Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 3.251 | 3.251 | 3.108 | 3.108 | 7,315 | -0.05(-1.52%) |
Aug 30, 2017 | 3.214 | 3.251 | 3.155 | 3.155 | 1,534 | +0.00(+0.00%) |
Aug 29, 2017 | 3.251 | 3.251 | 3.155 | 3.155 | 5,139 | +0.05(+1.54%) |
Aug 28, 2017 | 3.251 | 3.251 | 3.108 | 3.108 | 2,834 | -0.14(-4.23%) |
Aug 25, 2017 | 3.251 | 3.251 | 3.245 | 3.245 | 559 | -0.01(-0.19%) |
Aug 24, 2017 | 3.251 | 3.251 | 3.160 | 3.251 | 1,943 | +0.00(+0.00%) |
Aug 23, 2017 | 3.251 | 3.251 | 3.251 | 3.251 | 420 | +0.05(+1.49%) |
Aug 22, 2017 | 3.299 | 3.299 | 3.203 | 3.203 | 535 | +0.00(+0.00%) |
Aug 21, 2017 | 3.251 | 3.299 | 3.203 | 3.203 | 543 | -0.10(-2.90%) |
Aug 18, 2017 | 3.299 | 3.299 | 3.299 | 3.299 | 204 | +0.00(+0.00%) |
Aug 17, 2017 | 3.299 | 3.299 | 3.299 | 3.299 | 155 | +0.10(+2.99%) |
Aug 16, 2017 | 3.203 | 3.203 | 3.203 | 3.203 | 211 | -0.01(-0.30%) |
Aug 15, 2017 | 3.203 | 3.299 | 3.203 | 3.213 | 1,725 | +0.11(+3.39%) |
Aug 14, 2017 | 3.251 | 3.251 | 3.108 | 3.108 | 1,265 | +0.05(+1.56%) |
Aug 11, 2017 | 3.347 | 3.347 | 3.060 | 3.060 | 1,080 | -0.19(-5.88%) |
Aug 10, 2017 | 3.394 | 3.394 | 3.203 | 3.251 | 1,570 | +0.00(+0.00%) |
Aug 09, 2017 | 3.371 | 3.394 | 3.299 | 3.251 | 2,374 | -0.14(-4.23%) |
Aug 08, 2017 | 3.351 | 3.394 | 3.351 | 3.394 | 1,698 | +0.00(+0.00%) |
Aug 07, 2017 | 3.251 | 3.442 | 3.251 | 3.394 | 636 | -0.05(-1.39%) |
Aug 02, 2017 | 3.442 | 3.442 | 3.442 | 171 | +0.10(+2.86%) | |
Aug 01, 2017 | 3.490 | 3.490 | 3.347 | 3.347 | 535 | -0.05(-1.41%) |
Jul 31, 2017 | 3.394 | 3.490 | 3.299 | 3.394 | 3,990 | -0.05(-1.39%) |
Jul 27, 2017 | 3.442 | 3.442 | 3.442 | 401 | +0.00(+0.00%) | |
Jul 26, 2017 | 3.442 | 3.490 | 3.347 | 3.442 | 1,564 | +0.10(+2.86%) |
Jul 25, 2017 | 3.490 | 3.490 | 3.347 | 3.347 | 3,231 | -0.14(-4.11%) |
Jul 24, 2017 | 3.490 | 3.490 | 3.394 | 3.490 | 1,262 | +0.05(+1.39%) |
Jul 21, 2017 | 3.442 | 3.442 | 3.442 | 3.442 | 1,474 | -0.05(-1.37%) |
Jul 20, 2017 | 3.442 | 3.490 | 3.394 | 3.490 | 940 | +0.00(+0.00%) |
Jul 19, 2017 | 3.347 | 3.347 | 3.347 | 3.490 | 391 | +0.05(+1.39%) |
Jul 18, 2017 | 3.394 | 3.442 | 3.394 | 3.442 | 507 | +0.04(+1.11%) |
Jul 17, 2017 | 3.442 | 3.442 | 3.404 | 3.404 | 773 | -0.09(-2.45%) |
Jul 14, 2017 | 3.399 | 3.490 | 3.399 | 3.490 | 1,064 | +0.00(+0.00%) |
Jul 13, 2017 | 3.203 | 3.490 | 3.203 | 3.490 | 3,039 | +0.00(+0.00%) |
Jul 12, 2017 | 3.538 | 3.538 | 3.490 | 3.490 | 3,118 | +0.10(+2.82%) |
Jul 11, 2017 | 3.538 | 3.538 | 3.394 | 3.394 | 784 | -0.04(-1.25%) |
Jul 10, 2017 | 3.399 | 3.437 | 3.399 | 3.437 | 789 | -0.00(-0.14%) |
Jul 07, 2017 | 3.394 | 3.586 | 3.347 | 3.442 | 5,254 | -0.10(-2.70%) |
Jul 06, 2017 | 3.514 | 3.586 | 3.511 | 3.538 | 1,093 | -0.03(-0.77%) |
Jul 05, 2017 | 3.442 | 3.565 | 3.442 | 3.565 | 1,227 | -0.02(-0.57%) |
Jul 03, 2017 | 3.586 | 3.586 | 3.586 | 3.586 | 633 | +0.00(+0.00%) |
Jun 30, 2017 | 3.347 | 3.586 | 3.347 | 3.586 | 4,053 | +0.05(+1.35%) |
Jun 29, 2017 | 3.581 | 3.581 | 3.519 | 3.538 | 1,237 | +0.00(+0.00%) |
Jun 27, 2017 | 3.538 | 3.538 | 3.538 | 115 | +0.00(+0.00%) | |
Jun 26, 2017 | 3.538 | 3.538 | 3.490 | 3.538 | 1,018 | +0.05(+1.37%) |
Jun 23, 2017 | 3.490 | 3.586 | 3.442 | 3.490 | 2,021 | -0.05(-1.35%) |
Jun 22, 2017 | 3.442 | 3.586 | 3.442 | 3.538 | 2,363 | +0.00(+0.00%) |
Jun 21, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 614 | +0.05(+1.37%) |
Jun 20, 2017 | 3.538 | 3.538 | 3.490 | 3.490 | 979 | +0.00(+0.00%) |
Jun 19, 2017 | 3.442 | 3.538 | 3.442 | 3.490 | 1,592 | +0.00(+0.00%) |
Jun 16, 2017 | 3.442 | 3.538 | 3.394 | 3.490 | 5,691 | +0.00(+0.00%) |
Jun 15, 2017 | 3.586 | 3.586 | 3.490 | 3.490 | 1,240 | -0.05(-1.35%) |
Jun 14, 2017 | 3.442 | 3.538 | 3.442 | 3.538 | 2,946 | -0.10(-2.63%) |
Jun 13, 2017 | 3.586 | 3.633 | 3.538 | 3.633 | 2,131 | +0.00(+0.00%) |
Jun 12, 2017 | 3.523 | 3.633 | 3.490 | 3.633 | 1,365 | +0.14(+4.11%) |
Jun 09, 2017 | 3.633 | 3.633 | 3.442 | 3.490 | 7,160 | -0.19(-5.19%) |
Jun 08, 2017 | 3.681 | 3.681 | 3.681 | 3.681 | 139 | +0.00(+0.00%) |
Jun 07, 2017 | 3.657 | 3.681 | 3.648 | 3.681 | 1,257 | +0.00(+0.00%) |
Jun 06, 2017 | 3.633 | 3.681 | 3.596 | 3.681 | 3,791 | +0.05(+1.32%) |
Jun 05, 2017 | 3.617 | 3.633 | 3.586 | 3.633 | 1,726 | +0.00(+0.00%) |
Jun 02, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 720 | +0.14(+4.11%) |
Jun 01, 2017 | 3.633 | 3.633 | 3.490 | 3.490 | 4,871 | +0.05(+1.39%) |
May 31, 2017 | 3.538 | 3.633 | 3.442 | 3.442 | 6,107 | -0.19(-5.26%) |
May 30, 2017 | 3.490 | 3.633 | 3.490 | 3.633 | 1,366 | +0.00(+0.00%) |
May 26, 2017 | 3.586 | 3.633 | 3.586 | 3.633 | 1,065 | +0.05(+1.33%) |
May 25, 2017 | 3.586 | 3.586 | 3.490 | 3.586 | 2,156 | +0.05(+1.35%) |
May 23, 2017 | 3.538 | 3.538 | 3.538 | 0 | +0.00(+0.00%) | |
May 22, 2017 | 3.538 | 3.586 | 3.538 | 3.538 | 1,078 | -0.05(-1.33%) |
May 19, 2017 | 3.490 | 3.586 | 3.442 | 3.586 | 5,255 | +0.05(+1.35%) |
May 18, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 579 | +0.00(+0.00%) |
May 16, 2017 | 3.538 | 3.538 | 3.538 | 58 | +0.10(+2.78%) | |
May 15, 2017 | 3.442 | 3.473 | 3.394 | 3.442 | 7,127 | +0.05(+1.41%) |
May 12, 2017 | 3.490 | 3.490 | 3.394 | 3.394 | 563 | -0.10(-2.74%) |
May 11, 2017 | 3.490 | 3.538 | 3.490 | 3.490 | 2,115 | -0.10(-2.67%) |
May 09, 2017 | 3.586 | 3.586 | 3.586 | 23 | -0.05(-1.32%) | |
May 05, 2017 | 3.633 | 3.633 | 3.633 | 157 | +0.07(+2.00%) | |
May 04, 2017 | 3.586 | 3.586 | 3.538 | 3.562 | 6,468 | +0.02(+0.69%) |
May 03, 2017 | 3.538 | 3.538 | 3.538 | 3.538 | 211 | +0.00(+0.00%) |
May 02, 2017 | 3.490 | 3.586 | 3.490 | 3.538 | 5,047 | -0.14(-3.90%) |
May 01, 2017 | 3.705 | 3.729 | 3.490 | 3.681 | 2,929 | -0.10(-2.53%) |
Apr 28, 2017 | 3.729 | 3.777 | 3.729 | 3.777 | 1,073 | +0.10(+2.60%) |
Apr 26, 2017 | 3.681 | 3.681 | 3.681 | 157 | +0.10(+2.67%) | |
Apr 24, 2017 | 3.586 | 3.586 | 3.586 | 11 | -0.10(-2.60%) | |
Apr 21, 2017 | 3.681 | 3.681 | 3.681 | 3.681 | 1,184 | +0.05(+1.32%) |
Apr 20, 2017 | 3.538 | 3.777 | 3.490 | 3.633 | 3,907 | +0.10(+2.70%) |
Apr 18, 2017 | 3.538 | 3.538 | 3.538 | 175 | -0.14(-3.90%) | |
Apr 17, 2017 | 3.538 | 3.777 | 3.538 | 3.681 | 2,854 | +0.05(+1.32%) |
Apr 13, 2017 | 3.633 | 3.633 | 3.633 | 3.633 | 641 | +0.00(+0.00%) |
Apr 12, 2017 | 3.633 | 3.825 | 3.633 | 3.633 | 1,675 | +0.00(+0.00%) |
Apr 11, 2017 | 3.825 | 3.856 | 3.633 | 3.633 | 5,245 | -0.15(-4.05%) |
Apr 10, 2017 | 3.758 | 3.805 | 3.758 | 3.787 | 1,442 | +0.01(+0.13%) |
Apr 07, 2017 | 3.805 | 3.805 | 3.758 | 3.782 | 3,252 | +0.07(+1.93%) |
Apr 06, 2017 | 3.710 | 3.805 | 3.710 | 3.710 | 3,368 | +0.05(+1.30%) |
Apr 05, 2017 | 3.758 | 3.758 | 3.624 | 3.663 | 1,226 | +0.00(+0.00%) |
Apr 04, 2017 | 3.805 | 3.805 | 3.663 | 3.663 | 2,194 | +0.10(+2.67%) |
Apr 03, 2017 | 3.663 | 3.663 | 3.568 | 3.568 | 1,429 | -0.24(-6.25%) |
Mar 31, 2017 | 3.805 | 3.829 | 3.758 | 3.805 | 8,404 | +0.00(+0.00%) |
Mar 30, 2017 | 3.520 | 3.805 | 3.520 | 3.805 | 3,957 | +0.14(+3.90%) |
Mar 29, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 2,788 | +0.14(+4.05%) |
Mar 28, 2017 | 3.615 | 3.663 | 3.520 | 3.520 | 804 | -0.05(-1.33%) |
Mar 27, 2017 | 3.568 | 3.568 | 3.568 | 3.568 | 506 | -0.14(-3.85%) |
Mar 24, 2017 | 3.477 | 3.710 | 3.477 | 3.710 | 3,028 | +0.00(+0.00%) |
Mar 23, 2017 | 3.484 | 3.710 | 3.484 | 3.710 | 981 | +0.19(+5.41%) |
Mar 22, 2017 | 3.615 | 3.615 | 3.520 | 3.520 | 1,510 | -0.24(-6.33%) |
Mar 21, 2017 | 3.758 | 3.758 | 3.710 | 3.758 | 1,813 | +0.19(+5.33%) |
Mar 20, 2017 | 3.663 | 3.663 | 3.568 | 3.568 | 962 | -0.24(-6.25%) |
Mar 17, 2017 | 3.758 | 3.805 | 3.710 | 3.805 | 2,203 | +0.05(+1.27%) |
Mar 16, 2017 | 3.758 | 3.758 | 3.758 | 3.758 | 351 | +0.00(+0.00%) |
Mar 15, 2017 | 3.758 | 3.758 | 3.674 | 3.758 | 8,467 | +0.29(+8.22%) |
Mar 13, 2017 | 3.472 | 3.472 | 3.472 | 210 | -0.05(-1.35%) | |
Mar 10, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 442 | -0.05(-1.33%) |
Mar 09, 2017 | 3.568 | 3.568 | 3.568 | 3.568 | 424 | -0.05(-1.32%) |
Mar 08, 2017 | 3.663 | 3.663 | 3.525 | 3.615 | 1,905 | +0.10(+2.84%) |
Mar 07, 2017 | 3.515 | 3.515 | 3.515 | 3.515 | 274 | +0.09(+2.64%) |
Mar 06, 2017 | 3.568 | 3.568 | 3.330 | 3.425 | 9,675 | -0.14(-4.00%) |
Mar 03, 2017 | 3.568 | 3.568 | 3.568 | 3.568 | 1,393 | +0.00(+0.00%) |
Mar 02, 2017 | 3.568 | 3.568 | 3.520 | 3.568 | 4,804 | +0.00(+0.00%) |
Mar 01, 2017 | 3.709 | 3.709 | 3.568 | 3.568 | 1,548 | -0.10(-2.60%) |
Feb 28, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 424 | -0.14(-3.75%) |
Feb 27, 2017 | 3.901 | 3.901 | 3.758 | 3.805 | 6,935 | +0.19(+5.26%) |
Feb 22, 2017 | 3.615 | 3.615 | 3.615 | 204 | +0.17(+4.83%) | |
Feb 21, 2017 | 3.568 | 3.758 | 3.425 | 3.449 | 8,673 | -0.26(-7.05%) |
Feb 17, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.01(+0.28%) | |
Feb 16, 2017 | 3.568 | 3.700 | 3.520 | 3.700 | 1,553 | -0.01(-0.28%) |
Feb 15, 2017 | 3.663 | 3.805 | 3.663 | 3.710 | 22,992 | -0.05(-1.27%) |
Feb 14, 2017 | 3.554 | 3.996 | 3.520 | 3.758 | 22,783 | +0.23(+6.61%) |
Feb 13, 2017 | 3.525 | 3.525 | 3.525 | 3.525 | 175 | -0.04(-1.20%) |
Feb 10, 2017 | 3.568 | 3.805 | 3.520 | 3.568 | 4,185 | +0.05(+1.35%) |
Feb 08, 2017 | 3.520 | 3.520 | 3.520 | 163 | +0.04(+1.23%) | |
Feb 07, 2017 | 3.477 | 3.477 | 3.477 | 3.477 | 350 | +0.00(+0.14%) |
Feb 06, 2017 | 3.663 | 3.682 | 3.472 | 3.472 | 2,372 | -0.19(-5.20%) |
Feb 03, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 1,476 | +0.00(+0.00%) |
Feb 02, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 525 | +0.05(+1.32%) |
Feb 01, 2017 | 3.568 | 3.620 | 3.568 | 3.615 | 3,025 | +0.05(+1.33%) |
Jan 31, 2017 | 3.472 | 3.568 | 3.472 | 3.568 | 3,445 | +0.05(+1.35%) |
Jan 30, 2017 | 3.568 | 3.520 | 3.520 | 4,707 | +0.00(+0.00%) | |
Jan 27, 2017 | 3.520 | 3.520 | 3.520 | 3.520 | 2,849 | +0.05(+1.37%) |
Jan 26, 2017 | 3.568 | 3.568 | 3.435 | 3.472 | 9,985 | -0.21(-5.81%) |
Jan 24, 2017 | 3.687 | 3.687 | 3.687 | 94 | +0.02(+0.65%) | |
Jan 23, 2017 | 3.663 | 3.663 | 3.663 | 3.663 | 1,400 | +0.10(+2.67%) |
Jan 20, 2017 | 3.740 | 3.829 | 3.568 | 3.568 | 15,179 | -0.24(-6.25%) |
Jan 19, 2017 | 3.853 | 3.853 | 3.805 | 3.805 | 5,725 | +0.02(+0.50%) |
Jan 18, 2017 | 3.758 | 3.786 | 3.758 | 3.786 | 2,178 | -0.02(-0.50%) |
Jan 17, 2017 | 3.805 | 3.853 | 3.758 | 3.805 | 13,880 | +0.05(+1.27%) |
Jan 13, 2017 | 3.758 | 3.758 | 3.758 | 0 | +0.10(+2.60%) | |
Jan 12, 2017 | 3.710 | 3.710 | 3.663 | 3.663 | 1,900 | -0.19(-4.94%) |
Jan 10, 2017 | 3.853 | 3.853 | 3.853 | 29 | +0.10(+2.53%) | |
Jan 09, 2017 | 3.996 | 4.138 | 3.758 | 3.758 | 7,219 | -0.14(-3.66%) |
Jan 06, 2017 | 3.901 | 3.901 | 3.901 | 3.901 | 1,071 | +0.24(+6.49%) |
Jan 05, 2017 | 3.967 | 3.967 | 3.663 | 3.663 | 7,343 | -0.24(-6.10%) |
Jan 04, 2017 | 3.948 | 3.996 | 3.901 | 3.901 | 4,801 | +0.00(+0.00%) |
Jan 03, 2017 | 3.853 | 3.996 | 3.853 | 3.901 | 10,439 | +0.00(+0.00%) |
Dec 30, 2016 | 3.901 | 3.901 | 3.901 | 0 | +0.16(+4.29%) | |
Dec 29, 2016 | 3.753 | 3.753 | 3.740 | 3.740 | 757 | +0.12(+3.45%) |
Dec 28, 2016 | 3.568 | 3.615 | 3.568 | 3.615 | 516 | +0.05(+1.33%) |
Dec 27, 2016 | 3.710 | 3.710 | 3.568 | 3.568 | 1,977 | -0.22(-5.71%) |
Dec 23, 2016 | 3.784 | 3.784 | 3.784 | 0 | +0.29(+8.27%) | |
Dec 22, 2016 | 3.758 | 3.758 | 3.495 | 3.495 | 1,271 | -0.12(-3.33%) |
Dec 21, 2016 | 3.853 | 3.853 | 3.615 | 3.615 | 1,520 | -0.18(-4.81%) |
Dec 20, 2016 | 3.853 | 3.853 | 3.798 | 3.798 | 2,147 | +0.13(+3.55%) |
Dec 19, 2016 | 3.753 | 3.753 | 3.667 | 3.667 | 1,035 | -0.04(-1.15%) |
Dec 16, 2016 | 3.758 | 3.853 | 3.710 | 3.710 | 1,138 | -0.14(-3.70%) |
Dec 15, 2016 | 3.853 | 3.853 | 3.853 | 3.853 | 604 | +0.10(+2.53%) |
Dec 14, 2016 | 3.853 | 3.853 | 3.710 | 3.758 | 9,030 | +0.05(+1.28%) |
Dec 13, 2016 | 3.568 | 3.710 | 3.568 | 3.710 | 1,052 | +0.17(+4.88%) |
Dec 12, 2016 | 3.758 | 3.758 | 3.538 | 3.538 | 3,053 | -0.22(-5.86%) |
Dec 09, 2016 | 3.710 | 3.805 | 3.568 | 3.758 | 1,629 | +0.10(+2.60%) |
Dec 08, 2016 | 3.710 | 3.805 | 3.663 | 3.663 | 1,711 | -0.14(-3.75%) |
Dec 07, 2016 | 3.758 | 3.805 | 3.663 | 3.805 | 1,333 | +0.14(+3.90%) |
Dec 06, 2016 | 3.758 | 3.758 | 3.663 | 3.663 | 832 | -0.14(-3.75%) |
Dec 05, 2016 | 3.758 | 3.805 | 3.568 | 3.805 | 1,770 | +0.05(+1.27%) |
Dec 02, 2016 | 3.758 | 3.758 | 3.758 | 3.758 | 522 | +0.18(+5.17%) |
Dec 01, 2016 | 3.805 | 3.805 | 3.568 | 3.573 | 4,191 | -0.23(-6.11%) |
Nov 30, 2016 | 3.805 | 3.805 | 3.805 | 3.805 | 504 | +0.24(+6.67%) |
Nov 29, 2016 | 3.805 | 3.805 | 3.568 | 3.568 | 798 | -0.24(-6.25%) |
Nov 28, 2016 | 3.805 | 3.805 | 3.782 | 3.805 | 1,188 | +0.10(+2.56%) |
Nov 23, 2016 | 3.710 | 3.710 | 3.710 | 215 | +0.05(+1.30%) | |
Nov 22, 2016 | 3.805 | 3.805 | 3.568 | 3.663 | 1,071 | -0.14(-3.75%) |
Nov 21, 2016 | 3.805 | 3.805 | 3.805 | 3.805 | 590 | +0.19(+5.26%) |
Nov 18, 2016 | 3.472 | 3.615 | 3.472 | 3.615 | 552 | -0.05(-1.30%) |
Nov 17, 2016 | 3.663 | 3.663 | 3.663 | 3.663 | 237 | +0.04(+1.16%) |
Nov 16, 2016 | 3.568 | 3.621 | 3.568 | 3.621 | 5,048 | +0.10(+2.86%) |
Nov 14, 2016 | 3.520 | 3.520 | 3.520 | 101 | +0.05(+1.37%) | |
Nov 11, 2016 | 3.425 | 3.472 | 3.330 | 3.472 | 1,216 | -0.05(-1.35%) |
Nov 10, 2016 | 3.425 | 3.524 | 3.282 | 3.520 | 3,429 | -0.29(-7.50%) |
Nov 09, 2016 | 4.138 | 4.138 | 3.615 | 3.805 | 1,182 | +0.10(+2.56%) |
Nov 08, 2016 | 3.663 | 3.781 | 3.663 | 3.710 | 1,163 | +0.10(+2.63%) |
Nov 04, 2016 | 3.615 | 3.615 | 3.615 | 217 | -0.38(-9.52%) | |
Nov 03, 2016 | 3.425 | 4.091 | 3.425 | 3.996 | 1,899 | +0.33(+9.09%) |
Nov 01, 2016 | 3.663 | 3.663 | 3.663 | 24 | -0.19(-4.94%) | |
Oct 31, 2016 | 3.948 | 4.043 | 3.520 | 3.853 | 4,164 | -0.10(-2.41%) |
Oct 26, 2016 | 3.948 | 3.948 | 3.948 | 1 | -0.10(-2.35%) | |
Oct 25, 2016 | 3.948 | 4.091 | 3.948 | 4.043 | 4,788 | +0.10(+2.41%) |
Oct 24, 2016 | 3.948 | 3.948 | 3.715 | 3.948 | 7,141 | +0.28(+7.65%) |
Oct 21, 2016 | 3.901 | 3.901 | 3.667 | 3.667 | 1,519 | -0.14(-3.63%) |
Oct 20, 2016 | 3.948 | 3.948 | 3.805 | 3.805 | 3,102 | +0.05(+1.27%) |
Oct 19, 2016 | 3.620 | 3.853 | 3.615 | 3.758 | 3,376 | -0.10(-2.47%) |
Oct 18, 2016 | 3.805 | 4.424 | 3.663 | 3.853 | 9,043 | +0.29(+8.00%) |
Oct 17, 2016 | 3.710 | 4.424 | 3.472 | 3.568 | 15,516 | -0.03(-0.79%) |
Oct 14, 2016 | 3.587 | 3.596 | 3.577 | 3.596 | 1,173 | +0.19(+5.59%) |
Oct 13, 2016 | 3.325 | 3.653 | 3.325 | 3.406 | 9,379 | +0.16(+4.83%) |
Oct 12, 2016 | 3.320 | 3.320 | 3.187 | 3.249 | 1,920 | -0.07(-2.15%) |
Oct 11, 2016 | 3.187 | 3.330 | 3.187 | 3.320 | 10,261 | +0.18(+5.64%) |
Oct 10, 2016 | 3.225 | 3.225 | 3.143 | 3.143 | 2,806 | -0.03(-0.79%) |
Oct 07, 2016 | 3.187 | 3.187 | 3.163 | 3.168 | 3,274 | +0.06(+1.83%) |
Oct 06, 2016 | 3.197 | 3.235 | 3.111 | 3.111 | 2,517 | +0.01(+0.31%) |
Oct 05, 2016 | 3.221 | 3.221 | 3.101 | 3.101 | 2,196 | -0.17(-5.23%) |
Oct 04, 2016 | 3.187 | 3.282 | 3.054 | 3.273 | 10,649 | +0.13(+4.24%) |
Oct 03, 2016 | 3.144 | 3.149 | 3.082 | 3.139 | 2,406 | +0.06(+1.85%) |
Sep 30, 2016 | 3.159 | 3.159 | 3.082 | 3.082 | 3,608 | -0.02(-0.61%) |
Sep 29, 2016 | 3.254 | 3.254 | 2.911 | 3.101 | 6,980 | -0.10(-3.26%) |
Sep 28, 2016 | 3.255 | 3.282 | 3.206 | 3.206 | 1,923 | -0.07(-2.04%) |
Sep 27, 2016 | 3.254 | 3.292 | 3.178 | 3.273 | 4,200 | +0.02(+0.58%) |
Sep 26, 2016 | 3.197 | 3.264 | 3.145 | 3.254 | 3,503 | -0.01(-0.29%) |
Sep 23, 2016 | 3.210 | 3.263 | 3.210 | 3.263 | 2,198 | +0.12(+3.94%) |
Sep 22, 2016 | 3.139 | 3.244 | 3.139 | 3.139 | 1,594 | -0.01(-0.30%) |
Sep 21, 2016 | 3.206 | 3.254 | 3.149 | 3.149 | 1,897 | -0.06(-1.78%) |
Sep 20, 2016 | 3.197 | 3.235 | 3.187 | 3.206 | 2,510 | +0.11(+3.69%) |
Sep 19, 2016 | 3.101 | 3.273 | 3.092 | 3.092 | 18,097 | +0.01(+0.31%) |
Sep 16, 2016 | 3.237 | 3.311 | 3.082 | 3.082 | 9,863 | -0.15(-4.71%) |
Sep 15, 2016 | 3.270 | 3.282 | 3.235 | 3.235 | 3,641 | -0.07(-2.01%) |
Sep 14, 2016 | 3.120 | 3.330 | 3.120 | 3.301 | 7,565 | -0.02(-0.57%) |
Sep 13, 2016 | 3.211 | 3.330 | 3.187 | 3.320 | 2,499 | +0.12(+3.87%) |
Sep 12, 2016 | 3.395 | 3.396 | 3.178 | 3.197 | 12,268 | -0.20(-5.88%) |
Sep 09, 2016 | 3.273 | 3.396 | 3.203 | 3.396 | 30,181 | +0.12(+3.78%) |
Sep 08, 2016 | 3.226 | 3.282 | 3.025 | 3.273 | 11,138 | +0.09(+2.69%) |
Sep 07, 2016 | 3.282 | 3.282 | 3.187 | 3.187 | 3,035 | -0.10(-2.90%) |
Sep 06, 2016 | 3.339 | 3.501 | 3.111 | 3.282 | 13,320 | -0.18(-5.22%) |
Sep 02, 2016 | 3.263 | 3.463 | 3.463 | 3.463 | 4,940 | -0.02(-0.55%) |