Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.592 | 4.619 | 4.548 | 4.557 | 15,375,437 | -0.05(-1.15%) |
Mar 30, 2017 | 4.548 | 4.619 | 4.539 | 4.610 | 15,643,224 | +0.06(+1.36%) |
Mar 29, 2017 | 4.539 | 4.548 | 4.508 | 4.548 | 19,643,076 | +0.03(+0.59%) |
Mar 28, 2017 | 4.530 | 4.583 | 4.504 | 4.521 | 28,756,430 | +0.01(+0.20%) |
Mar 27, 2017 | 4.477 | 4.548 | 4.459 | 4.512 | 22,062,120 | +0.00(+0.00%) |
Mar 24, 2017 | 4.557 | 4.557 | 4.477 | 4.512 | 28,941,142 | -0.03(-0.58%) |
Mar 23, 2017 | 4.495 | 4.566 | 4.477 | 4.539 | 29,842,678 | +0.03(+0.59%) |
Mar 22, 2017 | 4.548 | 4.557 | 4.477 | 4.512 | 36,792,124 | -0.08(-1.73%) |
Mar 21, 2017 | 4.716 | 4.725 | 4.574 | 4.592 | 37,728,820 | -0.11(-2.26%) |
Mar 20, 2017 | 4.725 | 4.751 | 4.681 | 4.698 | 15,362,582 | -0.04(-0.93%) |
Mar 17, 2017 | 4.760 | 4.769 | 4.663 | 4.742 | 42,580,380 | +0.03(+0.56%) |
Mar 16, 2017 | 4.663 | 4.734 | 4.636 | 4.716 | 21,763,772 | +0.03(+0.57%) |
Mar 15, 2017 | 4.787 | 4.822 | 4.689 | 4.689 | 36,205,032 | -0.08(-1.67%) |
Mar 14, 2017 | 4.778 | 4.813 | 4.707 | 4.769 | 33,925,676 | -0.04(-0.92%) |
Mar 13, 2017 | 4.893 | 4.588 | 4.813 | 72,367,232 | +0.22(+4.82%) | |
Mar 10, 2017 | 4.548 | 4.592 | 4.539 | 4.592 | 28,998,682 | +0.04(+0.78%) |
Mar 09, 2017 | 4.566 | 4.583 | 4.512 | 4.557 | 21,145,428 | -0.01(-0.19%) |
Mar 08, 2017 | 4.539 | 4.574 | 4.530 | 4.566 | 21,028,432 | +0.04(+0.78%) |
Mar 07, 2017 | 4.504 | 4.548 | 4.495 | 4.530 | 19,503,336 | +0.03(+0.59%) |
Mar 06, 2017 | 4.504 | 4.512 | 4.481 | 4.504 | 18,245,780 | -0.01(-0.29%) |
Mar 03, 2017 | 4.521 | 4.548 | 4.495 | 4.517 | 18,121,808 | -0.02(-0.49%) |
Mar 02, 2017 | 4.548 | 4.557 | 4.512 | 4.539 | 27,860,908 | -0.03(-0.68%) |
Mar 01, 2017 | 4.539 | 4.583 | 4.535 | 4.570 | 20,112,144 | +0.07(+1.47%) |
Feb 28, 2017 | 4.592 | 4.592 | 4.495 | 4.504 | 36,064,256 | -0.08(-1.74%) |
Feb 27, 2017 | 4.539 | 4.583 | 4.530 | 4.583 | 27,422,968 | +0.05(+1.17%) |
Feb 24, 2017 | 4.495 | 4.539 | 4.468 | 4.530 | 17,540,798 | +0.04(+0.99%) |
Feb 23, 2017 | 4.574 | 4.583 | 4.468 | 4.486 | 25,309,614 | -0.07(-1.55%) |
Feb 22, 2017 | 4.592 | 4.619 | 4.512 | 4.557 | 49,993,408 | +0.10(+2.18%) |
Feb 21, 2017 | 4.415 | 4.486 | 4.380 | 4.459 | 27,651,288 | +0.09(+2.02%) |
Feb 17, 2017 | 4.371 | 4.371 | 4.371 | 0 | +0.03(+0.61%) | |
Feb 16, 2017 | 4.371 | 4.424 | 4.318 | 4.344 | 36,035,920 | +0.03(+0.61%) |
Feb 15, 2017 | 4.274 | 4.349 | 4.212 | 4.318 | 44,004,864 | +0.12(+2.95%) |
Feb 14, 2017 | 4.220 | 4.229 | 4.185 | 4.194 | 24,384,622 | -0.02(-0.42%) |
Feb 13, 2017 | 4.194 | 4.212 | 4.176 | 4.212 | 15,439,976 | +0.03(+0.63%) |
Feb 10, 2017 | 4.167 | 4.194 | 4.150 | 4.185 | 19,799,308 | +0.02(+0.53%) |
Feb 09, 2017 | 4.176 | 4.194 | 4.150 | 4.163 | 23,109,776 | +0.00(+0.11%) |
Feb 08, 2017 | 4.194 | 4.194 | 4.132 | 4.159 | 18,885,198 | -0.01(-0.32%) |
Feb 07, 2017 | 4.229 | 4.229 | 4.167 | 4.172 | 20,864,498 | -0.05(-1.26%) |
Feb 06, 2017 | 4.256 | 4.256 | 4.216 | 4.225 | 17,178,834 | -0.02(-0.52%) |
Feb 03, 2017 | 4.203 | 4.247 | 4.203 | 4.247 | 17,065,708 | +0.05(+1.27%) |
Feb 02, 2017 | 4.256 | 4.256 | 4.176 | 4.194 | 32,076,142 | -0.02(-0.42%) |
Feb 01, 2017 | 4.185 | 4.220 | 4.167 | 4.212 | 32,016,642 | +0.04(+1.06%) |
Jan 31, 2017 | 4.229 | 4.229 | 4.159 | 4.167 | 23,202,646 | -0.04(-0.84%) |
Jan 30, 2017 | 4.176 | 4.203 | 4.141 | 4.203 | 27,143,382 | +0.01(+0.21%) |
Jan 27, 2017 | 4.229 | 4.238 | 4.185 | 4.194 | 25,682,910 | +0.00(+0.00%) |
Jan 26, 2017 | 4.141 | 4.203 | 4.132 | 4.194 | 26,026,818 | +0.07(+1.60%) |
Jan 25, 2017 | 4.106 | 4.150 | 4.101 | 4.128 | 18,688,094 | +0.04(+0.97%) |
Jan 24, 2017 | 4.044 | 4.088 | 4.044 | 4.088 | 23,105,242 | +0.04(+0.87%) |
Jan 23, 2017 | 4.061 | 4.079 | 4.044 | 4.053 | 16,992,972 | +0.00(+0.00%) |
Jan 20, 2017 | 4.061 | 4.070 | 4.035 | 4.053 | 17,379,868 | +0.00(+0.00%) |
Jan 19, 2017 | 4.044 | 4.061 | 4.017 | 4.053 | 16,290,112 | -0.01(-0.22%) |
Jan 18, 2017 | 4.053 | 4.061 | 4.008 | 4.061 | 23,280,694 | +0.03(+0.66%) |
Jan 17, 2017 | 4.053 | 4.066 | 4.026 | 4.035 | 14,747,619 | -0.04(-0.87%) |
Jan 13, 2017 | 4.070 | 4.070 | 4.070 | 0 | +0.03(+0.66%) | |
Jan 12, 2017 | 4.053 | 4.070 | 3.991 | 4.044 | 22,685,970 | -0.01(-0.22%) |
Jan 11, 2017 | 4.079 | 4.088 | 4.017 | 4.053 | 36,778,812 | -0.04(-0.86%) |
Jan 10, 2017 | 4.061 | 4.119 | 4.035 | 4.088 | 23,286,172 | +0.03(+0.65%) |
Jan 09, 2017 | 4.026 | 4.070 | 4.004 | 4.061 | 38,165,460 | +0.04(+0.88%) |
Jan 06, 2017 | 4.106 | 4.106 | 4.026 | 4.026 | 28,518,100 | -0.07(-1.72%) |
Jan 05, 2017 | 4.026 | 4.097 | 4.026 | 4.097 | 41,055,032 | +0.10(+2.43%) |
Jan 04, 2017 | 3.938 | 4.017 | 3.932 | 4.000 | 30,379,316 | +0.08(+2.03%) |
Jan 03, 2017 | 3.964 | 3.981 | 3.885 | 3.920 | 38,645,004 | -0.01(-0.22%) |
Dec 30, 2016 | 3.929 | 3.929 | 3.929 | 0 | -0.02(-0.56%) | |
Dec 29, 2016 | 3.964 | 3.991 | 3.938 | 3.951 | 20,849,974 | -0.02(-0.56%) |
Dec 28, 2016 | 4.000 | 4.017 | 3.973 | 3.973 | 16,919,250 | -0.02(-0.55%) |
Dec 27, 2016 | 3.973 | 4.044 | 3.973 | 3.995 | 22,243,262 | +0.01(+0.33%) |
Dec 23, 2016 | 3.982 | 3.982 | 3.982 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.991 | 4.017 | 3.973 | 3.982 | 12,948,016 | -0.02(-0.44%) |
Dec 21, 2016 | 4.008 | 4.035 | 3.991 | 4.000 | 17,017,182 | +0.00(+0.00%) |
Dec 20, 2016 | 3.991 | 4.026 | 3.991 | 4.000 | 19,330,866 | +0.00(+0.00%) |
Dec 19, 2016 | 3.991 | 4.008 | 3.982 | 4.000 | 30,265,884 | +0.01(+0.22%) |
Dec 16, 2016 | 3.982 | 4.008 | 3.956 | 3.991 | 35,138,436 | +0.03(+0.67%) |
Dec 15, 2016 | 3.991 | 4.017 | 3.956 | 3.964 | 29,732,476 | -0.02(-0.44%) |
Dec 14, 2016 | 3.982 | 4.053 | 3.964 | 3.982 | 32,096,628 | -0.03(-0.66%) |
Dec 13, 2016 | 3.947 | 4.008 | 3.947 | 4.008 | 35,805,184 | +0.08(+2.02%) |
Dec 12, 2016 | 3.982 | 4.008 | 3.929 | 3.929 | 23,402,462 | -0.08(-1.87%) |
Dec 09, 2016 | 4.035 | 4.044 | 3.991 | 4.004 | 27,660,450 | -0.00(-0.11%) |
Dec 08, 2016 | 3.982 | 4.035 | 3.956 | 4.008 | 26,265,488 | +0.04(+0.89%) |
Dec 07, 2016 | 3.885 | 4.017 | 3.867 | 3.973 | 35,950,932 | +0.08(+2.04%) |
Dec 06, 2016 | 3.823 | 3.903 | 3.814 | 3.894 | 31,710,958 | +0.07(+1.85%) |
Dec 05, 2016 | 3.814 | 3.858 | 3.783 | 3.823 | 54,083,864 | +0.03(+0.70%) |
Dec 02, 2016 | 4.000 | 4.061 | 3.726 | 3.797 | 105,707,024 | -0.23(-5.60%) |
Dec 01, 2016 | 4.035 | 4.070 | 3.982 | 4.022 | 35,074,352 | -0.01(-0.33%) |
Nov 30, 2016 | 4.079 | 4.106 | 4.026 | 4.035 | 35,518,476 | -0.04(-0.87%) |
Nov 29, 2016 | 4.026 | 4.088 | 4.017 | 4.070 | 41,303,864 | +0.06(+1.54%) |
Nov 28, 2016 | 4.044 | 4.070 | 4.008 | 4.008 | 24,133,274 | -0.06(-1.41%) |
Nov 25, 2016 | 4.053 | 4.088 | 4.044 | 4.066 | 12,080,720 | +0.01(+0.33%) |
Nov 23, 2016 | 4.053 | 4.053 | 4.053 | 0 | -0.02(-0.43%) | |
Nov 22, 2016 | 4.044 | 4.106 | 4.008 | 4.070 | 34,580,392 | +0.04(+0.88%) |
Nov 21, 2016 | 4.026 | 4.053 | 4.017 | 4.035 | 34,480,240 | +0.01(+0.22%) |
Nov 18, 2016 | 4.026 | 4.079 | 4.026 | 4.026 | 20,198,798 | -0.02(-0.44%) |
Nov 17, 2016 | 3.982 | 4.053 | 3.973 | 4.044 | 24,690,270 | +0.05(+1.33%) |
Nov 16, 2016 | 4.035 | 4.044 | 3.982 | 3.991 | 49,878,752 | -0.05(-1.31%) |
Nov 15, 2016 | 3.964 | 4.061 | 3.920 | 4.044 | 89,632,624 | +0.08(+2.12%) |
Nov 14, 2016 | 3.850 | 4.026 | 3.850 | 3.960 | 87,522,032 | +0.11(+2.87%) |
Nov 11, 2016 | 3.779 | 3.867 | 3.770 | 3.850 | 53,447,008 | +0.04(+1.16%) |
Nov 10, 2016 | 3.797 | 3.858 | 3.779 | 3.805 | 72,049,648 | +0.02(+0.47%) |
Nov 09, 2016 | 3.655 | 3.823 | 3.646 | 3.788 | 74,282,664 | +0.02(+0.47%) |
Nov 08, 2016 | 3.717 | 3.788 | 3.717 | 3.770 | 56,527,140 | +0.05(+1.31%) |
Nov 07, 2016 | 3.673 | 3.726 | 3.664 | 3.722 | 43,965,812 | +0.08(+2.06%) |
Nov 04, 2016 | 3.629 | 3.682 | 3.620 | 3.646 | 52,657,828 | +0.01(+0.24%) |
Nov 03, 2016 | 3.646 | 3.664 | 3.629 | 3.638 | 53,657,076 | +0.00(+0.00%) |
Nov 02, 2016 | 3.664 | 3.682 | 3.629 | 3.638 | 48,960,720 | -0.03(-0.72%) |
Nov 01, 2016 | 3.682 | 3.688 | 3.646 | 3.664 | 59,685,080 | -0.01(-0.24%) |
Oct 31, 2016 | 3.620 | 3.673 | 3.611 | 3.673 | 58,416,144 | +0.05(+1.46%) |
Oct 28, 2016 | 3.602 | 3.655 | 3.602 | 3.620 | 86,270,976 | +0.00(+0.00%) |
Oct 27, 2016 | 3.761 | 3.761 | 3.585 | 3.620 | 124,563,760 | -0.11(-3.07%) |
Oct 26, 2016 | 3.691 | 3.743 | 3.673 | 3.735 | 72,896,760 | +0.04(+1.19%) |
Oct 25, 2016 | 3.664 | 3.691 | 3.655 | 3.691 | 41,822,228 | +0.01(+0.24%) |
Oct 24, 2016 | 3.664 | 3.691 | 3.655 | 3.682 | 65,070,624 | +0.03(+0.72%) |
Oct 21, 2016 | 3.638 | 3.655 | 3.620 | 3.655 | 29,830,206 | +0.02(+0.48%) |
Oct 20, 2016 | 3.646 | 3.664 | 3.629 | 3.638 | 52,275,968 | -0.00(-0.12%) |
Oct 19, 2016 | 3.611 | 3.655 | 3.611 | 3.642 | 38,999,536 | +0.03(+0.85%) |
Oct 18, 2016 | 3.629 | 3.646 | 3.611 | 3.611 | 37,682,508 | -0.01(-0.24%) |
Oct 17, 2016 | 3.620 | 3.638 | 3.594 | 3.620 | 59,591,244 | +0.00(+0.00%) |
Oct 14, 2016 | 3.620 | 3.646 | 3.611 | 3.620 | 51,475,660 | +0.01(+0.24%) |
Oct 13, 2016 | 3.602 | 3.620 | 3.567 | 3.611 | 48,820,508 | +0.00(+0.00%) |
Oct 12, 2016 | 3.602 | 3.620 | 3.585 | 3.611 | 47,717,084 | +0.02(+0.49%) |
Oct 11, 2016 | 3.646 | 3.646 | 3.585 | 3.594 | 50,591,628 | -0.05(-1.33%) |
Oct 10, 2016 | 3.664 | 3.682 | 3.638 | 3.642 | 37,294,944 | -0.02(-0.60%) |
Oct 07, 2016 | 3.673 | 3.673 | 3.629 | 3.664 | 46,169,412 | +0.00(+0.12%) |
Oct 06, 2016 | 3.664 | 3.673 | 3.646 | 3.660 | 35,974,852 | -0.00(-0.12%) |
Oct 05, 2016 | 3.682 | 3.691 | 3.664 | 3.664 | 35,166,332 | -0.02(-0.48%) |
Oct 04, 2016 | 3.699 | 3.717 | 3.655 | 3.682 | 50,346,348 | -0.01(-0.24%) |
Oct 03, 2016 | 3.673 | 3.708 | 3.673 | 3.691 | 53,679,880 | +0.02(+0.48%) |
Sep 30, 2016 | 3.673 | 3.691 | 3.655 | 3.673 | 42,942,764 | +0.02(+0.60%) |
Sep 29, 2016 | 3.664 | 3.699 | 3.646 | 3.651 | 52,350,632 | -0.02(-0.48%) |
Sep 28, 2016 | 3.664 | 3.682 | 3.655 | 3.669 | 51,597,448 | +0.00(+0.12%) |
Sep 27, 2016 | 3.664 | 3.691 | 3.655 | 3.664 | 24,984,924 | -0.00(-0.12%) |
Sep 26, 2016 | 3.682 | 3.691 | 3.660 | 3.669 | 50,619,252 | -0.04(-0.95%) |
Sep 23, 2016 | 3.699 | 3.717 | 3.682 | 3.704 | 48,854,448 | +0.00(+0.00%) |
Sep 22, 2016 | 3.691 | 3.717 | 3.682 | 3.704 | 55,987,868 | +0.03(+0.72%) |
Sep 21, 2016 | 3.638 | 3.691 | 3.629 | 3.677 | 58,733,344 | +0.04(+1.09%) |
Sep 20, 2016 | 3.646 | 3.664 | 3.620 | 3.638 | 45,652,808 | -0.01(-0.24%) |
Sep 19, 2016 | 3.629 | 3.673 | 3.620 | 3.646 | 59,495,144 | +0.03(+0.73%) |
Sep 16, 2016 | 3.655 | 3.655 | 3.611 | 3.620 | 67,281,768 | -0.05(-1.32%) |
Sep 15, 2016 | 3.602 | 3.673 | 3.585 | 3.669 | 64,392,364 | +0.07(+1.83%) |
Sep 14, 2016 | 3.602 | 3.629 | 3.585 | 3.602 | 56,482,208 | +0.00(+0.00%) |
Sep 13, 2016 | 3.629 | 3.655 | 3.585 | 3.602 | 72,604,304 | -0.04(-1.21%) |
Sep 12, 2016 | 3.602 | 3.664 | 3.585 | 3.646 | 54,213,608 | +0.04(+0.98%) |
Sep 09, 2016 | 3.691 | 3.699 | 3.616 | 3.611 | 62,601,016 | -0.08(-2.26%) |
Sep 08, 2016 | 3.673 | 3.708 | 3.655 | 3.695 | 50,973,828 | +0.02(+0.48%) |
Sep 07, 2016 | 3.664 | 3.691 | 3.655 | 3.677 | 67,875,552 | +0.01(+0.36%) |
Sep 06, 2016 | 3.673 | 3.682 | 3.646 | 3.664 | 73,554,856 | -0.02(-0.48%) |
Sep 02, 2016 | 3.682 | 3.682 | 3.682 | 3.682 | 64,861,504 | +0.03(+0.72%) |
Sep 01, 2016 | 3.664 | 3.691 | 3.629 | 3.655 | 67,570,744 | +0.01(+0.24%) |
Aug 31, 2016 | 3.673 | 3.682 | 3.629 | 3.646 | 45,565,748 | -0.02(-0.48%) |
Aug 30, 2016 | 3.682 | 3.691 | 3.655 | 3.664 | 50,497,704 | +0.00(+0.00%) |
Aug 29, 2016 | 3.673 | 3.699 | 3.655 | 3.664 | 71,673,592 | +0.00(+0.00%) |
Aug 26, 2016 | 3.691 | 3.699 | 3.620 | 3.664 | 77,822,416 | +0.01(+0.24%) |
Aug 25, 2016 | 3.638 | 3.699 | 3.629 | 3.655 | 72,947,264 | +0.01(+0.24%) |
Aug 24, 2016 | 3.699 | 3.704 | 3.629 | 3.646 | 56,450,716 | -0.04(-1.19%) |
Aug 23, 2016 | 3.691 | 3.717 | 3.673 | 3.691 | 66,691,872 | +0.02(+0.48%) |
Aug 22, 2016 | 3.673 | 3.699 | 3.655 | 3.673 | 60,333,064 | -0.02(-0.48%) |
Aug 19, 2016 | 3.673 | 3.699 | 3.655 | 3.691 | 44,543,696 | +0.00(+0.00%) |
Aug 18, 2016 | 3.735 | 3.735 | 3.673 | 3.691 | 59,364,492 | -0.04(-1.18%) |
Aug 17, 2016 | 3.708 | 3.735 | 3.691 | 3.735 | 54,614,424 | +0.04(+0.95%) |
Aug 16, 2016 | 3.717 | 3.735 | 3.699 | 3.699 | 61,389,128 | -0.03(-0.83%) |
Aug 15, 2016 | 3.717 | 3.752 | 3.708 | 3.730 | 40,561,812 | +0.03(+0.71%) |
Aug 12, 2016 | 3.717 | 3.743 | 3.699 | 3.704 | 19,854,834 | -0.02(-0.59%) |
Aug 11, 2016 | 3.717 | 3.770 | 3.708 | 3.726 | 28,402,004 | +0.02(+0.48%) |
Aug 10, 2016 | 3.691 | 3.726 | 3.682 | 3.708 | 27,185,642 | +0.02(+0.48%) |
Aug 09, 2016 | 3.726 | 3.731 | 3.677 | 3.691 | 52,493,576 | -0.03(-0.71%) |
Aug 08, 2016 | 3.743 | 3.752 | 3.673 | 3.717 | 58,163,928 | -0.02(-0.47%) |
Aug 05, 2016 | 3.743 | 3.779 | 3.717 | 3.735 | 98,797,888 | +0.01(+0.24%) |
Aug 04, 2016 | 3.726 | 3.770 | 3.699 | 3.726 | 78,036,584 | +0.00(+0.00%) |
Aug 03, 2016 | 3.717 | 3.761 | 3.713 | 3.726 | 71,527,672 | +0.00(+0.00%) |
Aug 02, 2016 | 3.805 | 3.809 | 3.699 | 3.726 | 100,230,632 | -0.10(-2.53%) |
Aug 01, 2016 | 3.867 | 3.875 | 3.814 | 3.823 | 69,204,680 | -0.04(-1.14%) |
Jul 29, 2016 | 3.823 | 3.911 | 3.823 | 3.867 | 56,866,260 | +0.03(+0.69%) |
Jul 28, 2016 | 3.867 | 3.893 | 3.805 | 3.840 | 62,552,712 | -0.04(-0.91%) |
Jul 27, 2016 | 3.823 | 3.902 | 3.805 | 3.875 | 69,365,680 | +0.04(+1.15%) |
Jul 26, 2016 | 3.770 | 3.884 | 3.699 | 3.831 | 154,877,248 | +0.18(+4.82%) |
Jul 25, 2016 | 3.708 | 3.726 | 3.638 | 3.655 | 68,729,840 | -0.05(-1.43%) |
Jul 22, 2016 | 3.673 | 3.717 | 3.655 | 3.708 | 36,292,376 | +0.04(+1.20%) |
Jul 21, 2016 | 3.673 | 3.699 | 3.660 | 3.664 | 45,130,804 | -0.02(-0.48%) |
Jul 20, 2016 | 3.673 | 3.699 | 3.646 | 3.682 | 48,760,676 | +0.01(+0.24%) |
Jul 19, 2016 | 3.664 | 3.691 | 3.646 | 3.673 | 58,727,864 | +0.00(+0.00%) |
Jul 18, 2016 | 3.655 | 3.691 | 3.646 | 3.673 | 48,971,356 | +0.01(+0.24%) |
Jul 15, 2016 | 3.664 | 3.664 | 3.629 | 3.664 | 46,566,676 | +0.02(+0.48%) |
Jul 14, 2016 | 3.620 | 3.660 | 3.611 | 3.646 | 51,925,696 | +0.04(+1.22%) |
Jul 13, 2016 | 3.611 | 3.629 | 3.585 | 3.602 | 56,385,064 | -0.01(-0.24%) |
Jul 12, 2016 | 3.646 | 3.673 | 3.602 | 3.611 | 68,206,424 | -0.04(-0.97%) |
Jul 11, 2016 | 3.638 | 3.664 | 3.611 | 3.646 | 60,597,896 | +0.02(+0.49%) |
Jul 08, 2016 | 3.567 | 3.638 | 3.550 | 3.629 | 78,110,880 | +0.08(+2.23%) |
Jul 07, 2016 | 3.523 | 3.576 | 3.514 | 3.550 | 97,969,808 | +0.08(+2.28%) |
Jul 05, 2016 | 3.488 | 3.488 | 3.454 | 3.470 | 68,361,368 | -0.03(-0.76%) |
Jul 01, 2016 | 3.479 | 3.497 | 3.497 | 3.497 | 62,899,864 | +0.02(+0.51%) |
Jun 30, 2016 | 3.462 | 3.506 | 3.444 | 3.479 | 50,046,300 | +0.03(+0.77%) |
Jun 29, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 53,909,132 | +0.08(+2.35%) |
Jun 28, 2016 | 3.356 | 3.391 | 3.338 | 3.373 | 70,124,240 | +0.06(+1.86%) |
Jun 27, 2016 | 3.391 | 3.409 | 3.294 | 3.312 | 106,289,696 | -0.11(-3.09%) |
Jun 24, 2016 | 3.426 | 3.506 | 3.400 | 3.417 | 119,052,112 | -0.11(-3.00%) |
Jun 23, 2016 | 3.497 | 3.532 | 3.488 | 3.523 | 58,539,728 | +0.04(+1.14%) |
Jun 22, 2016 | 3.506 | 3.514 | 3.462 | 3.484 | 55,892,156 | -0.02(-0.63%) |
Jun 21, 2016 | 3.497 | 3.501 | 3.470 | 3.506 | 47,233,576 | +0.00(+0.00%) |
Jun 20, 2016 | 3.470 | 3.514 | 3.470 | 3.506 | 45,723,364 | +0.05(+1.53%) |
Jun 17, 2016 | 3.479 | 3.497 | 3.444 | 3.453 | 63,891,944 | -0.02(-0.51%) |
Jun 16, 2016 | 3.435 | 3.479 | 3.409 | 3.470 | 59,518,680 | +0.03(+0.77%) |
Jun 15, 2016 | 3.444 | 3.488 | 3.435 | 3.444 | 64,117,924 | +0.00(+0.00%) |
Jun 14, 2016 | 3.435 | 3.470 | 3.417 | 3.444 | 39,639,680 | +0.01(+0.26%) |
Jun 13, 2016 | 3.444 | 3.479 | 3.435 | 3.435 | 42,461,320 | -0.02(-0.51%) |
Jun 10, 2016 | 3.488 | 3.506 | 3.453 | 3.453 | 47,470,764 | -0.06(-1.63%) |
Jun 09, 2016 | 3.497 | 3.514 | 3.479 | 3.510 | 25,349,406 | +0.01(+0.25%) |
Jun 08, 2016 | 3.514 | 3.532 | 3.497 | 3.501 | 21,329,074 | -0.01(-0.38%) |
Jun 07, 2016 | 3.523 | 3.536 | 3.497 | 3.514 | 24,446,258 | +0.00(+0.00%) |
Jun 06, 2016 | 3.523 | 3.550 | 3.514 | 3.514 | 24,131,544 | -0.01(-0.25%) |
Jun 03, 2016 | 3.532 | 3.541 | 3.497 | 3.523 | 31,718,474 | -0.01(-0.25%) |
Jun 02, 2016 | 3.532 | 3.558 | 3.514 | 3.532 | 20,004,746 | -0.01(-0.25%) |
Jun 01, 2016 | 3.523 | 3.541 | 3.497 | 3.541 | 45,790,944 | +0.00(+0.00%) |
May 31, 2016 | 3.488 | 3.541 | 3.488 | 3.541 | 39,507,556 | +0.05(+1.52%) |
May 27, 2016 | 3.506 | 3.488 | 3.488 | 3.488 | 25,331,586 | -0.02(-0.50%) |
May 26, 2016 | 3.523 | 3.541 | 3.488 | 3.506 | 28,252,792 | -0.02(-0.50%) |
May 25, 2016 | 3.479 | 3.523 | 3.479 | 3.523 | 42,353,868 | +0.04(+1.01%) |
May 24, 2016 | 3.444 | 3.506 | 3.444 | 3.488 | 39,944,012 | +0.04(+1.28%) |
May 23, 2016 | 3.453 | 3.479 | 3.444 | 3.444 | 26,486,786 | -0.03(-0.76%) |
May 20, 2016 | 3.444 | 3.479 | 3.435 | 3.470 | 46,551,116 | +0.03(+0.77%) |
May 19, 2016 | 3.409 | 3.453 | 3.400 | 3.444 | 36,031,892 | +0.02(+0.51%) |
May 18, 2016 | 3.426 | 3.435 | 3.391 | 3.426 | 21,848,004 | +0.00(+0.00%) |
May 17, 2016 | 3.444 | 3.457 | 3.417 | 3.426 | 33,018,054 | -0.02(-0.51%) |
May 16, 2016 | 3.435 | 3.462 | 3.417 | 3.444 | 26,583,690 | +0.02(+0.51%) |
May 13, 2016 | 3.444 | 3.479 | 3.426 | 3.426 | 26,902,600 | -0.02(-0.51%) |
May 12, 2016 | 3.470 | 3.479 | 3.435 | 3.444 | 27,174,906 | -0.02(-0.51%) |
May 11, 2016 | 3.488 | 3.506 | 3.462 | 3.462 | 15,358,464 | -0.04(-1.26%) |
May 10, 2016 | 3.462 | 3.506 | 3.444 | 3.506 | 27,915,434 | +0.04(+1.27%) |
May 09, 2016 | 3.453 | 3.479 | 3.444 | 3.462 | 24,650,214 | +0.00(+0.00%) |
May 06, 2016 | 3.400 | 3.470 | 3.400 | 3.462 | 32,103,412 | +0.04(+1.29%) |
May 05, 2016 | 3.426 | 3.462 | 3.417 | 3.417 | 21,652,968 | +0.00(+0.00%) |
May 04, 2016 | 3.470 | 3.479 | 3.409 | 3.417 | 51,406,796 | -0.06(-1.77%) |
May 03, 2016 | 3.497 | 3.514 | 3.453 | 3.479 | 38,956,632 | -0.02(-0.50%) |
May 02, 2016 | 3.497 | 3.514 | 3.462 | 3.497 | 32,993,568 | +0.02(+0.51%) |
Apr 29, 2016 | 3.444 | 3.488 | 3.426 | 3.479 | 44,539,800 | +0.03(+0.77%) |
Apr 28, 2016 | 3.541 | 3.567 | 3.453 | 3.453 | 61,806,228 | -0.05(-1.51%) |
Apr 27, 2016 | 3.506 | 3.532 | 3.488 | 3.506 | 34,374,352 | +0.01(+0.25%) |
Apr 26, 2016 | 3.497 | 3.528 | 3.488 | 3.497 | 21,265,984 | +0.00(+0.00%) |
Apr 25, 2016 | 3.479 | 3.506 | 3.462 | 3.497 | 27,005,786 | +0.01(+0.25%) |
Apr 22, 2016 | 3.479 | 3.532 | 3.479 | 3.488 | 64,936,188 | +0.02(+0.51%) |
Apr 21, 2016 | 3.479 | 3.497 | 3.453 | 3.470 | 45,830,460 | +0.01(+0.25%) |
Apr 20, 2016 | 3.462 | 3.497 | 3.453 | 3.462 | 38,444,148 | +0.00(+0.13%) |
Apr 19, 2016 | 3.391 | 3.462 | 3.382 | 3.457 | 67,934,720 | +0.07(+1.95%) |
Apr 18, 2016 | 3.426 | 3.462 | 3.365 | 3.391 | 70,329,384 | -0.04(-1.28%) |
Apr 15, 2016 | 3.453 | 3.462 | 3.417 | 3.435 | 29,885,870 | +0.01(+0.26%) |
Apr 14, 2016 | 3.444 | 3.470 | 3.417 | 3.426 | 42,989,184 | -0.03(-0.77%) |
Apr 13, 2016 | 3.409 | 3.470 | 3.400 | 3.453 | 66,448,320 | +0.05(+1.55%) |
Apr 12, 2016 | 3.356 | 3.426 | 3.347 | 3.400 | 58,297,144 | +0.04(+1.31%) |
Apr 11, 2016 | 3.373 | 3.409 | 3.356 | 3.356 | 69,372,848 | -0.04(-1.04%) |
Apr 08, 2016 | 3.391 | 3.409 | 3.338 | 3.391 | 63,804,052 | +0.03(+0.79%) |
Apr 07, 2016 | 3.462 | 3.470 | 3.338 | 3.365 | 86,645,688 | -0.09(-2.68%) |
Apr 06, 2016 | 3.409 | 3.462 | 3.400 | 3.457 | 47,113,276 | +0.05(+1.42%) |
Apr 05, 2016 | 3.417 | 3.426 | 3.373 | 3.409 | 50,141,308 | -0.03(-0.77%) |
Apr 04, 2016 | 3.479 | 3.488 | 3.436 | 3.435 | 24,220,016 | -0.05(-1.51%) |