Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.933 | 3.957 | 3.900 | 3.947 | 699,286 | +0.02(+0.60%) |
Mar 30, 2017 | 3.886 | 3.924 | 3.867 | 3.924 | 549,628 | +0.06(+1.46%) |
Mar 29, 2017 | 3.858 | 3.886 | 3.853 | 3.867 | 596,020 | +0.01(+0.24%) |
Mar 28, 2017 | 3.849 | 3.863 | 3.809 | 3.858 | 867,829 | +0.01(+0.25%) |
Mar 27, 2017 | 3.806 | 3.853 | 3.787 | 3.849 | 712,703 | +0.06(+1.62%) |
Mar 24, 2017 | 3.806 | 3.858 | 3.787 | 3.787 | 630,593 | +0.00(+0.00%) |
Mar 23, 2017 | 3.745 | 3.806 | 3.727 | 3.787 | 483,090 | +0.07(+1.90%) |
Mar 22, 2017 | 3.740 | 3.768 | 3.707 | 3.717 | 361,145 | -0.05(-1.38%) |
Mar 21, 2017 | 3.778 | 3.785 | 3.740 | 3.768 | 415,009 | -0.00(-0.12%) |
Mar 20, 2017 | 3.768 | 3.778 | 3.707 | 3.773 | 411,037 | +0.02(+0.50%) |
Mar 17, 2017 | 3.754 | 3.785 | 3.721 | 3.754 | 472,635 | +0.00(+0.13%) |
Mar 16, 2017 | 3.684 | 3.768 | 3.637 | 3.750 | 317,549 | +0.08(+2.31%) |
Mar 15, 2017 | 3.604 | 3.693 | 3.604 | 3.665 | 337,459 | +0.06(+1.57%) |
Mar 14, 2017 | 3.604 | 3.613 | 3.545 | 3.608 | 130,475 | +0.00(+0.13%) |
Mar 13, 2017 | 3.618 | 3.622 | 3.575 | 3.604 | 314,562 | +0.03(+0.79%) |
Mar 10, 2017 | 3.552 | 3.589 | 3.545 | 3.575 | 352,801 | +0.05(+1.31%) |
Mar 09, 2017 | 3.511 | 3.585 | 3.510 | 3.529 | 343,232 | +0.03(+0.92%) |
Mar 08, 2017 | 3.561 | 3.594 | 3.497 | 3.497 | 295,948 | -0.06(-1.68%) |
Mar 07, 2017 | 3.534 | 3.617 | 3.488 | 3.557 | 517,273 | +0.03(+0.78%) |
Mar 06, 2017 | 3.525 | 3.548 | 3.479 | 3.529 | 435,358 | +0.01(+0.26%) |
Mar 03, 2017 | 3.437 | 3.525 | 3.437 | 3.520 | 648,483 | +0.10(+2.96%) |
Mar 02, 2017 | 3.405 | 3.423 | 3.400 | 3.419 | 165,791 | +0.02(+0.68%) |
Mar 01, 2017 | 3.405 | 3.446 | 3.386 | 3.396 | 201,777 | -0.00(-0.14%) |
Feb 28, 2017 | 3.409 | 3.409 | 3.386 | 3.400 | 149,960 | -0.00(-0.14%) |
Feb 27, 2017 | 3.396 | 3.446 | 3.396 | 3.405 | 129,816 | +0.01(+0.41%) |
Feb 24, 2017 | 3.446 | 3.456 | 3.391 | 3.391 | 163,154 | -0.03(-0.94%) |
Feb 23, 2017 | 3.405 | 3.428 | 3.386 | 3.423 | 134,860 | +0.02(+0.68%) |
Feb 22, 2017 | 3.396 | 3.408 | 3.386 | 3.400 | 117,119 | +0.00(+0.00%) |
Feb 21, 2017 | 3.377 | 3.428 | 3.377 | 3.400 | 182,211 | +0.03(+0.82%) |
Feb 17, 2017 | 3.373 | 3.373 | 3.373 | 0 | -0.05(-1.35%) | |
Feb 16, 2017 | 3.373 | 3.419 | 3.373 | 3.419 | 146,591 | +0.06(+1.64%) |
Feb 15, 2017 | 3.391 | 3.428 | 3.359 | 3.363 | 317,041 | -0.03(-0.82%) |
Feb 14, 2017 | 3.368 | 3.400 | 3.363 | 3.391 | 189,690 | +0.01(+0.41%) |
Feb 13, 2017 | 3.377 | 3.400 | 3.363 | 3.377 | 170,655 | +0.00(+0.14%) |
Feb 10, 2017 | 3.359 | 3.383 | 3.355 | 3.373 | 192,815 | +0.01(+0.27%) |
Feb 09, 2017 | 3.391 | 3.391 | 3.345 | 3.363 | 223,128 | -0.01(-0.41%) |
Feb 08, 2017 | 3.405 | 3.405 | 3.363 | 3.377 | 204,093 | -0.01(-0.41%) |
Feb 07, 2017 | 3.409 | 3.409 | 3.391 | 3.391 | 128,464 | -0.01(-0.27%) |
Feb 06, 2017 | 3.409 | 3.423 | 3.392 | 3.400 | 166,134 | -0.01(-0.27%) |
Feb 03, 2017 | 3.423 | 3.423 | 3.405 | 3.409 | 211,507 | +0.00(+0.14%) |
Feb 02, 2017 | 3.409 | 3.432 | 3.396 | 3.405 | 166,807 | -0.01(-0.40%) |
Feb 01, 2017 | 3.386 | 3.441 | 3.368 | 3.419 | 200,432 | +0.02(+0.54%) |
Jan 31, 2017 | 3.423 | 3.423 | 3.285 | 3.400 | 334,574 | -0.00(-0.14%) |
Jan 30, 2017 | 3.442 | 3.446 | 3.391 | 3.405 | 140,746 | -0.05(-1.47%) |
Jan 27, 2017 | 3.483 | 3.483 | 3.446 | 3.456 | 151,336 | -0.00(-0.13%) |
Jan 26, 2017 | 3.437 | 3.469 | 3.428 | 3.460 | 165,125 | +0.03(+0.94%) |
Jan 25, 2017 | 3.456 | 3.469 | 3.414 | 3.428 | 221,305 | -0.02(-0.67%) |
Jan 24, 2017 | 3.474 | 3.484 | 3.446 | 3.451 | 119,884 | -0.02(-0.53%) |
Jan 23, 2017 | 3.456 | 3.474 | 3.444 | 3.469 | 188,366 | +0.01(+0.27%) |
Jan 20, 2017 | 3.428 | 3.469 | 3.414 | 3.460 | 178,428 | +0.01(+0.40%) |
Jan 19, 2017 | 3.465 | 3.465 | 3.409 | 3.446 | 241,789 | -0.03(-0.80%) |
Jan 18, 2017 | 3.474 | 3.479 | 3.410 | 3.474 | 198,124 | +0.00(+0.13%) |
Jan 17, 2017 | 3.492 | 3.497 | 3.460 | 3.469 | 126,267 | -0.01(-0.40%) |
Jan 13, 2017 | 3.483 | 3.483 | 3.483 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.506 | 3.511 | 3.456 | 3.483 | 133,949 | -0.00(-0.13%) |
Jan 11, 2017 | 3.506 | 3.525 | 3.485 | 3.488 | 226,219 | -0.04(-1.05%) |
Jan 10, 2017 | 3.502 | 3.525 | 3.492 | 3.525 | 132,295 | +0.02(+0.66%) |
Jan 09, 2017 | 3.515 | 3.538 | 3.474 | 3.502 | 266,819 | -0.02(-0.52%) |
Jan 06, 2017 | 3.525 | 3.543 | 3.490 | 3.520 | 364,736 | -0.00(-0.13%) |
Jan 05, 2017 | 3.515 | 3.525 | 3.451 | 3.525 | 262,580 | +0.00(+0.00%) |
Jan 04, 2017 | 3.492 | 3.525 | 3.490 | 3.525 | 337,849 | +0.01(+0.39%) |
Jan 03, 2017 | 3.456 | 3.515 | 3.423 | 3.511 | 266,179 | +0.07(+2.14%) |
Dec 30, 2016 | 3.437 | 3.437 | 3.437 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.432 | 3.460 | 3.432 | 3.446 | 124,184 | +0.01(+0.27%) |
Dec 28, 2016 | 3.414 | 3.465 | 3.400 | 3.437 | 255,281 | +0.02(+0.54%) |
Dec 27, 2016 | 3.442 | 3.465 | 3.400 | 3.419 | 223,419 | -0.02(-0.67%) |
Dec 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.04(+1.08%) | |
Dec 22, 2016 | 3.373 | 3.414 | 3.354 | 3.405 | 164,235 | +0.04(+1.23%) |
Dec 21, 2016 | 3.363 | 3.396 | 3.363 | 3.363 | 241,234 | +0.01(+0.27%) |
Dec 20, 2016 | 3.368 | 3.382 | 3.354 | 3.354 | 265,093 | -0.03(-0.82%) |
Dec 19, 2016 | 3.202 | 3.382 | 3.202 | 3.382 | 419,985 | +0.19(+5.92%) |
Dec 16, 2016 | 3.290 | 3.368 | 3.188 | 3.193 | 2,702,919 | -0.10(-3.08%) |
Dec 15, 2016 | 3.327 | 3.363 | 3.276 | 3.294 | 402,938 | -0.02(-0.56%) |
Dec 14, 2016 | 3.359 | 3.396 | 3.308 | 3.313 | 452,650 | -0.05(-1.37%) |
Dec 13, 2016 | 3.414 | 3.442 | 3.350 | 3.359 | 385,113 | -0.07(-2.15%) |
Dec 12, 2016 | 3.428 | 3.442 | 3.368 | 3.432 | 424,363 | -0.03(-0.93%) |
Dec 09, 2016 | 3.432 | 3.488 | 3.409 | 3.465 | 300,133 | +0.05(+1.35%) |
Dec 08, 2016 | 3.437 | 3.492 | 3.409 | 3.419 | 291,931 | -0.05(-1.46%) |
Dec 07, 2016 | 3.409 | 3.515 | 3.409 | 3.469 | 275,429 | -0.00(-0.13%) |
Dec 06, 2016 | 3.432 | 3.538 | 3.409 | 3.474 | 463,429 | +0.02(+0.53%) |
Dec 05, 2016 | 3.446 | 3.456 | 3.423 | 3.456 | 213,387 | +0.01(+0.40%) |
Dec 02, 2016 | 3.432 | 3.456 | 3.419 | 3.442 | 263,318 | +0.00(+0.13%) |
Dec 01, 2016 | 3.432 | 3.456 | 3.382 | 3.437 | 374,668 | +0.00(+0.13%) |
Nov 30, 2016 | 3.456 | 3.456 | 3.428 | 3.432 | 129,757 | -0.01(-0.40%) |
Nov 29, 2016 | 3.423 | 3.460 | 3.405 | 3.446 | 306,063 | +0.02(+0.67%) |
Nov 28, 2016 | 3.442 | 3.456 | 3.382 | 3.423 | 336,425 | -0.01(-0.40%) |
Nov 25, 2016 | 3.368 | 3.456 | 3.368 | 3.437 | 96,085 | +0.07(+2.05%) |
Nov 23, 2016 | 3.368 | 3.368 | 3.368 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.446 | 3.456 | 3.428 | 3.446 | 132,282 | +0.03(+0.81%) |
Nov 21, 2016 | 3.409 | 3.437 | 3.409 | 3.419 | 100,830 | +0.00(+0.14%) |
Nov 18, 2016 | 3.442 | 3.442 | 3.391 | 3.414 | 165,496 | -0.02(-0.54%) |
Nov 17, 2016 | 3.446 | 3.456 | 3.409 | 3.432 | 156,348 | +0.00(+0.13%) |
Nov 16, 2016 | 3.383 | 3.497 | 3.383 | 3.428 | 510,421 | -0.02(-0.65%) |
Nov 15, 2016 | 3.392 | 3.554 | 3.360 | 3.450 | 445,080 | +0.07(+2.14%) |
Nov 14, 2016 | 3.302 | 3.378 | 3.284 | 3.378 | 307,787 | +0.09(+2.88%) |
Nov 11, 2016 | 3.247 | 3.302 | 3.243 | 3.284 | 714,815 | +0.02(+0.69%) |
Nov 10, 2016 | 3.288 | 3.293 | 3.247 | 3.261 | 245,714 | -0.03(-0.82%) |
Nov 09, 2016 | 3.315 | 3.315 | 3.247 | 3.288 | 195,907 | +0.02(+0.69%) |
Nov 08, 2016 | 3.279 | 3.288 | 3.265 | 3.265 | 124,706 | -0.01(-0.41%) |
Nov 07, 2016 | 3.297 | 3.320 | 3.256 | 3.279 | 193,177 | +0.02(+0.69%) |
Nov 04, 2016 | 3.297 | 3.302 | 3.252 | 3.256 | 171,006 | +0.00(+0.00%) |
Nov 03, 2016 | 3.288 | 3.288 | 3.252 | 3.256 | 119,216 | -0.02(-0.55%) |
Nov 02, 2016 | 3.306 | 3.306 | 3.252 | 3.275 | 120,473 | -0.02(-0.55%) |
Nov 01, 2016 | 3.302 | 3.333 | 3.247 | 3.293 | 157,258 | -0.01(-0.41%) |
Oct 31, 2016 | 3.315 | 3.324 | 3.288 | 3.306 | 89,613 | +0.01(+0.27%) |
Oct 28, 2016 | 3.302 | 3.329 | 3.293 | 3.297 | 69,429 | -0.01(-0.41%) |
Oct 27, 2016 | 3.315 | 3.374 | 3.279 | 3.311 | 367,552 | -0.02(-0.54%) |
Oct 26, 2016 | 3.329 | 3.338 | 3.311 | 3.329 | 141,068 | -0.02(-0.54%) |
Oct 25, 2016 | 3.342 | 3.378 | 3.342 | 3.347 | 181,533 | +0.00(+0.13%) |
Oct 24, 2016 | 3.329 | 3.381 | 3.302 | 3.342 | 306,940 | -0.05(-1.46%) |
Oct 21, 2016 | 3.265 | 3.419 | 3.265 | 3.392 | 678,297 | +0.11(+3.30%) |
Oct 20, 2016 | 3.297 | 3.316 | 3.250 | 3.284 | 203,959 | -0.01(-0.41%) |
Oct 19, 2016 | 3.302 | 3.338 | 3.288 | 3.297 | 88,101 | -0.01(-0.41%) |
Oct 18, 2016 | 3.315 | 3.331 | 3.297 | 3.311 | 117,587 | -0.01(-0.27%) |
Oct 17, 2016 | 3.306 | 3.347 | 3.297 | 3.320 | 99,927 | +0.00(+0.00%) |
Oct 14, 2016 | 3.347 | 3.347 | 3.285 | 3.320 | 132,727 | -0.01(-0.27%) |
Oct 13, 2016 | 3.320 | 3.342 | 3.301 | 3.329 | 157,896 | +0.02(+0.54%) |
Oct 12, 2016 | 3.333 | 3.369 | 3.302 | 3.311 | 196,297 | +0.00(+0.00%) |
Oct 11, 2016 | 3.342 | 3.342 | 3.293 | 3.311 | 137,791 | -0.02(-0.68%) |
Oct 10, 2016 | 3.315 | 3.351 | 3.290 | 3.333 | 147,385 | +0.02(+0.54%) |
Oct 07, 2016 | 3.279 | 3.342 | 3.247 | 3.315 | 320,928 | +0.06(+1.94%) |
Oct 06, 2016 | 3.234 | 3.279 | 3.180 | 3.252 | 219,304 | +0.03(+0.84%) |
Oct 05, 2016 | 3.315 | 3.315 | 3.216 | 3.225 | 633,983 | -0.07(-2.05%) |
Oct 04, 2016 | 3.320 | 3.320 | 3.279 | 3.293 | 325,056 | -0.01(-0.27%) |
Oct 03, 2016 | 3.306 | 3.353 | 3.293 | 3.302 | 250,115 | -0.05(-1.35%) |
Sep 30, 2016 | 3.419 | 3.419 | 3.279 | 3.347 | 1,117,034 | -0.09(-2.62%) |
Sep 29, 2016 | 3.464 | 3.464 | 3.410 | 3.437 | 76,597 | -0.02(-0.52%) |
Sep 28, 2016 | 3.396 | 3.464 | 3.396 | 3.455 | 166,071 | +0.03(+0.92%) |
Sep 27, 2016 | 3.360 | 3.428 | 3.360 | 3.423 | 176,256 | +0.06(+1.74%) |
Sep 26, 2016 | 3.383 | 3.441 | 3.365 | 3.365 | 208,535 | -0.07(-1.97%) |
Sep 23, 2016 | 3.392 | 3.446 | 3.387 | 3.432 | 243,626 | +0.00(+0.13%) |
Sep 22, 2016 | 3.383 | 3.455 | 3.383 | 3.428 | 158,814 | +0.03(+0.80%) |
Sep 21, 2016 | 3.396 | 3.419 | 3.329 | 3.401 | 223,995 | +0.01(+0.40%) |
Sep 20, 2016 | 3.405 | 3.423 | 3.369 | 3.387 | 82,601 | -0.00(-0.13%) |
Sep 19, 2016 | 3.338 | 3.414 | 3.338 | 3.392 | 189,027 | +0.06(+1.90%) |
Sep 16, 2016 | 3.383 | 3.383 | 3.329 | 3.329 | 477,015 | -0.06(-1.86%) |
Sep 15, 2016 | 3.428 | 3.428 | 3.369 | 3.392 | 92,538 | -0.03(-0.79%) |
Sep 14, 2016 | 3.329 | 3.441 | 3.329 | 3.419 | 271,725 | +0.10(+2.99%) |
Sep 13, 2016 | 3.432 | 3.437 | 3.315 | 3.320 | 220,958 | -0.11(-3.29%) |
Sep 12, 2016 | 3.401 | 3.450 | 3.365 | 3.432 | 240,169 | +0.03(+0.79%) |
Sep 09, 2016 | 3.559 | 3.559 | 3.405 | 3.405 | 403,822 | -0.16(-4.43%) |
Sep 08, 2016 | 3.577 | 3.590 | 3.563 | 3.563 | 181,223 | -0.01(-0.25%) |
Sep 07, 2016 | 3.595 | 3.604 | 3.554 | 3.572 | 324,482 | -0.02(-0.50%) |
Sep 06, 2016 | 3.532 | 3.604 | 3.518 | 3.590 | 352,147 | +0.08(+2.18%) |
Sep 02, 2016 | 3.482 | 3.514 | 3.514 | 3.514 | 225,924 | +0.03(+0.91%) |
Sep 01, 2016 | 3.541 | 3.541 | 3.480 | 3.482 | 157,963 | -0.03(-0.90%) |
Aug 31, 2016 | 3.500 | 3.545 | 3.491 | 3.514 | 362,847 | -0.00(-0.13%) |
Aug 30, 2016 | 3.496 | 3.545 | 3.496 | 3.518 | 300,426 | +0.04(+1.17%) |
Aug 29, 2016 | 3.500 | 3.559 | 3.473 | 3.477 | 192,621 | +0.01(+0.26%) |
Aug 26, 2016 | 3.491 | 3.518 | 3.455 | 3.468 | 203,629 | -0.01(-0.39%) |
Aug 25, 2016 | 3.437 | 3.505 | 3.430 | 3.482 | 200,481 | +0.05(+1.45%) |
Aug 24, 2016 | 3.405 | 3.473 | 3.383 | 3.432 | 338,731 | +0.03(+0.93%) |
Aug 23, 2016 | 3.419 | 3.423 | 3.383 | 3.401 | 297,473 | +0.01(+0.40%) |
Aug 22, 2016 | 3.297 | 3.397 | 3.279 | 3.387 | 425,436 | +0.09(+2.88%) |
Aug 19, 2016 | 3.297 | 3.297 | 3.275 | 3.293 | 123,968 | -0.01(-0.27%) |
Aug 18, 2016 | 3.302 | 3.302 | 3.279 | 3.302 | 320,808 | +0.02(+0.55%) |
Aug 17, 2016 | 3.306 | 3.306 | 3.265 | 3.284 | 111,703 | -0.00(-0.14%) |
Aug 16, 2016 | 3.297 | 3.299 | 3.275 | 3.288 | 119,813 | -0.02(-0.55%) |
Aug 15, 2016 | 3.270 | 3.306 | 3.225 | 3.306 | 494,775 | +0.09(+2.66%) |
Aug 12, 2016 | 3.220 | 3.242 | 3.212 | 3.220 | 495,834 | +0.01(+0.41%) |
Aug 11, 2016 | 3.238 | 3.238 | 3.198 | 3.207 | 215,303 | -0.01(-0.27%) |
Aug 10, 2016 | 3.251 | 3.256 | 3.212 | 3.216 | 212,277 | -0.01(-0.41%) |
Aug 09, 2016 | 3.256 | 3.256 | 3.198 | 3.229 | 287,147 | +0.01(+0.27%) |
Aug 08, 2016 | 3.220 | 3.256 | 3.198 | 3.220 | 263,765 | -0.02(-0.68%) |
Aug 05, 2016 | 3.265 | 3.265 | 3.225 | 3.242 | 313,961 | +0.02(+0.69%) |
Aug 04, 2016 | 3.198 | 3.220 | 3.190 | 3.220 | 186,156 | +0.02(+0.69%) |
Aug 03, 2016 | 3.159 | 3.198 | 3.150 | 3.198 | 150,617 | +0.02(+0.69%) |
Aug 02, 2016 | 3.172 | 3.176 | 3.145 | 3.176 | 121,586 | +0.01(+0.42%) |
Aug 01, 2016 | 3.137 | 3.176 | 3.137 | 3.163 | 142,205 | +0.01(+0.28%) |
Jul 29, 2016 | 3.154 | 3.198 | 3.137 | 3.154 | 188,725 | -0.01(-0.42%) |
Jul 28, 2016 | 3.154 | 3.176 | 3.134 | 3.167 | 66,895 | +0.01(+0.28%) |
Jul 27, 2016 | 3.115 | 3.163 | 3.106 | 3.159 | 178,374 | +0.04(+1.27%) |
Jul 26, 2016 | 3.137 | 3.154 | 3.115 | 3.119 | 91,760 | -0.04(-1.12%) |
Jul 25, 2016 | 3.159 | 3.163 | 3.128 | 3.154 | 129,287 | +0.00(+0.14%) |
Jul 22, 2016 | 3.145 | 3.159 | 3.101 | 3.150 | 119,895 | +0.01(+0.28%) |
Jul 21, 2016 | 3.163 | 3.185 | 3.137 | 3.141 | 211,066 | -0.02(-0.70%) |
Jul 20, 2016 | 3.176 | 3.198 | 3.145 | 3.163 | 202,817 | -0.00(-0.14%) |
Jul 19, 2016 | 3.172 | 3.176 | 3.141 | 3.167 | 119,716 | +0.01(+0.42%) |
Jul 18, 2016 | 3.163 | 3.190 | 3.137 | 3.154 | 276,300 | -0.02(-0.69%) |
Jul 15, 2016 | 3.198 | 3.212 | 3.172 | 3.176 | 213,208 | -0.04(-1.23%) |
Jul 14, 2016 | 3.198 | 3.220 | 3.172 | 3.216 | 228,493 | +0.02(+0.55%) |
Jul 13, 2016 | 3.176 | 3.198 | 3.176 | 3.198 | 148,342 | +0.00(+0.00%) |
Jul 12, 2016 | 3.167 | 3.198 | 3.154 | 3.198 | 282,409 | +0.04(+1.26%) |
Jul 11, 2016 | 3.167 | 3.167 | 3.132 | 3.159 | 89,930 | +0.01(+0.28%) |
Jul 08, 2016 | 3.132 | 3.159 | 3.106 | 3.150 | 84,846 | +0.04(+1.42%) |
Jul 07, 2016 | 3.115 | 3.137 | 3.101 | 3.106 | 87,616 | -0.04(-1.12%) |
Jul 06, 2016 | 3.132 | 3.154 | 3.088 | 3.141 | 67,122 | +0.00(+0.14%) |
Jul 05, 2016 | 3.132 | 3.141 | 3.088 | 3.137 | 143,024 | +0.01(+0.28%) |
Jul 01, 2016 | 3.163 | 3.128 | 3.128 | 3.128 | 146,662 | -0.04(-1.39%) |
Jun 30, 2016 | 3.145 | 3.176 | 3.104 | 3.172 | 237,592 | +0.04(+1.41%) |
Jun 29, 2016 | 3.070 | 3.150 | 3.048 | 3.128 | 361,113 | +0.09(+2.90%) |
Jun 28, 2016 | 2.960 | 3.044 | 2.960 | 3.040 | 332,930 | +0.08(+2.68%) |
Jun 27, 2016 | 3.013 | 3.044 | 2.956 | 2.960 | 326,431 | -0.08(-2.47%) |
Jun 24, 2016 | 2.942 | 3.040 | 2.920 | 3.035 | 392,640 | +0.04(+1.18%) |
Jun 23, 2016 | 3.009 | 3.009 | 2.991 | 3.000 | 109,810 | +0.00(+0.00%) |
Jun 22, 2016 | 2.987 | 3.017 | 2.987 | 3.000 | 161,824 | +0.00(+0.15%) |
Jun 21, 2016 | 3.026 | 3.026 | 2.991 | 2.995 | 189,373 | -0.02(-0.73%) |
Jun 20, 2016 | 3.017 | 3.062 | 3.017 | 3.017 | 148,591 | +0.02(+0.59%) |
Jun 17, 2016 | 2.995 | 3.013 | 2.993 | 3.000 | 809,705 | +0.00(+0.15%) |
Jun 16, 2016 | 3.000 | 3.022 | 2.982 | 2.995 | 166,082 | -0.02(-0.59%) |
Jun 15, 2016 | 3.009 | 3.040 | 2.982 | 3.013 | 220,551 | -0.01(-0.29%) |
Jun 14, 2016 | 3.035 | 3.040 | 3.022 | 3.022 | 87,575 | -0.03(-0.87%) |
Jun 13, 2016 | 3.084 | 3.084 | 3.040 | 3.048 | 91,365 | -0.04(-1.14%) |
Jun 10, 2016 | 3.088 | 3.110 | 3.066 | 3.084 | 66,718 | -0.02(-0.71%) |
Jun 09, 2016 | 3.097 | 3.128 | 3.075 | 3.106 | 477,835 | -0.01(-0.28%) |
Jun 08, 2016 | 3.075 | 3.123 | 3.065 | 3.115 | 283,130 | +0.04(+1.44%) |
Jun 07, 2016 | 3.084 | 3.088 | 3.062 | 3.070 | 97,418 | -0.02(-0.57%) |
Jun 06, 2016 | 3.070 | 3.092 | 3.062 | 3.088 | 164,957 | +0.00(+0.14%) |
Jun 03, 2016 | 3.092 | 3.110 | 3.070 | 3.084 | 113,025 | -0.02(-0.57%) |
Jun 02, 2016 | 3.101 | 3.106 | 3.075 | 3.101 | 87,505 | +0.00(+0.14%) |
Jun 01, 2016 | 3.092 | 3.106 | 3.057 | 3.097 | 153,598 | +0.02(+0.57%) |
May 31, 2016 | 3.070 | 3.128 | 3.053 | 3.079 | 447,349 | +0.04(+1.16%) |
May 27, 2016 | 3.022 | 3.044 | 3.044 | 3.044 | 92,939 | +0.03(+1.02%) |
May 26, 2016 | 3.022 | 3.035 | 3.013 | 3.013 | 60,875 | -0.01(-0.29%) |
May 25, 2016 | 2.991 | 3.040 | 2.982 | 3.022 | 120,519 | +0.05(+1.63%) |
May 24, 2016 | 2.987 | 2.995 | 2.968 | 2.973 | 73,449 | +0.01(+0.30%) |
May 23, 2016 | 2.995 | 3.000 | 2.960 | 2.965 | 99,737 | -0.01(-0.30%) |
May 20, 2016 | 2.965 | 2.980 | 2.938 | 2.973 | 65,823 | +0.02(+0.60%) |
May 19, 2016 | 2.960 | 2.971 | 2.938 | 2.956 | 130,964 | +0.00(+0.00%) |
May 18, 2016 | 2.956 | 3.009 | 2.929 | 2.956 | 233,648 | -0.03(-0.89%) |
May 17, 2016 | 3.044 | 3.046 | 2.945 | 2.982 | 168,457 | -0.06(-2.03%) |
May 16, 2016 | 3.079 | 3.088 | 3.017 | 3.044 | 215,634 | -0.03(-0.86%) |
May 13, 2016 | 3.079 | 3.083 | 3.044 | 3.070 | 221,305 | -0.00(-0.14%) |
May 12, 2016 | 3.044 | 3.105 | 3.001 | 3.075 | 342,733 | +0.03(+1.14%) |
May 11, 2016 | 3.066 | 3.070 | 3.030 | 3.040 | 164,499 | -0.03(-0.85%) |
May 10, 2016 | 3.023 | 3.066 | 2.971 | 3.066 | 270,281 | +0.04(+1.43%) |
May 09, 2016 | 2.971 | 3.023 | 2.971 | 3.023 | 229,673 | +0.04(+1.30%) |
May 06, 2016 | 2.911 | 2.997 | 2.880 | 2.984 | 302,941 | +0.07(+2.37%) |
May 05, 2016 | 2.859 | 2.932 | 2.859 | 2.915 | 218,774 | +0.04(+1.50%) |
May 04, 2016 | 2.880 | 2.880 | 2.867 | 2.872 | 132,657 | -0.00(-0.15%) |
May 03, 2016 | 2.911 | 2.911 | 2.854 | 2.876 | 88,986 | -0.03(-1.19%) |
May 02, 2016 | 2.898 | 2.919 | 2.898 | 2.911 | 127,863 | +0.03(+0.90%) |
Apr 29, 2016 | 2.902 | 2.915 | 2.863 | 2.885 | 293,864 | -0.03(-0.89%) |
Apr 28, 2016 | 2.915 | 2.915 | 2.898 | 2.911 | 75,214 | -0.02(-0.59%) |
Apr 27, 2016 | 2.915 | 2.932 | 2.893 | 2.928 | 165,419 | +0.01(+0.30%) |
Apr 26, 2016 | 2.880 | 2.923 | 2.867 | 2.919 | 160,035 | +0.03(+1.05%) |
Apr 25, 2016 | 2.915 | 2.945 | 2.885 | 2.889 | 344,009 | -0.02(-0.59%) |
Apr 22, 2016 | 2.915 | 2.915 | 2.893 | 2.906 | 138,775 | -0.01(-0.44%) |
Apr 21, 2016 | 2.911 | 2.932 | 2.898 | 2.919 | 143,788 | +0.01(+0.45%) |
Apr 20, 2016 | 2.915 | 2.932 | 2.906 | 2.906 | 196,916 | -0.00(-0.15%) |
Apr 19, 2016 | 2.937 | 2.937 | 2.906 | 2.911 | 154,931 | +0.00(+0.15%) |
Apr 18, 2016 | 2.893 | 2.932 | 2.893 | 2.906 | 154,704 | +0.01(+0.30%) |
Apr 15, 2016 | 2.889 | 2.928 | 2.889 | 2.898 | 143,181 | -0.01(-0.45%) |
Apr 14, 2016 | 2.924 | 2.928 | 2.885 | 2.911 | 105,267 | +0.00(+0.00%) |
Apr 13, 2016 | 2.915 | 2.937 | 2.911 | 2.911 | 174,373 | -0.00(-0.15%) |
Apr 12, 2016 | 2.915 | 2.937 | 2.893 | 2.915 | 169,355 | +0.01(+0.45%) |
Apr 11, 2016 | 2.893 | 2.932 | 2.893 | 2.902 | 233,939 | +0.02(+0.60%) |
Apr 08, 2016 | 2.893 | 2.911 | 2.885 | 2.885 | 155,116 | +0.00(+0.00%) |
Apr 07, 2016 | 2.876 | 2.902 | 2.854 | 2.885 | 188,362 | +0.00(+0.15%) |
Apr 06, 2016 | 2.859 | 2.893 | 2.846 | 2.880 | 164,867 | +0.01(+0.30%) |
Apr 05, 2016 | 2.885 | 2.898 | 2.854 | 2.872 | 142,767 | -0.03(-0.89%) |
Apr 04, 2016 | 2.924 | 2.924 | 2.867 | 2.898 | 356,213 | -0.03(-0.89%) |