Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.559 | 3.610 | 3.554 | 3.575 | 156,665 | +0.01(+0.14%) |
Apr 27, 2017 | 3.620 | 3.620 | 3.544 | 3.570 | 178,576 | -0.10(-2.62%) |
Apr 26, 2017 | 3.585 | 3.682 | 3.529 | 3.666 | 320,844 | +0.08(+2.13%) |
Apr 25, 2017 | 3.699 | 3.699 | 3.559 | 3.589 | 202,475 | -0.06(-1.65%) |
Apr 24, 2017 | 3.624 | 3.724 | 3.614 | 3.649 | 243,929 | +0.02(+0.41%) |
Apr 21, 2017 | 3.739 | 3.743 | 3.634 | 3.634 | 268,916 | -0.12(-3.07%) |
Apr 20, 2017 | 3.734 | 3.759 | 3.704 | 3.749 | 139,525 | +0.01(+0.13%) |
Apr 19, 2017 | 3.744 | 3.766 | 3.699 | 3.744 | 171,704 | -0.02(-0.40%) |
Apr 18, 2017 | 3.709 | 3.760 | 3.614 | 3.759 | 318,026 | +0.04(+1.08%) |
Apr 17, 2017 | 3.714 | 3.789 | 3.694 | 3.719 | 209,335 | +0.04(+0.95%) |
Apr 13, 2017 | 3.784 | 3.805 | 3.664 | 3.684 | 414,921 | -0.08(-2.13%) |
Apr 12, 2017 | 3.795 | 3.805 | 3.734 | 3.764 | 107,791 | -0.02(-0.40%) |
Apr 11, 2017 | 3.749 | 3.845 | 3.749 | 3.779 | 151,682 | -0.02(-0.40%) |
Apr 10, 2017 | 3.779 | 3.850 | 3.719 | 3.795 | 165,073 | +0.02(+0.40%) |
Apr 07, 2017 | 3.769 | 3.810 | 3.739 | 3.779 | 116,914 | +0.01(+0.27%) |
Apr 06, 2017 | 3.724 | 3.795 | 3.664 | 3.769 | 209,914 | +0.07(+1.76%) |
Apr 05, 2017 | 3.709 | 3.823 | 3.684 | 3.704 | 432,359 | +0.02(+0.41%) |
Apr 04, 2017 | 3.564 | 3.709 | 3.549 | 3.689 | 256,998 | +0.13(+3.52%) |
Apr 03, 2017 | 3.634 | 3.634 | 3.489 | 3.564 | 348,306 | -0.07(-1.80%) |
Mar 31, 2017 | 3.569 | 3.634 | 3.501 | 3.629 | 348,957 | +0.13(+3.73%) |
Mar 30, 2017 | 3.499 | 3.584 | 3.499 | 3.499 | 317,358 | +0.00(+0.00%) |
Mar 29, 2017 | 3.459 | 3.614 | 3.429 | 3.499 | 380,872 | +0.10(+2.97%) |
Mar 28, 2017 | 3.398 | 3.511 | 3.349 | 3.398 | 581,803 | +0.03(+1.03%) |
Mar 27, 2017 | 3.373 | 3.408 | 3.353 | 3.363 | 156,176 | -0.01(-0.29%) |
Mar 24, 2017 | 3.383 | 3.448 | 3.372 | 3.373 | 331,226 | -0.01(-0.29%) |
Mar 23, 2017 | 3.373 | 3.448 | 3.324 | 3.383 | 355,737 | -0.01(-0.44%) |
Mar 22, 2017 | 3.462 | 3.462 | 3.398 | 3.398 | 341,404 | -0.06(-1.86%) |
Mar 21, 2017 | 3.329 | 3.510 | 3.329 | 3.462 | 688,057 | +0.17(+5.12%) |
Mar 20, 2017 | 3.239 | 3.304 | 3.190 | 3.294 | 147,940 | +0.02(+0.61%) |
Mar 17, 2017 | 3.209 | 3.274 | 3.165 | 3.274 | 198,353 | +0.08(+2.48%) |
Mar 16, 2017 | 3.180 | 3.229 | 3.147 | 3.195 | 116,675 | +0.01(+0.31%) |
Mar 15, 2017 | 3.165 | 3.209 | 3.106 | 3.185 | 159,402 | +0.01(+0.47%) |
Mar 14, 2017 | 3.185 | 3.224 | 3.120 | 3.170 | 145,589 | -0.01(-0.31%) |
Mar 13, 2017 | 3.200 | 3.244 | 3.140 | 3.180 | 203,512 | -0.02(-0.62%) |
Mar 10, 2017 | 3.239 | 3.278 | 3.180 | 3.200 | 102,102 | -0.02(-0.77%) |
Mar 09, 2017 | 3.175 | 3.289 | 3.169 | 3.224 | 209,144 | +0.02(+0.78%) |
Mar 08, 2017 | 3.229 | 3.264 | 3.165 | 3.200 | 332,240 | -0.05(-1.68%) |
Mar 07, 2017 | 3.343 | 3.343 | 3.209 | 3.254 | 244,996 | -0.06(-1.80%) |
Mar 06, 2017 | 3.324 | 3.378 | 3.274 | 3.314 | 199,849 | -0.01(-0.30%) |
Mar 03, 2017 | 3.294 | 3.334 | 3.284 | 3.324 | 123,777 | +0.02(+0.60%) |
Mar 02, 2017 | 3.299 | 3.338 | 3.249 | 3.304 | 173,896 | -0.01(-0.45%) |
Mar 01, 2017 | 3.289 | 3.393 | 3.279 | 3.319 | 201,048 | +0.04(+1.36%) |
Feb 28, 2017 | 3.279 | 3.314 | 3.239 | 3.274 | 235,187 | -0.02(-0.60%) |
Feb 27, 2017 | 3.299 | 3.341 | 3.269 | 3.294 | 126,162 | -0.00(-0.15%) |
Feb 24, 2017 | 3.329 | 3.332 | 3.214 | 3.299 | 281,768 | -0.02(-0.55%) |
Feb 23, 2017 | 3.391 | 3.411 | 3.283 | 3.317 | 442,125 | -0.06(-1.89%) |
Feb 22, 2017 | 3.464 | 3.474 | 3.248 | 3.381 | 731,535 | -0.07(-2.13%) |
Feb 21, 2017 | 3.592 | 3.602 | 3.445 | 3.455 | 496,298 | -0.14(-3.96%) |
Feb 17, 2017 | 3.597 | 3.597 | 3.597 | 0 | -0.02(-0.68%) | |
Feb 16, 2017 | 3.602 | 3.651 | 3.563 | 3.622 | 210,359 | -0.01(-0.41%) |
Feb 15, 2017 | 3.676 | 3.681 | 3.563 | 3.636 | 316,557 | -0.01(-0.40%) |
Feb 14, 2017 | 3.740 | 3.749 | 3.543 | 3.651 | 537,273 | -0.05(-1.46%) |
Feb 13, 2017 | 3.754 | 3.760 | 3.641 | 3.705 | 372,479 | -0.09(-2.46%) |
Feb 10, 2017 | 3.833 | 3.833 | 3.725 | 3.798 | 400,753 | +0.02(+0.52%) |
Feb 09, 2017 | 3.730 | 3.828 | 3.720 | 3.779 | 293,484 | +0.05(+1.32%) |
Feb 08, 2017 | 3.744 | 3.803 | 3.641 | 3.730 | 490,192 | -0.03(-0.78%) |
Feb 07, 2017 | 3.779 | 3.857 | 3.685 | 3.759 | 627,288 | -0.08(-2.05%) |
Feb 06, 2017 | 3.872 | 3.872 | 3.690 | 3.838 | 667,870 | -0.05(-1.39%) |
Feb 03, 2017 | 3.754 | 3.931 | 3.735 | 3.892 | 327,434 | +0.08(+2.19%) |
Feb 02, 2017 | 3.690 | 3.838 | 3.671 | 3.808 | 352,532 | +0.09(+2.51%) |
Feb 01, 2017 | 3.735 | 3.735 | 3.617 | 3.715 | 379,129 | +0.01(+0.40%) |
Jan 31, 2017 | 3.754 | 3.754 | 3.617 | 3.700 | 631,681 | -0.05(-1.31%) |
Jan 30, 2017 | 3.794 | 3.794 | 3.548 | 3.749 | 618,122 | -0.07(-1.80%) |
Jan 27, 2017 | 3.661 | 3.922 | 3.636 | 3.818 | 712,475 | +0.08(+2.24%) |
Jan 26, 2017 | 3.568 | 3.764 | 3.554 | 3.734 | 922,167 | +0.18(+4.95%) |
Jan 25, 2017 | 3.534 | 3.573 | 3.422 | 3.558 | 487,354 | +0.06(+1.82%) |
Jan 24, 2017 | 3.436 | 3.544 | 3.397 | 3.495 | 392,591 | +0.04(+1.13%) |
Jan 23, 2017 | 3.485 | 3.490 | 3.353 | 3.456 | 275,587 | -0.00(-0.14%) |
Jan 20, 2017 | 3.495 | 3.495 | 3.304 | 3.461 | 735,900 | -0.11(-3.01%) |
Jan 19, 2017 | 3.265 | 3.617 | 3.255 | 3.568 | 1,260,318 | +0.30(+9.28%) |
Jan 18, 2017 | 3.324 | 3.339 | 3.241 | 3.265 | 182,515 | -0.05(-1.62%) |
Jan 17, 2017 | 3.255 | 3.319 | 3.214 | 3.319 | 273,245 | +0.09(+2.72%) |
Jan 13, 2017 | 3.231 | 3.231 | 3.231 | 0 | +0.03(+0.92%) | |
Jan 12, 2017 | 3.265 | 3.275 | 3.187 | 3.202 | 172,163 | -0.02(-0.76%) |
Jan 11, 2017 | 3.177 | 3.280 | 3.167 | 3.226 | 139,158 | +0.04(+1.38%) |
Jan 10, 2017 | 3.172 | 3.241 | 3.075 | 3.182 | 385,231 | -0.01(-0.46%) |
Jan 09, 2017 | 3.324 | 3.329 | 3.153 | 3.197 | 492,542 | -0.12(-3.68%) |
Jan 06, 2017 | 3.329 | 3.357 | 3.280 | 3.319 | 270,931 | +0.01(+0.44%) |
Jan 05, 2017 | 3.255 | 3.324 | 3.255 | 3.304 | 240,526 | +0.04(+1.35%) |
Jan 04, 2017 | 3.216 | 3.295 | 3.177 | 3.260 | 199,483 | +0.02(+0.60%) |
Jan 03, 2017 | 3.255 | 3.275 | 3.177 | 3.241 | 300,581 | +0.00(+0.15%) |
Dec 30, 2016 | 3.236 | 3.236 | 3.236 | 0 | -0.02(-0.60%) | |
Dec 29, 2016 | 3.304 | 3.339 | 3.236 | 3.255 | 293,087 | -0.07(-2.06%) |
Dec 28, 2016 | 3.290 | 3.348 | 3.246 | 3.324 | 204,698 | +0.06(+1.84%) |
Dec 27, 2016 | 3.235 | 3.293 | 3.235 | 3.264 | 297,154 | +0.02(+0.75%) |
Dec 23, 2016 | 3.240 | 3.240 | 3.240 | 0 | -0.05(-1.47%) | |
Dec 22, 2016 | 3.244 | 3.356 | 3.211 | 3.288 | 340,178 | +0.03(+0.89%) |
Dec 21, 2016 | 3.215 | 3.336 | 3.196 | 3.259 | 604,376 | +0.09(+2.75%) |
Dec 20, 2016 | 3.269 | 3.307 | 3.099 | 3.172 | 524,657 | -0.04(-1.36%) |
Dec 19, 2016 | 3.046 | 3.364 | 3.046 | 3.215 | 944,460 | +0.15(+5.06%) |
Dec 16, 2016 | 3.070 | 3.128 | 3.019 | 3.060 | 185,414 | -0.02(-0.79%) |
Dec 15, 2016 | 3.051 | 3.162 | 2.977 | 3.085 | 365,901 | +0.05(+1.76%) |
Dec 14, 2016 | 3.099 | 3.167 | 3.031 | 3.031 | 384,179 | -0.08(-2.64%) |
Dec 13, 2016 | 3.235 | 3.235 | 3.109 | 3.114 | 211,465 | -0.06(-1.98%) |
Dec 12, 2016 | 3.220 | 3.332 | 3.177 | 3.177 | 403,310 | -0.04(-1.35%) |
Dec 09, 2016 | 3.196 | 3.363 | 3.186 | 3.220 | 466,002 | +0.05(+1.53%) |
Dec 08, 2016 | 3.133 | 3.196 | 3.065 | 3.172 | 460,222 | -0.02(-0.76%) |
Dec 07, 2016 | 3.123 | 3.211 | 3.080 | 3.196 | 554,310 | +0.12(+3.77%) |
Dec 06, 2016 | 3.143 | 3.177 | 3.085 | 3.080 | 249,773 | -0.07(-2.30%) |
Dec 05, 2016 | 3.089 | 3.227 | 3.075 | 3.152 | 516,048 | +0.08(+2.52%) |
Dec 02, 2016 | 3.075 | 3.123 | 2.993 | 3.075 | 303,711 | +0.02(+0.79%) |
Dec 01, 2016 | 2.968 | 3.143 | 2.930 | 3.051 | 459,417 | +0.14(+4.65%) |
Nov 30, 2016 | 2.901 | 3.060 | 2.901 | 2.915 | 705,793 | +0.04(+1.35%) |
Nov 29, 2016 | 2.939 | 2.973 | 2.876 | 2.876 | 645,944 | -0.09(-3.10%) |
Nov 28, 2016 | 2.988 | 3.041 | 2.905 | 2.968 | 342,252 | +0.00(+0.15%) |
Nov 25, 2016 | 3.017 | 3.058 | 2.954 | 2.964 | 97,176 | -0.10(-3.29%) |
Nov 23, 2016 | 3.065 | 3.065 | 3.065 | 0 | +0.00(+0.16%) | |
Nov 22, 2016 | 3.122 | 3.185 | 3.007 | 3.060 | 592,612 | -0.08(-2.60%) |
Nov 21, 2016 | 2.978 | 3.214 | 2.926 | 3.142 | 469,614 | +0.17(+5.65%) |
Nov 18, 2016 | 2.882 | 2.978 | 2.844 | 2.974 | 482,574 | +0.13(+4.56%) |
Nov 17, 2016 | 2.998 | 2.998 | 2.825 | 2.844 | 233,959 | -0.13(-4.52%) |
Nov 16, 2016 | 2.930 | 2.998 | 2.892 | 2.978 | 356,006 | +0.10(+3.51%) |
Nov 15, 2016 | 2.810 | 2.916 | 2.781 | 2.877 | 269,591 | +0.11(+3.81%) |
Nov 14, 2016 | 2.743 | 2.810 | 2.675 | 2.772 | 210,642 | +0.04(+1.41%) |
Nov 11, 2016 | 2.873 | 2.892 | 2.700 | 2.733 | 246,424 | -0.13(-4.53%) |
Nov 10, 2016 | 2.772 | 2.892 | 2.772 | 2.863 | 195,756 | +0.09(+3.29%) |
Nov 09, 2016 | 2.690 | 2.849 | 2.647 | 2.772 | 659,053 | +0.04(+1.35%) |
Nov 08, 2016 | 2.877 | 2.896 | 2.714 | 2.735 | 232,196 | -0.16(-5.59%) |
Nov 07, 2016 | 2.926 | 3.002 | 2.858 | 2.897 | 214,467 | -0.04(-1.31%) |
Nov 04, 2016 | 2.892 | 2.993 | 2.853 | 2.935 | 128,795 | +0.00(+0.00%) |
Nov 03, 2016 | 2.892 | 2.950 | 2.834 | 2.935 | 283,774 | +0.04(+1.49%) |
Nov 02, 2016 | 2.945 | 2.954 | 2.858 | 2.892 | 281,147 | -0.08(-2.75%) |
Nov 01, 2016 | 2.993 | 3.026 | 2.950 | 2.974 | 191,976 | -0.04(-1.28%) |
Oct 31, 2016 | 3.050 | 3.074 | 2.969 | 3.012 | 126,980 | -0.04(-1.26%) |
Oct 28, 2016 | 3.089 | 3.118 | 2.998 | 3.050 | 184,923 | -0.03(-1.09%) |
Oct 27, 2016 | 3.041 | 3.122 | 2.950 | 3.084 | 273,193 | +0.03(+1.15%) |
Oct 26, 2016 | 3.054 | 3.142 | 2.981 | 3.049 | 376,640 | -0.04(-1.23%) |
Oct 25, 2016 | 3.040 | 3.144 | 3.025 | 3.087 | 277,244 | +0.03(+0.93%) |
Oct 24, 2016 | 3.340 | 3.340 | 3.025 | 3.059 | 551,575 | -0.27(-8.15%) |
Oct 21, 2016 | 3.283 | 3.383 | 3.226 | 3.330 | 453,731 | +0.07(+2.19%) |
Oct 20, 2016 | 3.292 | 3.330 | 3.173 | 3.259 | 366,716 | -0.03(-1.01%) |
Oct 19, 2016 | 3.140 | 3.387 | 3.106 | 3.292 | 844,232 | +0.14(+4.54%) |
Oct 18, 2016 | 2.959 | 3.168 | 2.939 | 3.149 | 512,740 | +0.21(+7.31%) |
Oct 17, 2016 | 2.882 | 2.954 | 2.863 | 2.935 | 527,623 | +0.07(+2.33%) |
Oct 14, 2016 | 2.906 | 2.906 | 2.820 | 2.868 | 737,329 | -0.02(-0.82%) |
Oct 13, 2016 | 2.882 | 2.956 | 2.839 | 2.892 | 1,056,278 | -0.00(-0.16%) |
Oct 12, 2016 | 2.859 | 2.940 | 2.830 | 2.897 | 577,600 | +0.03(+1.00%) |
Oct 11, 2016 | 2.901 | 2.949 | 2.811 | 2.868 | 446,395 | -0.01(-0.33%) |
Oct 10, 2016 | 2.892 | 2.959 | 2.873 | 2.878 | 761,098 | -0.01(-0.49%) |
Oct 07, 2016 | 2.897 | 2.944 | 2.887 | 2.892 | 371,034 | +0.01(+0.33%) |
Oct 06, 2016 | 2.930 | 2.987 | 2.863 | 2.882 | 103,187 | -0.03(-1.14%) |
Oct 05, 2016 | 2.854 | 2.940 | 2.811 | 2.916 | 123,188 | +0.08(+2.86%) |
Oct 04, 2016 | 2.859 | 2.885 | 2.763 | 2.835 | 257,963 | -0.04(-1.33%) |
Oct 03, 2016 | 2.806 | 2.911 | 2.792 | 2.873 | 231,341 | +0.06(+2.20%) |
Sep 30, 2016 | 3.035 | 3.035 | 2.811 | 2.811 | 215,904 | -0.21(-6.94%) |
Sep 29, 2016 | 2.882 | 3.025 | 2.873 | 3.021 | 322,193 | +0.14(+4.79%) |
Sep 28, 2016 | 2.792 | 2.925 | 2.725 | 2.882 | 126,651 | +0.11(+3.96%) |
Sep 27, 2016 | 2.782 | 2.829 | 2.650 | 2.773 | 210,906 | -0.02(-0.68%) |
Sep 26, 2016 | 2.806 | 2.896 | 2.777 | 2.792 | 285,826 | -0.03(-1.01%) |
Sep 23, 2016 | 2.782 | 2.839 | 2.754 | 2.820 | 171,623 | +0.05(+1.88%) |
Sep 22, 2016 | 2.872 | 2.910 | 2.711 | 2.768 | 319,819 | -0.10(-3.47%) |
Sep 21, 2016 | 2.882 | 2.953 | 2.825 | 2.867 | 597,057 | +0.04(+1.34%) |
Sep 20, 2016 | 2.621 | 2.934 | 2.588 | 2.829 | 490,657 | +0.21(+8.14%) |
Sep 19, 2016 | 2.522 | 2.640 | 2.522 | 2.617 | 147,200 | +0.09(+3.75%) |
Sep 16, 2016 | 2.484 | 2.560 | 2.456 | 2.522 | 178,891 | +0.03(+1.14%) |
Sep 15, 2016 | 2.602 | 2.637 | 2.460 | 2.494 | 279,298 | -0.07(-2.59%) |
Sep 14, 2016 | 2.669 | 2.688 | 2.508 | 2.560 | 234,501 | -0.10(-3.91%) |
Sep 13, 2016 | 2.697 | 2.730 | 2.650 | 2.664 | 193,434 | -0.09(-3.10%) |
Sep 12, 2016 | 2.706 | 2.792 | 2.697 | 2.749 | 172,900 | +0.03(+1.04%) |
Sep 09, 2016 | 2.844 | 2.900 | 2.683 | 2.721 | 197,997 | -0.13(-4.49%) |
Sep 08, 2016 | 2.697 | 2.848 | 2.669 | 2.848 | 346,719 | +0.15(+5.61%) |
Sep 07, 2016 | 2.697 | 2.730 | 2.683 | 2.697 | 143,250 | +0.01(+0.35%) |
Sep 06, 2016 | 2.721 | 2.725 | 2.654 | 2.688 | 137,041 | -0.03(-1.05%) |
Sep 02, 2016 | 2.754 | 2.716 | 2.716 | 2.716 | 158,932 | -0.06(-2.05%) |
Sep 01, 2016 | 2.834 | 2.834 | 2.730 | 2.773 | 124,622 | -0.06(-2.01%) |
Aug 31, 2016 | 2.953 | 2.967 | 2.796 | 2.829 | 181,649 | -0.14(-4.78%) |
Aug 30, 2016 | 3.005 | 3.061 | 2.951 | 2.971 | 126,930 | -0.04(-1.41%) |
Aug 29, 2016 | 2.981 | 3.033 | 2.957 | 3.014 | 151,989 | +0.06(+2.06%) |
Aug 26, 2016 | 3.048 | 3.048 | 2.953 | 2.953 | 104,043 | -0.08(-2.49%) |
Aug 25, 2016 | 2.958 | 3.038 | 2.958 | 3.029 | 91,961 | +0.05(+1.58%) |
Aug 24, 2016 | 2.982 | 3.038 | 2.972 | 2.982 | 121,925 | +0.00(+0.00%) |
Aug 23, 2016 | 2.906 | 3.033 | 2.906 | 2.982 | 91,079 | +0.07(+2.27%) |
Aug 22, 2016 | 2.972 | 2.972 | 2.882 | 2.915 | 131,606 | -0.08(-2.83%) |
Aug 19, 2016 | 3.066 | 3.066 | 2.991 | 3.000 | 62,226 | -0.05(-1.70%) |
Aug 18, 2016 | 2.949 | 3.066 | 2.920 | 3.052 | 296,062 | +0.11(+3.85%) |
Aug 17, 2016 | 2.939 | 2.949 | 2.906 | 2.939 | 73,346 | +0.02(+0.65%) |
Aug 16, 2016 | 2.930 | 2.949 | 2.906 | 2.920 | 4,298,576 | -0.02(-0.80%) |
Aug 15, 2016 | 2.901 | 3.010 | 2.901 | 2.944 | 91,539 | +0.03(+0.97%) |
Aug 12, 2016 | 2.915 | 2.949 | 2.907 | 2.915 | 75,665 | +0.04(+1.48%) |
Aug 11, 2016 | 2.892 | 2.958 | 2.864 | 2.873 | 87,389 | -0.02(-0.81%) |
Aug 10, 2016 | 2.944 | 2.986 | 2.882 | 2.897 | 43,305 | -0.04(-1.29%) |
Aug 09, 2016 | 2.986 | 3.043 | 2.908 | 2.934 | 85,381 | -0.06(-2.05%) |
Aug 08, 2016 | 2.882 | 3.010 | 2.854 | 2.996 | 211,589 | +0.14(+4.79%) |
Aug 05, 2016 | 2.793 | 2.873 | 2.774 | 2.859 | 101,345 | +0.08(+2.71%) |
Aug 04, 2016 | 2.831 | 2.864 | 2.765 | 2.783 | 128,611 | -0.05(-1.83%) |
Aug 03, 2016 | 2.807 | 2.882 | 2.760 | 2.835 | 176,398 | +0.01(+0.50%) |
Aug 02, 2016 | 2.897 | 2.918 | 2.736 | 2.821 | 223,977 | -0.08(-2.61%) |
Aug 01, 2016 | 3.066 | 3.156 | 2.878 | 2.897 | 225,532 | -0.17(-5.54%) |
Jul 29, 2016 | 3.090 | 3.137 | 3.000 | 3.066 | 296,632 | -0.05(-1.66%) |
Jul 28, 2016 | 3.161 | 3.194 | 3.090 | 3.118 | 121,832 | -0.01(-0.45%) |
Jul 27, 2016 | 3.066 | 3.151 | 3.000 | 3.132 | 108,319 | +0.07(+2.12%) |
Jul 26, 2016 | 3.030 | 3.171 | 3.030 | 3.067 | 115,088 | +0.05(+1.56%) |
Jul 25, 2016 | 3.077 | 3.091 | 2.962 | 3.021 | 119,088 | -0.08(-2.72%) |
Jul 22, 2016 | 3.204 | 3.241 | 3.067 | 3.105 | 90,400 | -0.05(-1.49%) |
Jul 21, 2016 | 3.171 | 3.279 | 3.125 | 3.152 | 103,148 | +0.00(+0.00%) |
Jul 20, 2016 | 3.161 | 3.166 | 3.100 | 3.152 | 94,713 | -0.01(-0.30%) |
Jul 19, 2016 | 3.105 | 3.282 | 3.086 | 3.161 | 245,110 | +0.04(+1.20%) |
Jul 18, 2016 | 3.223 | 3.245 | 3.110 | 3.124 | 264,978 | -0.09(-2.92%) |
Jul 15, 2016 | 3.260 | 3.288 | 3.199 | 3.218 | 81,106 | -0.07(-2.00%) |
Jul 14, 2016 | 3.312 | 3.321 | 3.247 | 3.284 | 76,636 | -0.03(-0.99%) |
Jul 13, 2016 | 3.406 | 3.439 | 3.274 | 3.316 | 85,608 | -0.11(-3.29%) |
Jul 12, 2016 | 3.396 | 3.509 | 3.396 | 3.429 | 93,491 | +0.04(+1.25%) |
Jul 11, 2016 | 3.387 | 3.429 | 3.345 | 3.387 | 142,677 | -0.03(-0.96%) |
Jul 08, 2016 | 3.457 | 3.420 | 3.420 | 3.420 | 159,669 | +0.00(+0.00%) |
Jul 07, 2016 | 3.378 | 3.442 | 3.349 | 3.420 | 200,088 | +0.05(+1.53%) |
Jul 06, 2016 | 3.284 | 3.392 | 3.232 | 3.368 | 64,553 | +0.07(+2.14%) |
Jul 05, 2016 | 3.359 | 3.429 | 3.255 | 3.298 | 242,366 | -0.11(-3.31%) |
Jul 01, 2016 | 3.392 | 3.410 | 3.410 | 3.410 | 115,592 | -0.00(-0.14%) |
Jun 30, 2016 | 3.453 | 3.476 | 3.368 | 3.415 | 183,107 | -0.05(-1.49%) |
Jun 29, 2016 | 3.392 | 3.500 | 3.298 | 3.467 | 171,256 | +0.04(+1.23%) |
Jun 28, 2016 | 3.302 | 3.429 | 3.302 | 3.424 | 128,576 | +0.18(+5.54%) |
Jun 27, 2016 | 3.381 | 3.400 | 3.170 | 3.245 | 181,715 | -0.14(-4.03%) |
Jun 24, 2016 | 3.320 | 3.428 | 3.301 | 3.381 | 271,489 | -0.04(-1.10%) |
Jun 23, 2016 | 3.423 | 3.602 | 3.381 | 3.418 | 347,312 | +0.01(+0.28%) |
Jun 22, 2016 | 3.442 | 3.451 | 3.376 | 3.409 | 106,482 | +0.00(+0.14%) |
Jun 21, 2016 | 3.404 | 3.442 | 3.381 | 3.404 | 166,584 | -0.05(-1.36%) |
Jun 20, 2016 | 3.508 | 3.508 | 3.387 | 3.451 | 131,024 | -0.05(-1.34%) |
Jun 17, 2016 | 3.395 | 3.508 | 3.348 | 3.498 | 153,315 | +0.16(+4.93%) |
Jun 16, 2016 | 3.254 | 3.423 | 3.231 | 3.334 | 99,955 | +0.08(+2.45%) |
Jun 15, 2016 | 3.231 | 3.306 | 3.194 | 3.254 | 93,132 | +0.01(+0.29%) |
Jun 14, 2016 | 3.198 | 3.285 | 3.198 | 3.245 | 111,732 | +0.02(+0.73%) |
Jun 13, 2016 | 3.254 | 3.301 | 3.193 | 3.221 | 196,092 | -0.03(-0.87%) |
Jun 10, 2016 | 3.362 | 3.441 | 3.198 | 3.249 | 400,239 | -0.10(-3.08%) |
Jun 09, 2016 | 3.310 | 3.390 | 3.310 | 3.353 | 251,447 | +0.00(+0.00%) |
Jun 08, 2016 | 3.470 | 3.494 | 3.339 | 3.353 | 186,918 | -0.12(-3.38%) |
Jun 07, 2016 | 3.465 | 3.494 | 3.419 | 3.470 | 129,761 | -0.00(-0.14%) |
Jun 06, 2016 | 3.465 | 3.512 | 3.423 | 3.475 | 157,542 | +0.04(+1.23%) |
Jun 03, 2016 | 3.442 | 3.479 | 3.433 | 3.433 | 125,975 | -0.03(-0.81%) |
Jun 02, 2016 | 3.414 | 3.494 | 3.334 | 3.461 | 151,051 | +0.01(+0.41%) |
Jun 01, 2016 | 3.292 | 3.451 | 3.240 | 3.447 | 200,854 | +0.15(+4.71%) |
May 31, 2016 | 3.240 | 3.404 | 3.233 | 3.292 | 207,820 | +0.03(+0.86%) |
May 27, 2016 | 3.160 | 3.264 | 3.264 | 3.264 | 113,295 | +0.12(+3.89%) |
May 26, 2016 | 3.066 | 3.282 | 3.066 | 3.141 | 280,493 | +0.07(+2.18%) |
May 25, 2016 | 3.070 | 3.112 | 3.045 | 3.074 | 175,139 | +0.01(+0.31%) |
May 24, 2016 | 3.037 | 3.084 | 2.934 | 3.065 | 130,702 | +0.06(+1.87%) |
May 23, 2016 | 2.901 | 3.107 | 2.901 | 3.009 | 162,864 | +0.06(+2.07%) |
May 20, 2016 | 2.943 | 3.037 | 2.920 | 2.948 | 129,449 | +0.00(+0.16%) |
May 19, 2016 | 2.896 | 2.976 | 2.826 | 2.943 | 143,095 | +0.01(+0.32%) |
May 18, 2016 | 2.920 | 2.966 | 2.901 | 2.934 | 183,046 | -0.00(-0.16%) |
May 17, 2016 | 2.981 | 2.981 | 2.913 | 2.938 | 144,303 | +0.02(+0.64%) |
May 16, 2016 | 2.905 | 2.971 | 2.905 | 2.920 | 214,127 | +0.05(+1.80%) |
May 13, 2016 | 2.873 | 2.957 | 2.826 | 2.868 | 279,000 | -0.04(-1.45%) |
May 12, 2016 | 3.060 | 3.060 | 2.859 | 2.910 | 155,332 | -0.11(-3.73%) |
May 11, 2016 | 2.962 | 3.109 | 2.910 | 3.023 | 126,087 | +0.11(+3.70%) |
May 10, 2016 | 2.915 | 3.001 | 2.863 | 2.915 | 271,298 | +0.03(+0.98%) |
May 09, 2016 | 3.037 | 3.056 | 2.840 | 2.887 | 223,719 | -0.18(-5.82%) |
May 06, 2016 | 3.074 | 3.168 | 3.051 | 3.065 | 97,744 | -0.01(-0.46%) |
May 05, 2016 | 3.117 | 3.168 | 3.056 | 3.079 | 129,944 | +0.03(+1.08%) |
May 04, 2016 | 3.084 | 3.154 | 2.982 | 3.046 | 91,793 | -0.04(-1.22%) |
May 03, 2016 | 3.027 | 3.093 | 2.943 | 3.084 | 187,430 | +0.03(+1.08%) |