Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.570 | 3.636 | 3.502 | 3.631 | 348,816 | +0.13(+3.72%) |
Mar 30, 2017 | 3.500 | 3.585 | 3.500 | 3.500 | 317,230 | +0.00(+0.00%) |
Mar 29, 2017 | 3.460 | 3.616 | 3.430 | 3.500 | 380,719 | +0.10(+2.97%) |
Mar 28, 2017 | 3.399 | 3.512 | 3.350 | 3.399 | 581,568 | +0.03(+1.03%) |
Mar 27, 2017 | 3.375 | 3.409 | 3.355 | 3.365 | 156,113 | -0.01(-0.29%) |
Mar 24, 2017 | 3.384 | 3.449 | 3.374 | 3.375 | 331,093 | -0.01(-0.29%) |
Mar 23, 2017 | 3.375 | 3.449 | 3.325 | 3.384 | 355,594 | -0.01(-0.44%) |
Mar 22, 2017 | 3.464 | 3.464 | 3.399 | 3.399 | 341,267 | -0.06(-1.86%) |
Mar 21, 2017 | 3.330 | 3.511 | 3.330 | 3.464 | 687,779 | +0.17(+5.12%) |
Mar 20, 2017 | 3.241 | 3.305 | 3.191 | 3.295 | 147,880 | +0.02(+0.61%) |
Mar 17, 2017 | 3.211 | 3.275 | 3.166 | 3.275 | 198,273 | +0.08(+2.48%) |
Mar 16, 2017 | 3.181 | 3.231 | 3.148 | 3.196 | 116,628 | +0.01(+0.31%) |
Mar 15, 2017 | 3.166 | 3.211 | 3.107 | 3.186 | 159,338 | +0.01(+0.47%) |
Mar 14, 2017 | 3.186 | 3.226 | 3.121 | 3.171 | 145,530 | -0.01(-0.31%) |
Mar 13, 2017 | 3.201 | 3.246 | 3.141 | 3.181 | 203,429 | -0.02(-0.62%) |
Mar 10, 2017 | 3.241 | 3.279 | 3.181 | 3.201 | 102,061 | -0.02(-0.77%) |
Mar 09, 2017 | 3.176 | 3.290 | 3.170 | 3.226 | 209,060 | +0.02(+0.78%) |
Mar 08, 2017 | 3.231 | 3.265 | 3.166 | 3.201 | 332,106 | -0.05(-1.68%) |
Mar 07, 2017 | 3.345 | 3.345 | 3.211 | 3.255 | 244,898 | -0.06(-1.80%) |
Mar 06, 2017 | 3.325 | 3.380 | 3.275 | 3.315 | 199,768 | -0.01(-0.30%) |
Mar 03, 2017 | 3.295 | 3.335 | 3.285 | 3.325 | 123,727 | +0.02(+0.60%) |
Mar 02, 2017 | 3.300 | 3.340 | 3.251 | 3.305 | 173,826 | -0.01(-0.45%) |
Mar 01, 2017 | 3.290 | 3.394 | 3.280 | 3.320 | 200,967 | +0.04(+1.36%) |
Feb 28, 2017 | 3.280 | 3.315 | 3.241 | 3.275 | 235,092 | -0.02(-0.60%) |
Feb 27, 2017 | 3.300 | 3.342 | 3.270 | 3.295 | 126,111 | -0.00(-0.15%) |
Feb 24, 2017 | 3.330 | 3.334 | 3.216 | 3.300 | 281,655 | -0.02(-0.55%) |
Feb 23, 2017 | 3.392 | 3.412 | 3.284 | 3.318 | 441,947 | -0.06(-1.89%) |
Feb 22, 2017 | 3.466 | 3.476 | 3.249 | 3.382 | 731,240 | -0.07(-2.13%) |
Feb 21, 2017 | 3.594 | 3.603 | 3.446 | 3.456 | 496,097 | -0.14(-3.96%) |
Feb 17, 2017 | 3.598 | 3.598 | 3.598 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.603 | 3.653 | 3.564 | 3.623 | 210,274 | -0.01(-0.41%) |
Feb 15, 2017 | 3.677 | 3.682 | 3.564 | 3.638 | 316,429 | -0.01(-0.40%) |
Feb 14, 2017 | 3.741 | 3.751 | 3.544 | 3.653 | 537,056 | -0.05(-1.46%) |
Feb 13, 2017 | 3.756 | 3.762 | 3.643 | 3.707 | 372,329 | -0.09(-2.46%) |
Feb 10, 2017 | 3.834 | 3.834 | 3.726 | 3.800 | 400,592 | +0.02(+0.52%) |
Feb 09, 2017 | 3.731 | 3.830 | 3.721 | 3.780 | 293,365 | +0.05(+1.32%) |
Feb 08, 2017 | 3.746 | 3.805 | 3.643 | 3.731 | 489,995 | -0.03(-0.78%) |
Feb 07, 2017 | 3.780 | 3.859 | 3.687 | 3.761 | 627,034 | -0.08(-2.05%) |
Feb 06, 2017 | 3.874 | 3.874 | 3.692 | 3.839 | 667,600 | -0.05(-1.39%) |
Feb 03, 2017 | 3.756 | 3.933 | 3.736 | 3.893 | 327,302 | +0.08(+2.19%) |
Feb 02, 2017 | 3.692 | 3.839 | 3.672 | 3.810 | 352,389 | +0.09(+2.51%) |
Feb 01, 2017 | 3.736 | 3.736 | 3.618 | 3.716 | 378,976 | +0.01(+0.40%) |
Jan 31, 2017 | 3.756 | 3.756 | 3.618 | 3.702 | 631,426 | -0.05(-1.31%) |
Jan 30, 2017 | 3.795 | 3.795 | 3.549 | 3.751 | 617,872 | -0.07(-1.80%) |
Jan 27, 2017 | 3.662 | 3.923 | 3.638 | 3.820 | 712,188 | +0.08(+2.24%) |
Jan 26, 2017 | 3.570 | 3.765 | 3.555 | 3.736 | 921,795 | +0.18(+4.95%) |
Jan 25, 2017 | 3.535 | 3.575 | 3.423 | 3.560 | 487,157 | +0.06(+1.82%) |
Jan 24, 2017 | 3.438 | 3.545 | 3.399 | 3.496 | 392,433 | +0.04(+1.13%) |
Jan 23, 2017 | 3.487 | 3.491 | 3.355 | 3.457 | 275,476 | -0.00(-0.14%) |
Jan 20, 2017 | 3.496 | 3.496 | 3.306 | 3.462 | 735,603 | -0.11(-3.01%) |
Jan 19, 2017 | 3.267 | 3.619 | 3.257 | 3.570 | 1,259,809 | +0.30(+9.28%) |
Jan 18, 2017 | 3.325 | 3.340 | 3.242 | 3.267 | 182,441 | -0.05(-1.62%) |
Jan 17, 2017 | 3.257 | 3.320 | 3.215 | 3.320 | 273,134 | +0.09(+2.72%) |
Jan 13, 2017 | 3.232 | 3.232 | 3.232 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.267 | 3.276 | 3.188 | 3.203 | 172,094 | -0.02(-0.76%) |
Jan 11, 2017 | 3.179 | 3.281 | 3.169 | 3.227 | 139,102 | +0.04(+1.38%) |
Jan 10, 2017 | 3.174 | 3.242 | 3.076 | 3.183 | 385,075 | -0.01(-0.46%) |
Jan 09, 2017 | 3.325 | 3.330 | 3.154 | 3.198 | 492,343 | -0.12(-3.68%) |
Jan 06, 2017 | 3.330 | 3.358 | 3.281 | 3.320 | 270,822 | +0.01(+0.44%) |
Jan 05, 2017 | 3.257 | 3.325 | 3.257 | 3.306 | 240,429 | +0.04(+1.35%) |
Jan 04, 2017 | 3.218 | 3.296 | 3.179 | 3.262 | 199,402 | +0.02(+0.60%) |
Jan 03, 2017 | 3.257 | 3.276 | 3.179 | 3.242 | 300,460 | +0.00(+0.15%) |
Dec 30, 2016 | 3.237 | 3.237 | 3.237 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.306 | 3.340 | 3.237 | 3.257 | 292,969 | -0.07(-2.06%) |
Dec 28, 2016 | 3.291 | 3.350 | 3.247 | 3.325 | 204,615 | +0.06(+1.84%) |
Dec 27, 2016 | 3.236 | 3.294 | 3.236 | 3.265 | 297,034 | +0.02(+0.75%) |
Dec 23, 2016 | 3.241 | 3.241 | 3.241 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.246 | 3.357 | 3.212 | 3.289 | 340,041 | +0.03(+0.89%) |
Dec 21, 2016 | 3.217 | 3.338 | 3.197 | 3.260 | 604,132 | +0.09(+2.75%) |
Dec 20, 2016 | 3.270 | 3.309 | 3.100 | 3.173 | 524,446 | -0.04(-1.36%) |
Dec 19, 2016 | 3.047 | 3.366 | 3.047 | 3.217 | 944,079 | +0.16(+5.06%) |
Dec 16, 2016 | 3.071 | 3.129 | 3.020 | 3.062 | 185,339 | -0.02(-0.78%) |
Dec 15, 2016 | 3.052 | 3.163 | 2.978 | 3.086 | 365,753 | +0.05(+1.76%) |
Dec 14, 2016 | 3.100 | 3.168 | 3.033 | 3.033 | 384,024 | -0.08(-2.64%) |
Dec 13, 2016 | 3.236 | 3.236 | 3.110 | 3.115 | 211,380 | -0.06(-1.98%) |
Dec 12, 2016 | 3.221 | 3.333 | 3.178 | 3.178 | 403,147 | -0.04(-1.35%) |
Dec 09, 2016 | 3.197 | 3.364 | 3.188 | 3.221 | 465,814 | +0.05(+1.53%) |
Dec 08, 2016 | 3.134 | 3.197 | 3.066 | 3.173 | 460,036 | -0.02(-0.76%) |
Dec 07, 2016 | 3.125 | 3.212 | 3.081 | 3.197 | 554,086 | +0.12(+3.77%) |
Dec 06, 2016 | 3.144 | 3.178 | 3.086 | 3.081 | 249,672 | -0.07(-2.30%) |
Dec 05, 2016 | 3.091 | 3.229 | 3.076 | 3.154 | 515,840 | +0.08(+2.52%) |
Dec 02, 2016 | 3.076 | 3.125 | 2.994 | 3.076 | 303,588 | +0.02(+0.79%) |
Dec 01, 2016 | 2.970 | 3.144 | 2.931 | 3.052 | 459,231 | +0.14(+4.65%) |
Nov 30, 2016 | 2.902 | 3.062 | 2.902 | 2.916 | 705,508 | +0.04(+1.35%) |
Nov 29, 2016 | 2.941 | 2.974 | 2.878 | 2.878 | 645,684 | -0.09(-3.10%) |
Nov 28, 2016 | 2.989 | 3.042 | 2.907 | 2.970 | 342,114 | +0.00(+0.15%) |
Nov 25, 2016 | 3.018 | 3.059 | 2.956 | 2.965 | 97,137 | -0.10(-3.29%) |
Nov 23, 2016 | 3.066 | 3.066 | 3.066 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.124 | 3.186 | 3.008 | 3.061 | 592,373 | -0.08(-2.60%) |
Nov 21, 2016 | 2.980 | 3.215 | 2.928 | 3.143 | 469,424 | +0.17(+5.65%) |
Nov 18, 2016 | 2.883 | 2.980 | 2.845 | 2.975 | 482,380 | +0.13(+4.56%) |
Nov 17, 2016 | 2.999 | 2.999 | 2.826 | 2.845 | 233,865 | -0.13(-4.52%) |
Nov 16, 2016 | 2.932 | 2.999 | 2.893 | 2.980 | 355,862 | +0.10(+3.51%) |
Nov 15, 2016 | 2.811 | 2.917 | 2.783 | 2.879 | 269,483 | +0.11(+3.81%) |
Nov 14, 2016 | 2.744 | 2.811 | 2.677 | 2.773 | 210,558 | +0.04(+1.41%) |
Nov 11, 2016 | 2.874 | 2.893 | 2.701 | 2.734 | 246,325 | -0.13(-4.53%) |
Nov 10, 2016 | 2.773 | 2.893 | 2.773 | 2.864 | 195,677 | +0.09(+3.29%) |
Nov 09, 2016 | 2.691 | 2.850 | 2.648 | 2.773 | 658,787 | +0.04(+1.35%) |
Nov 08, 2016 | 2.879 | 2.897 | 2.715 | 2.736 | 232,103 | -0.16(-5.59%) |
Nov 07, 2016 | 2.927 | 3.004 | 2.859 | 2.898 | 214,380 | -0.04(-1.31%) |
Nov 04, 2016 | 2.893 | 2.994 | 2.855 | 2.936 | 128,743 | +0.00(+0.00%) |
Nov 03, 2016 | 2.893 | 2.951 | 2.835 | 2.936 | 283,659 | +0.04(+1.50%) |
Nov 02, 2016 | 2.946 | 2.956 | 2.859 | 2.893 | 281,033 | -0.08(-2.75%) |
Nov 01, 2016 | 2.994 | 3.028 | 2.951 | 2.975 | 191,899 | -0.04(-1.28%) |
Oct 31, 2016 | 3.052 | 3.076 | 2.970 | 3.013 | 126,929 | -0.04(-1.26%) |
Oct 28, 2016 | 3.090 | 3.119 | 2.999 | 3.052 | 184,849 | -0.03(-1.09%) |
Oct 27, 2016 | 3.042 | 3.124 | 2.951 | 3.085 | 273,083 | +0.03(+1.15%) |
Oct 26, 2016 | 3.055 | 3.143 | 2.982 | 3.050 | 376,488 | -0.04(-1.23%) |
Oct 25, 2016 | 3.041 | 3.145 | 3.027 | 3.088 | 277,132 | +0.03(+0.93%) |
Oct 24, 2016 | 3.341 | 3.341 | 3.027 | 3.060 | 551,352 | -0.27(-8.15%) |
Oct 21, 2016 | 3.284 | 3.384 | 3.227 | 3.332 | 453,548 | +0.07(+2.19%) |
Oct 20, 2016 | 3.293 | 3.332 | 3.174 | 3.260 | 366,569 | -0.03(-1.01%) |
Oct 19, 2016 | 3.141 | 3.389 | 3.108 | 3.293 | 843,891 | +0.14(+4.54%) |
Oct 18, 2016 | 2.960 | 3.170 | 2.940 | 3.150 | 512,533 | +0.21(+7.31%) |
Oct 17, 2016 | 2.884 | 2.955 | 2.864 | 2.936 | 527,411 | +0.07(+2.33%) |
Oct 14, 2016 | 2.907 | 2.907 | 2.822 | 2.869 | 737,032 | -0.02(-0.82%) |
Oct 13, 2016 | 2.884 | 2.957 | 2.841 | 2.893 | 1,055,852 | -0.00(-0.16%) |
Oct 12, 2016 | 2.860 | 2.941 | 2.831 | 2.898 | 577,367 | +0.03(+1.00%) |
Oct 11, 2016 | 2.903 | 2.950 | 2.812 | 2.869 | 446,215 | -0.01(-0.33%) |
Oct 10, 2016 | 2.893 | 2.960 | 2.874 | 2.879 | 760,791 | -0.01(-0.49%) |
Oct 07, 2016 | 2.898 | 2.945 | 2.888 | 2.893 | 370,884 | +0.01(+0.33%) |
Oct 06, 2016 | 2.931 | 2.988 | 2.864 | 2.884 | 103,145 | -0.03(-1.14%) |
Oct 05, 2016 | 2.855 | 2.941 | 2.812 | 2.917 | 123,138 | +0.08(+2.86%) |
Oct 04, 2016 | 2.860 | 2.886 | 2.764 | 2.836 | 257,859 | -0.04(-1.33%) |
Oct 03, 2016 | 2.807 | 2.912 | 2.793 | 2.874 | 231,248 | +0.06(+2.20%) |
Sep 30, 2016 | 3.036 | 3.036 | 2.812 | 2.812 | 215,816 | -0.21(-6.94%) |
Sep 29, 2016 | 2.884 | 3.027 | 2.874 | 3.022 | 322,063 | +0.14(+4.79%) |
Sep 28, 2016 | 2.793 | 2.926 | 2.726 | 2.884 | 126,600 | +0.11(+3.96%) |
Sep 27, 2016 | 2.783 | 2.830 | 2.651 | 2.774 | 210,821 | -0.02(-0.68%) |
Sep 26, 2016 | 2.807 | 2.897 | 2.779 | 2.793 | 285,711 | -0.03(-1.01%) |
Sep 23, 2016 | 2.783 | 2.840 | 2.755 | 2.821 | 171,554 | +0.05(+1.88%) |
Sep 22, 2016 | 2.873 | 2.911 | 2.712 | 2.769 | 319,690 | -0.10(-3.47%) |
Sep 21, 2016 | 2.883 | 2.954 | 2.826 | 2.868 | 596,816 | +0.04(+1.34%) |
Sep 20, 2016 | 2.622 | 2.935 | 2.589 | 2.831 | 490,459 | +0.21(+8.14%) |
Sep 19, 2016 | 2.523 | 2.641 | 2.523 | 2.618 | 147,141 | +0.09(+3.75%) |
Sep 16, 2016 | 2.485 | 2.561 | 2.457 | 2.523 | 178,819 | +0.03(+1.14%) |
Sep 15, 2016 | 2.603 | 2.638 | 2.461 | 2.495 | 279,185 | -0.07(-2.59%) |
Sep 14, 2016 | 2.670 | 2.689 | 2.509 | 2.561 | 234,406 | -0.10(-3.91%) |
Sep 13, 2016 | 2.698 | 2.731 | 2.651 | 2.665 | 193,356 | -0.09(-3.10%) |
Sep 12, 2016 | 2.708 | 2.793 | 2.698 | 2.750 | 172,830 | +0.03(+1.04%) |
Sep 09, 2016 | 2.845 | 2.901 | 2.684 | 2.722 | 197,917 | -0.13(-4.49%) |
Sep 08, 2016 | 2.698 | 2.850 | 2.670 | 2.850 | 346,579 | +0.15(+5.61%) |
Sep 07, 2016 | 2.698 | 2.731 | 2.684 | 2.698 | 143,192 | +0.01(+0.35%) |
Sep 06, 2016 | 2.722 | 2.726 | 2.655 | 2.689 | 136,985 | -0.03(-1.05%) |
Sep 02, 2016 | 2.755 | 2.717 | 2.717 | 2.717 | 158,868 | -0.06(-2.05%) |
Sep 01, 2016 | 2.835 | 2.835 | 2.731 | 2.774 | 124,572 | -0.06(-2.01%) |
Aug 31, 2016 | 2.954 | 2.968 | 2.797 | 2.831 | 181,576 | -0.14(-4.78%) |
Aug 30, 2016 | 3.006 | 3.063 | 2.952 | 2.973 | 126,879 | -0.04(-1.41%) |
Aug 29, 2016 | 2.982 | 3.034 | 2.958 | 3.015 | 151,928 | +0.06(+2.06%) |
Aug 26, 2016 | 3.049 | 3.049 | 2.954 | 2.954 | 104,001 | -0.08(-2.49%) |
Aug 25, 2016 | 2.959 | 3.039 | 2.959 | 3.030 | 91,924 | +0.05(+1.58%) |
Aug 24, 2016 | 2.983 | 3.039 | 2.973 | 2.983 | 121,876 | +0.00(+0.00%) |
Aug 23, 2016 | 2.907 | 3.035 | 2.907 | 2.983 | 91,042 | +0.07(+2.27%) |
Aug 22, 2016 | 2.973 | 2.973 | 2.884 | 2.917 | 131,553 | -0.08(-2.83%) |
Aug 19, 2016 | 3.068 | 3.068 | 2.992 | 3.002 | 62,201 | -0.05(-1.70%) |
Aug 18, 2016 | 2.950 | 3.068 | 2.921 | 3.054 | 295,942 | +0.11(+3.85%) |
Aug 17, 2016 | 2.940 | 2.950 | 2.907 | 2.940 | 73,316 | +0.02(+0.65%) |
Aug 16, 2016 | 2.931 | 2.950 | 2.907 | 2.921 | 4,296,842 | -0.02(-0.80%) |
Aug 15, 2016 | 2.903 | 3.011 | 2.903 | 2.945 | 91,502 | +0.03(+0.97%) |
Aug 12, 2016 | 2.917 | 2.950 | 2.908 | 2.917 | 75,634 | +0.04(+1.48%) |
Aug 11, 2016 | 2.893 | 2.959 | 2.865 | 2.874 | 87,354 | -0.02(-0.81%) |
Aug 10, 2016 | 2.945 | 2.987 | 2.884 | 2.898 | 43,288 | -0.04(-1.29%) |
Aug 09, 2016 | 2.987 | 3.044 | 2.910 | 2.936 | 85,347 | -0.06(-2.05%) |
Aug 08, 2016 | 2.884 | 3.011 | 2.855 | 2.997 | 211,504 | +0.14(+4.79%) |
Aug 05, 2016 | 2.794 | 2.874 | 2.775 | 2.860 | 101,304 | +0.08(+2.71%) |
Aug 04, 2016 | 2.832 | 2.865 | 2.766 | 2.785 | 128,559 | -0.05(-1.83%) |
Aug 03, 2016 | 2.808 | 2.884 | 2.761 | 2.836 | 176,326 | +0.01(+0.50%) |
Aug 02, 2016 | 2.898 | 2.919 | 2.737 | 2.822 | 223,886 | -0.08(-2.61%) |
Aug 01, 2016 | 3.068 | 3.157 | 2.879 | 2.898 | 225,441 | -0.17(-5.54%) |
Jul 29, 2016 | 3.091 | 3.138 | 3.002 | 3.068 | 296,512 | -0.05(-1.66%) |
Jul 28, 2016 | 3.162 | 3.195 | 3.091 | 3.120 | 121,783 | -0.01(-0.45%) |
Jul 27, 2016 | 3.068 | 3.153 | 3.002 | 3.134 | 108,275 | +0.07(+2.12%) |
Jul 26, 2016 | 3.031 | 3.172 | 3.031 | 3.069 | 115,041 | +0.05(+1.56%) |
Jul 25, 2016 | 3.078 | 3.092 | 2.963 | 3.022 | 119,040 | -0.08(-2.72%) |
Jul 22, 2016 | 3.205 | 3.243 | 3.069 | 3.106 | 90,364 | -0.05(-1.49%) |
Jul 21, 2016 | 3.172 | 3.280 | 3.126 | 3.153 | 103,106 | +0.00(+0.00%) |
Jul 20, 2016 | 3.163 | 3.167 | 3.102 | 3.153 | 94,675 | -0.01(-0.30%) |
Jul 19, 2016 | 3.106 | 3.283 | 3.088 | 3.163 | 245,011 | +0.04(+1.20%) |
Jul 18, 2016 | 3.224 | 3.246 | 3.111 | 3.125 | 264,871 | -0.09(-2.92%) |
Jul 15, 2016 | 3.261 | 3.289 | 3.200 | 3.219 | 81,073 | -0.07(-2.00%) |
Jul 14, 2016 | 3.313 | 3.322 | 3.248 | 3.285 | 76,605 | -0.03(-0.99%) |
Jul 13, 2016 | 3.407 | 3.440 | 3.275 | 3.318 | 85,574 | -0.11(-3.29%) |
Jul 12, 2016 | 3.398 | 3.510 | 3.398 | 3.431 | 93,454 | +0.04(+1.25%) |
Jul 11, 2016 | 3.388 | 3.431 | 3.346 | 3.388 | 142,619 | -0.03(-0.96%) |
Jul 08, 2016 | 3.459 | 3.421 | 3.421 | 3.421 | 159,604 | +0.00(+0.00%) |
Jul 07, 2016 | 3.379 | 3.444 | 3.351 | 3.421 | 200,007 | +0.05(+1.53%) |
Jul 06, 2016 | 3.285 | 3.393 | 3.233 | 3.369 | 64,527 | +0.07(+2.14%) |
Jul 05, 2016 | 3.360 | 3.431 | 3.257 | 3.299 | 242,268 | -0.11(-3.31%) |
Jul 01, 2016 | 3.393 | 3.412 | 3.412 | 3.412 | 115,546 | -0.00(-0.14%) |
Jun 30, 2016 | 3.454 | 3.478 | 3.369 | 3.416 | 183,033 | -0.05(-1.49%) |
Jun 29, 2016 | 3.393 | 3.501 | 3.299 | 3.468 | 171,187 | +0.04(+1.23%) |
Jun 28, 2016 | 3.304 | 3.431 | 3.304 | 3.426 | 128,524 | +0.18(+5.54%) |
Jun 27, 2016 | 3.382 | 3.401 | 3.171 | 3.246 | 181,642 | -0.14(-4.03%) |
Jun 24, 2016 | 3.321 | 3.429 | 3.302 | 3.382 | 271,380 | -0.04(-1.10%) |
Jun 23, 2016 | 3.425 | 3.603 | 3.382 | 3.420 | 347,172 | +0.01(+0.28%) |
Jun 22, 2016 | 3.443 | 3.453 | 3.378 | 3.410 | 106,439 | +0.00(+0.14%) |
Jun 21, 2016 | 3.406 | 3.443 | 3.382 | 3.406 | 166,517 | -0.05(-1.36%) |
Jun 20, 2016 | 3.509 | 3.509 | 3.388 | 3.453 | 130,971 | -0.05(-1.34%) |
Jun 17, 2016 | 3.396 | 3.509 | 3.349 | 3.500 | 153,253 | +0.16(+4.93%) |
Jun 16, 2016 | 3.255 | 3.425 | 3.232 | 3.335 | 99,915 | +0.08(+2.45%) |
Jun 15, 2016 | 3.232 | 3.307 | 3.195 | 3.255 | 93,094 | +0.01(+0.29%) |
Jun 14, 2016 | 3.199 | 3.287 | 3.199 | 3.246 | 111,687 | +0.02(+0.73%) |
Jun 13, 2016 | 3.255 | 3.302 | 3.194 | 3.223 | 196,013 | -0.03(-0.87%) |
Jun 10, 2016 | 3.363 | 3.442 | 3.199 | 3.251 | 400,078 | -0.10(-3.08%) |
Jun 09, 2016 | 3.312 | 3.392 | 3.312 | 3.354 | 251,346 | +0.00(+0.00%) |
Jun 08, 2016 | 3.472 | 3.495 | 3.340 | 3.354 | 186,842 | -0.12(-3.38%) |
Jun 07, 2016 | 3.467 | 3.495 | 3.421 | 3.472 | 129,709 | -0.00(-0.14%) |
Jun 06, 2016 | 3.467 | 3.514 | 3.425 | 3.476 | 157,478 | +0.04(+1.23%) |
Jun 03, 2016 | 3.443 | 3.481 | 3.434 | 3.434 | 125,924 | -0.03(-0.81%) |
Jun 02, 2016 | 3.415 | 3.495 | 3.335 | 3.462 | 150,990 | +0.01(+0.41%) |
Jun 01, 2016 | 3.293 | 3.453 | 3.241 | 3.448 | 200,773 | +0.16(+4.71%) |
May 31, 2016 | 3.241 | 3.406 | 3.235 | 3.293 | 207,736 | +0.03(+0.86%) |
May 27, 2016 | 3.161 | 3.265 | 3.265 | 3.265 | 113,249 | +0.12(+3.89%) |
May 26, 2016 | 3.068 | 3.284 | 3.068 | 3.143 | 280,380 | +0.07(+2.18%) |
May 25, 2016 | 3.071 | 3.113 | 3.046 | 3.076 | 175,069 | +0.01(+0.31%) |
May 24, 2016 | 3.038 | 3.085 | 2.935 | 3.066 | 130,649 | +0.06(+1.87%) |
May 23, 2016 | 2.902 | 3.109 | 2.902 | 3.010 | 162,798 | +0.06(+2.07%) |
May 20, 2016 | 2.944 | 3.038 | 2.921 | 2.949 | 129,397 | +0.00(+0.16%) |
May 19, 2016 | 2.897 | 2.977 | 2.827 | 2.944 | 143,037 | +0.01(+0.32%) |
May 18, 2016 | 2.921 | 2.968 | 2.902 | 2.935 | 182,972 | -0.00(-0.16%) |
May 17, 2016 | 2.982 | 2.982 | 2.914 | 2.939 | 144,245 | +0.02(+0.64%) |
May 16, 2016 | 2.907 | 2.972 | 2.907 | 2.921 | 214,041 | +0.05(+1.80%) |
May 13, 2016 | 2.874 | 2.958 | 2.827 | 2.869 | 278,888 | -0.04(-1.45%) |
May 12, 2016 | 3.062 | 3.062 | 2.860 | 2.911 | 155,270 | -0.11(-3.73%) |
May 11, 2016 | 2.963 | 3.110 | 2.911 | 3.024 | 126,037 | +0.11(+3.70%) |
May 10, 2016 | 2.916 | 3.002 | 2.864 | 2.916 | 271,189 | +0.03(+0.98%) |
May 09, 2016 | 3.038 | 3.057 | 2.841 | 2.888 | 223,628 | -0.18(-5.82%) |
May 06, 2016 | 3.076 | 3.170 | 3.052 | 3.066 | 97,704 | -0.01(-0.46%) |
May 05, 2016 | 3.118 | 3.170 | 3.057 | 3.080 | 129,891 | +0.03(+1.08%) |
May 04, 2016 | 3.085 | 3.155 | 2.984 | 3.047 | 91,756 | -0.04(-1.22%) |
May 03, 2016 | 3.029 | 3.094 | 2.944 | 3.085 | 187,355 | +0.03(+1.08%) |
May 02, 2016 | 3.240 | 3.240 | 3.029 | 3.052 | 122,546 | -0.19(-5.93%) |
Apr 29, 2016 | 3.113 | 3.321 | 3.113 | 3.245 | 366,249 | +0.17(+5.50%) |
Apr 28, 2016 | 3.062 | 3.198 | 3.062 | 3.076 | 201,133 | -0.00(-0.15%) |
Apr 27, 2016 | 3.047 | 3.109 | 2.996 | 3.080 | 189,706 | +0.07(+2.24%) |
Apr 26, 2016 | 3.022 | 3.063 | 2.928 | 3.013 | 175,154 | +0.05(+1.74%) |
Apr 25, 2016 | 2.980 | 2.985 | 2.942 | 2.961 | 280,470 | -0.02(-0.63%) |
Apr 22, 2016 | 2.947 | 2.999 | 2.928 | 2.980 | 142,021 | +0.06(+1.93%) |
Apr 21, 2016 | 2.872 | 2.961 | 2.825 | 2.924 | 302,798 | +0.07(+2.47%) |
Apr 20, 2016 | 2.750 | 2.865 | 2.750 | 2.853 | 105,944 | +0.05(+1.84%) |
Apr 19, 2016 | 2.600 | 2.881 | 2.586 | 2.802 | 262,562 | +0.24(+9.34%) |
Apr 18, 2016 | 2.520 | 2.665 | 2.520 | 2.562 | 129,578 | +0.04(+1.49%) |
Apr 15, 2016 | 2.529 | 2.551 | 2.501 | 2.525 | 140,267 | +0.00(+0.19%) |
Apr 14, 2016 | 2.539 | 2.578 | 2.468 | 2.520 | 136,617 | -0.01(-0.37%) |
Apr 13, 2016 | 2.534 | 2.623 | 2.501 | 2.529 | 156,549 | -0.07(-2.71%) |
Apr 12, 2016 | 2.403 | 2.609 | 2.403 | 2.600 | 327,355 | +0.19(+7.99%) |
Apr 11, 2016 | 2.393 | 2.431 | 2.384 | 2.407 | 108,158 | +0.00(+0.00%) |
Apr 08, 2016 | 2.384 | 2.417 | 2.351 | 2.407 | 190,443 | +0.05(+1.99%) |
Apr 07, 2016 | 2.299 | 2.384 | 2.299 | 2.360 | 127,358 | +0.04(+1.62%) |
Apr 06, 2016 | 2.299 | 2.337 | 2.271 | 2.323 | 95,579 | +0.02(+0.81%) |
Apr 05, 2016 | 2.332 | 2.389 | 2.304 | 2.304 | 113,967 | -0.06(-2.58%) |
Apr 04, 2016 | 2.389 | 2.431 | 2.323 | 2.365 | 329,507 | -0.03(-1.37%) |