724 | 2.647 | 2.702 | 723,707 | +0.06(+2.40%) |
May 23, 2016 | 2.643 | 2.681 | 2.597 | 2.639 | 1,018,349 | -0.00(-0.16%) |
May 20, 2016 | 2.618 | 2.643 | 2.593 | 2.643 | 743,434 | +0.04(+1.46%) |
May 19, 2016 | 2.660 | 2.660 | 2.576 | 2.605 | 1,124,613 | -0.08(-2.99%) |
May 18, 2016 | 2.715 | 2.732 | 2.662 | 2.686 | 859,255 | -0.05(-1.70%) |
May 17, 2016 | 2.707 | 2.757 | 2.707 | 2.732 | 712,545 | +0.02(+0.78%) |
May 16, 2016 | 2.694 | 2.749 | 2.694 | 2.711 | 974,881 | +0.03(+0.94%) |
May 13, 2016 | 2.736 | 2.736 | 2.677 | 2.686 | 704,716 | -0.05(-1.70%) |
May 12, 2016 | 2.724 | 2.753 | 2.681 | 2.732 | 1,141,646 | +0.03(+1.25%) |
May 11, 2016 | 2.647 | 2.745 | 2.639 | 2.698 | 605,238 | +0.04(+1.59%) |
May 10, 2016 | 2.605 | 2.669 | 2.571 | 2.656 | 1,126,022 | +0.07(+2.61%) |
May 09, 2016 | 2.609 | 2.631 | 2.559 | 2.588 | 1,548,525 | -0.00(-0.16%) |
May 06, 2016 | 2.588 | 2.626 | 2.580 | 2.593 | 787,816 | +0.01(+0.49%) |
May 05, 2016 | 2.622 | 2.631 | 2.555 | 2.580 | 775,212 | -0.03(-0.97%) |
May 04, 2016 | 2.550 | 2.618 | 2.550 | 2.605 | 501,892 | +0.03(+1.15%) |
May 03, 2016 | 2.601 | 2.601 | 2.538 | 2.576 | 1,011,038 | -0.05(-2.09%) |
May 02, 2016 | 2.740 | 2.761 | 2.618 | 2.631 | 1,409,531 | -0.15(-5.46%) |
Apr 29, 2016 | 2.753 | 2.789 | 2.728 | 2.783 | 566,825 | +0.03(+0.92%) |
Apr 28, 2016 | 2.787 | 2.808 | 2.749 | 2.757 | 344,567 | -0.03(-1.21%) |
Apr 27, 2016 | 2.778 | 2.808 | 2.719 | 2.791 | 713,099 | +0.02(+0.61%) |
Apr 26, 2016 | 2.715 | 2.793 | 2.715 | 2.774 | 448,750 | +0.06(+2.18%) |
Apr 25, 2016 | 2.740 | 2.740 | 2.707 | 2.715 | 338,128 | -0.02(-0.77%) |
Apr 22, 2016 | 2.652 | 2.761 | 2.652 | 2.736 | 349,867 | +0.07(+2.53%) |
Apr 21, 2016 | 2.770 | 2.778 | 2.669 | 2.669 | 967,556 | -0.09(-3.36%) |
Apr 20, 2016 | 2.761 | 2.795 | 2.728 | 2.761 | 435,021 | -0.01(-0.31%) |
Apr 19, 2016 | 2.761 | 2.802 | 2.745 | 2.770 | 394,057 | +0.03(+0.92%) |
Apr 18, 2016 | 2.702 | 2.783 | 2.702 | 2.745 | 541,662 | +0.03(+1.09%) |
Apr 15, 2016 | 2.745 | 2.750 | 2.690 | 2.715 | 545,390 | -0.03(-1.23%) |
Apr 14, 2016 | 2.778 | 2.800 | 2.749 | 2.749 | 492,530 | -0.03(-1.21%) |
Apr 13, 2016 | 2.757 | 2.808 | 2.745 | 2.783 | 515,197 | +0.03(+1.23%) |
Apr 12, 2016 | 2.664 | 2.755 | 2.655 | 2.749 | 756,652 | +0.10(+3.66%) |
Apr 11, 2016 | 2.652 | 2.690 | 2.622 | 2.652 | 546,609 | +0.00(+0.16%) |
Apr 08, 2016 | 2.660 | 2.711 | 2.647 | 2.647 | 688,936 | +0.00(+0.16%) |
Apr 07, 2016 | 2.664 | 2.677 | 2.622 | 2.643 | 346,379 | -0.04(-1.42%) |
Apr 06, 2016 | 2.639 | 2.690 | 2.635 | 2.681 | 612,346 | +0.05(+1.93%) |
Apr 05, 2016 | 2.601 | 2.643 | 2.571 | 2.631 | 529,934 | +0.03(+0.97%) |
Apr 04, 2016 | 2.605 | 2.622 | 2.555 | 2.605 | 969,411 | +0.01(+0.49%) |
Apr 01, 2016 | 2.546 | 2.593 | 2.533 | 2.593 | 1,177,097 | +0.03(+1.32%) |
Mar 31, 2016 | 2.525 | 2.571 | 2.525 | 2.559 | 907,198 | +0.03(+1.17%) |
Mar 30, 2016 | 2.550 | 2.571 | 2.517 | 2.529 | 759,022 | -0.02(-0.83%) |
Mar 29, 2016 | 2.495 | 2.563 | 2.462 | 2.550 | 1,079,081 | +0.04(+1.68%) |
Mar 28, 2016 | 2.576 | 2.580 | 2.500 | 2.508 | 643,929 | -0.07(-2.78%) |
Mar 24, 2016 | 2.512 | 2.580 | 2.580 | 2.580 | 498,758 | +0.05(+1.83%) |
Mar 23, 2016 | 2.593 | 2.605 | 2.525 | 2.533 | 675,437 | -0.06(-2.28%) |
Mar 22, 2016 | 2.571 | 2.601 | 2.533 | 2.593 | 586,382 | +0.02(+0.66%) |
Mar 21, 2016 | 2.622 | 2.660 | 2.550 | 2.576 | 737,824 | -0.04(-1.61%) |
Mar 18, 2016 | 2.584 | 2.639 | 2.559 | 2.618 | 1,993,609 | +0.03(+1.14%) |
Mar 17, 2016 | 2.555 | 2.618 | 2.533 | 2.588 | 573,343 | +0.03(+1.16%) |
Mar 16, 2016 | 2.512 | 2.582 | 2.500 | 2.559 | 715,761 | +0.03(+1.00%) |
Mar 15, 2016 | 2.554 | 2.570 | 2.465 | 2.533 | 906,123 | -0.03(-1.10%) |
Mar 14, 2016 | 2.513 | 2.582 | 2.497 | 2.562 | 1,055,158 | +0.05(+1.93%) |
Mar 11, 2016 | 2.445 | 2.554 | 2.445 | 2.513 | 1,153,723 | +0.08(+3.32%) |
Mar 10, 2016 | 2.465 | 2.477 | 2.410 | 2.433 | 1,143,327 | -0.02(-0.82%) |
Mar 09, 2016 | 2.501 | 2.533 | 2.429 | 2.453 | 925,473 | -0.04(-1.46%) |
Mar 08, 2016 | 2.562 | 2.598 | 2.441 | 2.489 | 663,717 | -0.10(-3.89%) |
Mar 07, 2016 | 2.533 | 2.618 | 2.521 | 2.590 | 655,795 | +0.06(+2.23%) |
Mar 04, 2016 | 2.453 | 2.610 | 2.453 | 2.533 | 992,311 | +0.08(+3.46%) |
Mar 03, 2016 | 2.433 | 2.501 | 2.417 | 2.449 | 1,083,783 | +0.02(+1.00%) |
Mar 02, 2016 | 2.380 | 2.453 | 2.364 | 2.425 | 1,133,558 | +0.02(+1.01%) |