Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 3.462 | 3.462 | 3.434 | 3.439 | 129,521 | -0.01(-0.40%) |
Nov 29, 2016 | 3.430 | 3.466 | 3.411 | 3.453 | 305,505 | +0.02(+0.67%) |
Nov 28, 2016 | 3.448 | 3.462 | 3.388 | 3.430 | 335,812 | -0.01(-0.40%) |
Nov 25, 2016 | 3.374 | 3.462 | 3.374 | 3.443 | 95,910 | +0.07(+2.05%) |
Nov 23, 2016 | 3.374 | 3.374 | 3.374 | 0 | -0.08(-2.27%) | |
Nov 22, 2016 | 3.453 | 3.462 | 3.434 | 3.453 | 132,040 | +0.03(+0.81%) |
Nov 21, 2016 | 3.416 | 3.443 | 3.416 | 3.425 | 100,646 | +0.00(+0.14%) |
Nov 18, 2016 | 3.448 | 3.448 | 3.397 | 3.420 | 165,194 | -0.02(-0.54%) |
Nov 17, 2016 | 3.453 | 3.462 | 3.415 | 3.439 | 156,062 | +0.00(+0.13%) |
Nov 16, 2016 | 3.389 | 3.503 | 3.389 | 3.434 | 509,490 | -0.02(-0.65%) |
Nov 15, 2016 | 3.398 | 3.561 | 3.366 | 3.457 | 444,268 | +0.07(+2.14%) |
Nov 14, 2016 | 3.308 | 3.384 | 3.290 | 3.384 | 307,226 | +0.09(+2.88%) |
Nov 11, 2016 | 3.253 | 3.308 | 3.249 | 3.290 | 713,512 | +0.02(+0.69%) |
Nov 10, 2016 | 3.294 | 3.299 | 3.253 | 3.267 | 245,266 | -0.03(-0.82%) |
Nov 09, 2016 | 3.321 | 3.321 | 3.253 | 3.294 | 195,549 | +0.02(+0.69%) |
Nov 08, 2016 | 3.285 | 3.294 | 3.271 | 3.271 | 124,479 | -0.01(-0.41%) |
Nov 07, 2016 | 3.303 | 3.326 | 3.262 | 3.285 | 192,825 | +0.02(+0.69%) |
Nov 04, 2016 | 3.303 | 3.308 | 3.258 | 3.262 | 170,694 | +0.00(+0.00%) |
Nov 03, 2016 | 3.294 | 3.294 | 3.258 | 3.262 | 118,999 | -0.02(-0.55%) |
Nov 02, 2016 | 3.312 | 3.312 | 3.258 | 3.280 | 120,254 | -0.02(-0.55%) |
Nov 01, 2016 | 3.308 | 3.339 | 3.253 | 3.299 | 156,971 | -0.01(-0.41%) |
Oct 31, 2016 | 3.321 | 3.330 | 3.294 | 3.312 | 89,450 | +0.01(+0.27%) |
Oct 28, 2016 | 3.308 | 3.335 | 3.299 | 3.303 | 69,302 | -0.01(-0.41%) |
Oct 27, 2016 | 3.321 | 3.380 | 3.285 | 3.317 | 366,881 | -0.02(-0.54%) |
Oct 26, 2016 | 3.335 | 3.344 | 3.317 | 3.335 | 140,811 | -0.02(-0.54%) |
Oct 25, 2016 | 3.348 | 3.384 | 3.348 | 3.353 | 181,202 | +0.00(+0.13%) |
Oct 24, 2016 | 3.335 | 3.387 | 3.308 | 3.348 | 306,380 | -0.05(-1.46%) |
Oct 21, 2016 | 3.271 | 3.425 | 3.271 | 3.398 | 677,060 | +0.11(+3.30%) |
Oct 20, 2016 | 3.303 | 3.322 | 3.256 | 3.290 | 203,587 | -0.01(-0.41%) |
Oct 19, 2016 | 3.308 | 3.344 | 3.294 | 3.303 | 87,941 | -0.01(-0.41%) |
Oct 18, 2016 | 3.321 | 3.337 | 3.303 | 3.317 | 117,372 | -0.01(-0.27%) |
Oct 17, 2016 | 3.312 | 3.353 | 3.303 | 3.326 | 99,745 | +0.00(+0.00%) |
Oct 14, 2016 | 3.353 | 3.353 | 3.291 | 3.326 | 132,485 | -0.01(-0.27%) |
Oct 13, 2016 | 3.326 | 3.348 | 3.307 | 3.335 | 157,608 | +0.02(+0.54%) |
Oct 12, 2016 | 3.339 | 3.375 | 3.308 | 3.317 | 195,939 | +0.00(+0.00%) |
Oct 11, 2016 | 3.348 | 3.348 | 3.299 | 3.317 | 137,540 | -0.02(-0.68%) |
Oct 10, 2016 | 3.321 | 3.357 | 3.296 | 3.339 | 147,116 | +0.02(+0.54%) |
Oct 07, 2016 | 3.285 | 3.348 | 3.253 | 3.321 | 320,343 | +0.06(+1.94%) |
Oct 06, 2016 | 3.240 | 3.285 | 3.186 | 3.258 | 218,904 | +0.03(+0.84%) |
Oct 05, 2016 | 3.321 | 3.321 | 3.222 | 3.231 | 632,827 | -0.07(-2.05%) |
Oct 04, 2016 | 3.326 | 3.326 | 3.285 | 3.299 | 324,463 | -0.01(-0.27%) |
Oct 03, 2016 | 3.312 | 3.360 | 3.299 | 3.308 | 249,659 | -0.05(-1.35%) |
Sep 30, 2016 | 3.425 | 3.425 | 3.285 | 3.353 | 1,114,997 | -0.09(-2.62%) |
Sep 29, 2016 | 3.470 | 3.470 | 3.416 | 3.443 | 76,457 | -0.02(-0.52%) |
Sep 28, 2016 | 3.402 | 3.470 | 3.402 | 3.461 | 165,768 | +0.03(+0.92%) |
Sep 27, 2016 | 3.366 | 3.434 | 3.366 | 3.430 | 175,935 | +0.06(+1.74%) |
Sep 26, 2016 | 3.389 | 3.448 | 3.371 | 3.371 | 208,155 | -0.07(-1.97%) |
Sep 23, 2016 | 3.398 | 3.452 | 3.393 | 3.439 | 243,181 | +0.00(+0.13%) |
Sep 22, 2016 | 3.389 | 3.461 | 3.389 | 3.434 | 158,525 | +0.03(+0.80%) |
Sep 21, 2016 | 3.402 | 3.425 | 3.335 | 3.407 | 223,587 | +0.01(+0.40%) |
Sep 20, 2016 | 3.412 | 3.430 | 3.375 | 3.393 | 82,450 | -0.00(-0.13%) |
Sep 19, 2016 | 3.344 | 3.421 | 3.344 | 3.398 | 188,682 | +0.06(+1.90%) |
Sep 16, 2016 | 3.389 | 3.389 | 3.335 | 3.335 | 476,146 | -0.06(-1.86%) |
Sep 15, 2016 | 3.434 | 3.434 | 3.375 | 3.398 | 92,369 | -0.03(-0.79%) |
Sep 14, 2016 | 3.335 | 3.448 | 3.335 | 3.425 | 271,230 | +0.10(+2.99%) |
Sep 13, 2016 | 3.439 | 3.443 | 3.321 | 3.326 | 220,555 | -0.11(-3.29%) |
Sep 12, 2016 | 3.407 | 3.457 | 3.371 | 3.439 | 239,731 | +0.03(+0.79%) |
Sep 09, 2016 | 3.565 | 3.565 | 3.412 | 3.412 | 403,085 | -0.16(-4.43%) |
Sep 08, 2016 | 3.583 | 3.597 | 3.570 | 3.570 | 180,892 | -0.01(-0.25%) |
Sep 07, 2016 | 3.601 | 3.610 | 3.561 | 3.579 | 323,890 | -0.02(-0.50%) |
Sep 06, 2016 | 3.538 | 3.610 | 3.525 | 3.597 | 351,505 | +0.08(+2.18%) |
Sep 02, 2016 | 3.488 | 3.520 | 3.520 | 3.520 | 225,512 | +0.03(+0.91%) |
Sep 01, 2016 | 3.547 | 3.547 | 3.486 | 3.488 | 157,675 | -0.03(-0.90%) |
Aug 31, 2016 | 3.506 | 3.552 | 3.497 | 3.520 | 362,185 | -0.00(-0.13%) |
Aug 30, 2016 | 3.502 | 3.552 | 3.502 | 3.525 | 299,878 | +0.04(+1.17%) |
Aug 29, 2016 | 3.506 | 3.565 | 3.479 | 3.484 | 192,270 | +0.01(+0.26%) |
Aug 26, 2016 | 3.497 | 3.525 | 3.461 | 3.475 | 203,257 | -0.01(-0.39%) |
Aug 25, 2016 | 3.443 | 3.511 | 3.436 | 3.488 | 200,115 | +0.05(+1.45%) |
Aug 24, 2016 | 3.412 | 3.479 | 3.389 | 3.439 | 338,114 | +0.03(+0.93%) |
Aug 23, 2016 | 3.425 | 3.430 | 3.389 | 3.407 | 296,930 | +0.01(+0.40%) |
Aug 22, 2016 | 3.303 | 3.403 | 3.285 | 3.393 | 424,661 | +0.09(+2.88%) |
Aug 19, 2016 | 3.303 | 3.303 | 3.281 | 3.299 | 123,742 | -0.01(-0.27%) |
Aug 18, 2016 | 3.308 | 3.308 | 3.285 | 3.308 | 320,223 | +0.02(+0.55%) |
Aug 17, 2016 | 3.312 | 3.312 | 3.271 | 3.290 | 111,499 | -0.00(-0.14%) |
Aug 16, 2016 | 3.303 | 3.305 | 3.280 | 3.294 | 119,594 | -0.02(-0.55%) |
Aug 15, 2016 | 3.276 | 3.312 | 3.231 | 3.312 | 493,872 | +0.09(+2.66%) |
Aug 12, 2016 | 3.226 | 3.248 | 3.217 | 3.226 | 494,930 | +0.01(+0.41%) |
Aug 11, 2016 | 3.244 | 3.244 | 3.204 | 3.213 | 214,910 | -0.01(-0.27%) |
Aug 10, 2016 | 3.257 | 3.262 | 3.217 | 3.222 | 211,890 | -0.01(-0.41%) |
Aug 09, 2016 | 3.262 | 3.262 | 3.204 | 3.235 | 286,623 | +0.01(+0.27%) |
Aug 08, 2016 | 3.226 | 3.262 | 3.204 | 3.226 | 263,284 | -0.02(-0.68%) |
Aug 05, 2016 | 3.270 | 3.270 | 3.231 | 3.248 | 313,389 | +0.02(+0.69%) |
Aug 04, 2016 | 3.204 | 3.226 | 3.195 | 3.226 | 185,817 | +0.02(+0.69%) |
Aug 03, 2016 | 3.164 | 3.204 | 3.156 | 3.204 | 150,343 | +0.02(+0.69%) |
Aug 02, 2016 | 3.178 | 3.182 | 3.151 | 3.182 | 121,365 | +0.01(+0.42%) |
Aug 01, 2016 | 3.142 | 3.182 | 3.142 | 3.169 | 141,946 | +0.01(+0.28%) |
Jul 29, 2016 | 3.160 | 3.204 | 3.142 | 3.160 | 188,381 | -0.01(-0.42%) |
Jul 28, 2016 | 3.160 | 3.182 | 3.140 | 3.173 | 66,773 | +0.01(+0.28%) |
Jul 27, 2016 | 3.120 | 3.169 | 3.111 | 3.164 | 178,049 | +0.04(+1.27%) |
Jul 26, 2016 | 3.142 | 3.160 | 3.120 | 3.125 | 91,592 | -0.04(-1.12%) |
Jul 25, 2016 | 3.164 | 3.168 | 3.133 | 3.160 | 129,051 | +0.00(+0.14%) |
Jul 22, 2016 | 3.151 | 3.164 | 3.107 | 3.156 | 119,677 | +0.01(+0.28%) |
Jul 21, 2016 | 3.169 | 3.191 | 3.142 | 3.147 | 210,681 | -0.02(-0.70%) |
Jul 20, 2016 | 3.182 | 3.204 | 3.151 | 3.169 | 202,448 | -0.00(-0.14%) |
Jul 19, 2016 | 3.178 | 3.182 | 3.147 | 3.173 | 119,498 | +0.01(+0.42%) |
Jul 18, 2016 | 3.169 | 3.195 | 3.142 | 3.160 | 275,797 | -0.02(-0.69%) |
Jul 15, 2016 | 3.204 | 3.217 | 3.178 | 3.182 | 212,820 | -0.04(-1.23%) |
Jul 14, 2016 | 3.204 | 3.226 | 3.178 | 3.222 | 228,077 | +0.02(+0.55%) |
Jul 13, 2016 | 3.182 | 3.204 | 3.182 | 3.204 | 148,071 | +0.00(+0.00%) |
Jul 12, 2016 | 3.173 | 3.204 | 3.160 | 3.204 | 281,895 | +0.04(+1.26%) |
Jul 11, 2016 | 3.173 | 3.173 | 3.138 | 3.164 | 89,766 | +0.01(+0.28%) |
Jul 08, 2016 | 3.138 | 3.164 | 3.111 | 3.156 | 84,691 | +0.04(+1.42%) |
Jul 07, 2016 | 3.120 | 3.142 | 3.107 | 3.111 | 87,456 | -0.04(-1.12%) |
Jul 06, 2016 | 3.138 | 3.160 | 3.094 | 3.147 | 66,999 | +0.00(+0.14%) |
Jul 05, 2016 | 3.138 | 3.147 | 3.094 | 3.142 | 142,763 | +0.01(+0.28%) |
Jul 01, 2016 | 3.169 | 3.133 | 3.133 | 3.133 | 146,394 | -0.04(-1.39%) |
Jun 30, 2016 | 3.151 | 3.182 | 3.110 | 3.178 | 237,159 | +0.04(+1.41%) |
Jun 29, 2016 | 3.076 | 3.156 | 3.054 | 3.133 | 360,454 | +0.09(+2.90%) |
Jun 28, 2016 | 2.966 | 3.049 | 2.966 | 3.045 | 332,323 | +0.08(+2.68%) |
Jun 27, 2016 | 3.019 | 3.049 | 2.961 | 2.966 | 325,836 | -0.08(-2.47%) |
Jun 24, 2016 | 2.948 | 3.045 | 2.926 | 3.041 | 391,924 | +0.04(+1.18%) |
Jun 23, 2016 | 3.014 | 3.014 | 2.996 | 3.005 | 109,610 | +0.00(+0.00%) |
Jun 22, 2016 | 2.992 | 3.023 | 2.992 | 3.005 | 161,529 | +0.00(+0.15%) |
Jun 21, 2016 | 3.032 | 3.032 | 2.996 | 3.001 | 189,028 | -0.02(-0.73%) |
Jun 20, 2016 | 3.023 | 3.067 | 3.023 | 3.023 | 148,320 | +0.02(+0.59%) |
Jun 17, 2016 | 3.001 | 3.019 | 2.999 | 3.005 | 808,228 | +0.00(+0.15%) |
Jun 16, 2016 | 3.005 | 3.027 | 2.988 | 3.001 | 165,779 | -0.02(-0.59%) |
Jun 15, 2016 | 3.014 | 3.045 | 2.988 | 3.019 | 220,148 | -0.01(-0.29%) |
Jun 14, 2016 | 3.041 | 3.045 | 3.027 | 3.027 | 87,416 | -0.03(-0.87%) |
Jun 13, 2016 | 3.089 | 3.089 | 3.045 | 3.054 | 91,199 | -0.04(-1.14%) |
Jun 10, 2016 | 3.094 | 3.116 | 3.072 | 3.089 | 66,597 | -0.02(-0.71%) |
Jun 09, 2016 | 3.103 | 3.133 | 3.080 | 3.111 | 476,964 | -0.01(-0.28%) |
Jun 08, 2016 | 3.080 | 3.129 | 3.071 | 3.120 | 282,614 | +0.04(+1.44%) |
Jun 07, 2016 | 3.089 | 3.094 | 3.067 | 3.076 | 97,240 | -0.02(-0.57%) |
Jun 06, 2016 | 3.076 | 3.098 | 3.067 | 3.094 | 164,656 | +0.00(+0.14%) |
Jun 03, 2016 | 3.098 | 3.116 | 3.076 | 3.089 | 112,819 | -0.02(-0.57%) |
Jun 02, 2016 | 3.107 | 3.111 | 3.080 | 3.107 | 87,345 | +0.00(+0.14%) |
Jun 01, 2016 | 3.098 | 3.111 | 3.063 | 3.103 | 153,318 | +0.02(+0.57%) |
May 31, 2016 | 3.076 | 3.133 | 3.059 | 3.085 | 446,533 | +0.04(+1.16%) |
May 27, 2016 | 3.027 | 3.049 | 3.049 | 3.049 | 92,769 | +0.03(+1.02%) |
May 26, 2016 | 3.027 | 3.041 | 3.019 | 3.019 | 60,764 | -0.01(-0.29%) |
May 25, 2016 | 2.996 | 3.045 | 2.988 | 3.027 | 120,299 | +0.05(+1.63%) |
May 24, 2016 | 2.992 | 3.001 | 2.973 | 2.979 | 73,315 | +0.01(+0.30%) |
May 23, 2016 | 3.001 | 3.005 | 2.966 | 2.970 | 99,555 | -0.01(-0.30%) |
May 20, 2016 | 2.970 | 2.986 | 2.943 | 2.979 | 65,703 | +0.02(+0.60%) |
May 19, 2016 | 2.966 | 2.977 | 2.943 | 2.961 | 130,725 | +0.00(+0.00%) |
May 18, 2016 | 2.961 | 3.014 | 2.935 | 2.961 | 233,222 | -0.03(-0.89%) |
May 17, 2016 | 3.049 | 3.052 | 2.950 | 2.988 | 168,150 | -0.06(-2.03%) |
May 16, 2016 | 3.085 | 3.094 | 3.023 | 3.049 | 215,241 | -0.03(-0.86%) |
May 13, 2016 | 3.085 | 3.089 | 3.050 | 3.076 | 220,901 | -0.00(-0.14%) |
May 12, 2016 | 3.050 | 3.111 | 3.007 | 3.080 | 342,108 | +0.03(+1.14%) |
May 11, 2016 | 3.072 | 3.076 | 3.035 | 3.046 | 164,199 | -0.03(-0.84%) |
May 10, 2016 | 3.028 | 3.072 | 2.977 | 3.072 | 269,788 | +0.04(+1.43%) |
May 09, 2016 | 2.977 | 3.028 | 2.977 | 3.028 | 229,255 | +0.04(+1.30%) |
May 06, 2016 | 2.916 | 3.002 | 2.886 | 2.989 | 302,389 | +0.07(+2.37%) |
May 05, 2016 | 2.864 | 2.938 | 2.864 | 2.920 | 218,375 | +0.04(+1.50%) |
May 04, 2016 | 2.886 | 2.886 | 2.873 | 2.877 | 132,415 | -0.00(-0.15%) |
May 03, 2016 | 2.916 | 2.916 | 2.860 | 2.881 | 88,823 | -0.03(-1.19%) |
May 02, 2016 | 2.903 | 2.925 | 2.903 | 2.916 | 127,630 | +0.03(+0.90%) |
Apr 29, 2016 | 2.907 | 2.920 | 2.868 | 2.890 | 293,328 | -0.03(-0.89%) |
Apr 28, 2016 | 2.920 | 2.920 | 2.903 | 2.916 | 75,077 | -0.02(-0.59%) |
Apr 27, 2016 | 2.920 | 2.938 | 2.899 | 2.933 | 165,117 | +0.01(+0.30%) |
Apr 26, 2016 | 2.886 | 2.928 | 2.873 | 2.925 | 159,743 | +0.03(+1.05%) |
Apr 25, 2016 | 2.920 | 2.951 | 2.890 | 2.894 | 343,382 | -0.02(-0.59%) |
Apr 22, 2016 | 2.920 | 2.920 | 2.899 | 2.912 | 138,522 | -0.01(-0.44%) |
Apr 21, 2016 | 2.916 | 2.938 | 2.903 | 2.925 | 143,526 | +0.01(+0.45%) |
Apr 20, 2016 | 2.920 | 2.938 | 2.912 | 2.912 | 196,557 | -0.00(-0.15%) |
Apr 19, 2016 | 2.942 | 2.942 | 2.912 | 2.916 | 154,648 | +0.00(+0.15%) |
Apr 18, 2016 | 2.899 | 2.938 | 2.898 | 2.912 | 154,422 | +0.01(+0.30%) |
Apr 15, 2016 | 2.894 | 2.933 | 2.894 | 2.903 | 142,920 | -0.01(-0.45%) |
Apr 14, 2016 | 2.929 | 2.933 | 2.890 | 2.916 | 105,075 | +0.00(+0.00%) |
Apr 13, 2016 | 2.920 | 2.942 | 2.916 | 2.916 | 174,055 | -0.00(-0.15%) |
Apr 12, 2016 | 2.920 | 2.942 | 2.899 | 2.920 | 169,046 | +0.01(+0.45%) |
Apr 11, 2016 | 2.899 | 2.938 | 2.899 | 2.907 | 233,512 | +0.02(+0.60%) |
Apr 08, 2016 | 2.899 | 2.916 | 2.890 | 2.890 | 154,833 | +0.00(+0.00%) |
Apr 07, 2016 | 2.881 | 2.907 | 2.860 | 2.890 | 188,019 | +0.00(+0.15%) |
Apr 06, 2016 | 2.864 | 2.899 | 2.851 | 2.886 | 164,567 | +0.01(+0.30%) |
Apr 05, 2016 | 2.890 | 2.903 | 2.860 | 2.877 | 142,506 | -0.03(-0.89%) |
Apr 04, 2016 | 2.929 | 2.929 | 2.873 | 2.903 | 355,563 | -0.03(-0.89%) |
Apr 01, 2016 | 2.916 | 2.938 | 2.886 | 2.929 | 180,647 | +0.00(+0.00%) |
Mar 31, 2016 | 2.938 | 2.955 | 2.907 | 2.929 | 197,398 | -0.00(-0.15%) |
Mar 30, 2016 | 2.964 | 2.985 | 2.920 | 2.933 | 172,091 | -0.01(-0.29%) |
Mar 29, 2016 | 2.886 | 2.946 | 2.886 | 2.942 | 146,512 | +0.03(+1.04%) |
Mar 28, 2016 | 2.942 | 2.951 | 2.842 | 2.912 | 294,749 | -0.03(-1.03%) |
Mar 24, 2016 | 2.907 | 2.942 | 2.942 | 2.942 | 304,647 | +0.02(+0.74%) |
Mar 23, 2016 | 2.951 | 2.951 | 2.916 | 2.920 | 141,342 | -0.03(-0.88%) |
Mar 22, 2016 | 2.920 | 2.955 | 2.903 | 2.946 | 153,403 | -0.00(-0.15%) |
Mar 21, 2016 | 2.907 | 2.955 | 2.881 | 2.951 | 205,893 | +0.04(+1.49%) |
Mar 18, 2016 | 2.907 | 2.920 | 2.886 | 2.907 | 556,538 | -0.02(-0.74%) |
Mar 17, 2016 | 2.920 | 2.968 | 2.877 | 2.929 | 205,151 | +0.04(+1.50%) |
Mar 16, 2016 | 2.873 | 2.903 | 2.855 | 2.886 | 288,978 | +0.03(+0.91%) |
Mar 15, 2016 | 2.894 | 2.914 | 2.834 | 2.860 | 214,602 | -0.01(-0.30%) |
Mar 14, 2016 | 2.834 | 2.907 | 2.829 | 2.868 | 248,386 | -0.04(-1.34%) |
Mar 11, 2016 | 2.881 | 2.920 | 2.842 | 2.907 | 153,770 | +0.08(+2.75%) |
Mar 10, 2016 | 2.886 | 2.886 | 2.821 | 2.829 | 131,414 | -0.03(-1.21%) |
Mar 09, 2016 | 2.877 | 2.894 | 2.855 | 2.864 | 128,578 | -0.02(-0.75%) |
Mar 08, 2016 | 2.881 | 2.907 | 2.847 | 2.886 | 175,292 | -0.01(-0.30%) |
Mar 07, 2016 | 2.894 | 2.911 | 2.877 | 2.894 | 254,017 | +0.01(+0.44%) |
Mar 04, 2016 | 2.920 | 2.928 | 2.860 | 2.882 | 264,420 | -0.03(-1.16%) |
Mar 03, 2016 | 2.784 | 2.941 | 2.784 | 2.915 | 388,163 | +0.12(+4.39%) |
Mar 02, 2016 | 2.818 | 2.825 | 2.793 | 2.793 | 227,508 | -0.03(-0.90%) |
Mar 01, 2016 | 2.877 | 2.902 | 2.797 | 2.818 | 285,219 | -0.06(-2.06%) |
Feb 29, 2016 | 2.793 | 2.903 | 2.789 | 2.877 | 426,580 | +0.08(+2.87%) |
Feb 26, 2016 | 2.729 | 2.813 | 2.725 | 2.797 | 666,723 | +0.08(+3.12%) |
Feb 25, 2016 | 2.632 | 2.721 | 2.632 | 2.712 | 170,053 | +0.08(+3.05%) |
Feb 24, 2016 | 2.683 | 2.691 | 2.623 | 2.632 | 246,320 | -0.06(-2.36%) |
Feb 23, 2016 | 2.695 | 2.704 | 2.670 | 2.695 | 181,389 | +0.01(+0.32%) |
Feb 22, 2016 | 2.653 | 2.704 | 2.649 | 2.687 | 210,498 | +0.04(+1.44%) |
Feb 19, 2016 | 2.623 | 2.653 | 2.623 | 2.649 | 187,936 | +0.01(+0.32%) |
Feb 18, 2016 | 2.674 | 2.687 | 2.623 | 2.640 | 137,955 | -0.04(-1.42%) |
Feb 17, 2016 | 2.645 | 2.695 | 2.590 | 2.679 | 242,652 | +0.06(+2.10%) |
Feb 16, 2016 | 2.628 | 2.628 | 2.560 | 2.623 | 325,338 | +0.06(+2.48%) |
Feb 12, 2016 | 2.556 | 2.560 | 2.560 | 2.560 | 264,449 | +0.00(+0.17%) |
Feb 11, 2016 | 2.577 | 2.611 | 2.543 | 2.556 | 249,886 | -0.02(-0.82%) |
Feb 10, 2016 | 2.662 | 2.682 | 2.547 | 2.577 | 281,613 | -0.07(-2.56%) |
Feb 09, 2016 | 2.704 | 2.704 | 2.645 | 2.645 | 297,641 | -0.05(-1.88%) |
Feb 08, 2016 | 2.734 | 2.734 | 2.666 | 2.695 | 352,232 | -0.05(-1.70%) |
Feb 05, 2016 | 2.712 | 2.784 | 2.704 | 2.742 | 261,712 | +0.04(+1.41%) |
Feb 04, 2016 | 2.712 | 2.759 | 2.687 | 2.704 | 179,154 | -0.01(-0.47%) |
Feb 03, 2016 | 2.721 | 2.746 | 2.687 | 2.717 | 123,007 | +0.00(+0.00%) |
Feb 02, 2016 | 2.746 | 2.763 | 2.708 | 2.717 | 83,484 | -0.04(-1.53%) |
Feb 01, 2016 | 2.767 | 2.780 | 2.725 | 2.759 | 102,790 | -0.01(-0.31%) |
Jan 29, 2016 | 2.695 | 2.767 | 2.674 | 2.767 | 201,858 | +0.10(+3.81%) |
Jan 28, 2016 | 2.666 | 2.708 | 2.645 | 2.666 | 205,885 | +0.02(+0.64%) |
Jan 27, 2016 | 2.691 | 2.708 | 2.611 | 2.649 | 224,124 | -0.04(-1.42%) |
Jan 26, 2016 | 2.666 | 2.695 | 2.640 | 2.687 | 237,380 | +0.04(+1.44%) |
Jan 25, 2016 | 2.700 | 2.708 | 2.649 | 2.649 | 114,119 | -0.05(-1.88%) |
Jan 22, 2016 | 2.653 | 2.708 | 2.645 | 2.700 | 229,801 | +0.06(+2.41%) |
Jan 21, 2016 | 2.611 | 2.666 | 2.588 | 2.636 | 230,304 | +0.03(+0.97%) |
Jan 20, 2016 | 2.666 | 2.695 | 2.573 | 2.611 | 824,911 | -0.09(-3.29%) |
Jan 19, 2016 | 2.755 | 2.755 | 2.674 | 2.700 | 325,180 | -0.04(-1.54%) |
Jan 15, 2016 | 2.755 | 2.742 | 2.742 | 2.742 | 256,650 | -0.05(-1.82%) |
Jan 14, 2016 | 2.793 | 2.810 | 2.717 | 2.793 | 221,832 | +0.01(+0.30%) |
Jan 13, 2016 | 2.848 | 2.873 | 2.746 | 2.784 | 518,202 | -0.07(-2.52%) |
Jan 12, 2016 | 2.958 | 2.962 | 2.856 | 2.856 | 280,639 | -0.09(-3.02%) |
Jan 11, 2016 | 2.983 | 3.013 | 2.894 | 2.945 | 494,550 | -0.03(-1.14%) |
Jan 08, 2016 | 3.009 | 3.020 | 2.966 | 2.979 | 327,649 | -0.03(-0.98%) |
Jan 07, 2016 | 3.042 | 3.051 | 3.004 | 3.009 | 319,678 | -0.08(-2.47%) |
Jan 06, 2016 | 3.072 | 3.110 | 3.064 | 3.085 | 331,667 | +0.02(+0.69%) |
Jan 05, 2016 | 3.064 | 3.110 | 3.034 | 3.064 | 399,762 | +0.00(+0.00%) |
Jan 04, 2016 | 3.025 | 3.064 | 2.979 | 3.064 | 353,520 | +0.04(+1.26%) |
Dec 31, 2015 | 3.034 | 3.025 | 3.025 | 3.025 | 185,516 | -0.02(-0.69%) |
Dec 30, 2015 | 3.004 | 3.047 | 2.987 | 3.047 | 289,327 | +0.04(+1.41%) |
Dec 29, 2015 | 3.013 | 3.038 | 2.996 | 3.004 | 202,226 | -0.01(-0.28%) |
Dec 28, 2015 | 2.992 | 3.013 | 2.966 | 3.013 | 195,321 | +0.03(+0.99%) |
Dec 24, 2015 | 2.996 | 2.983 | 2.983 | 2.983 | 113,200 | -0.03(-0.98%) |
Dec 23, 2015 | 3.047 | 3.064 | 2.996 | 3.013 | 251,330 | -0.05(-1.52%) |
Dec 22, 2015 | 2.975 | 3.076 | 2.962 | 3.059 | 863,221 | +0.06(+1.97%) |
Dec 21, 2015 | 3.021 | 3.021 | 2.907 | 3.000 | 434,826 | -0.07(-2.34%) |
Dec 18, 2015 | 2.869 | 3.093 | 2.856 | 3.072 | 2,501,156 | +0.18(+6.30%) |
Dec 17, 2015 | 2.907 | 2.915 | 2.873 | 2.890 | 399,530 | -0.02(-0.58%) |
Dec 16, 2015 | 2.784 | 2.911 | 2.784 | 2.907 | 441,136 | +0.13(+4.73%) |
Dec 15, 2015 | 2.835 | 2.839 | 2.772 | 2.776 | 357,148 | -0.06(-1.94%) |
Dec 14, 2015 | 2.873 | 2.886 | 2.767 | 2.831 | 360,648 | -0.03(-0.89%) |
Dec 11, 2015 | 2.835 | 2.873 | 2.814 | 2.856 | 432,696 | +0.02(+0.75%) |
Dec 10, 2015 | 2.856 | 2.860 | 2.814 | 2.835 | 182,907 | -0.02(-0.74%) |
Dec 09, 2015 | 2.869 | 2.899 | 2.835 | 2.856 | 114,724 | -0.03(-1.17%) |
Dec 08, 2015 | 2.869 | 2.907 | 2.848 | 2.890 | 282,034 | +0.02(+0.74%) |
Dec 07, 2015 | 2.873 | 2.924 | 2.848 | 2.869 | 280,169 | +0.02(+0.59%) |
Dec 04, 2015 | 2.835 | 2.877 | 2.831 | 2.852 | 145,279 | +0.02(+0.60%) |
Dec 03, 2015 | 2.860 | 2.873 | 2.827 | 2.835 | 103,846 | -0.03(-1.03%) |
Dec 02, 2015 | 2.907 | 2.920 | 2.860 | 2.865 | 116,551 | -0.05(-1.74%) |