Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.725 | 3.725 | 3.725 | 0 | +0.00(+0.13%) | |
Dec 29, 2016 | 3.715 | 3.725 | 3.667 | 3.720 | 138,086 | -0.00(-0.13%) |
Dec 28, 2016 | 3.725 | 3.740 | 3.715 | 3.725 | 82,569 | +0.00(+0.13%) |
Dec 27, 2016 | 3.754 | 3.755 | 3.720 | 3.720 | 128,662 | -0.01(-0.39%) |
Dec 23, 2016 | 3.735 | 3.735 | 3.735 | 0 | -0.01(-0.39%) | |
Dec 22, 2016 | 3.769 | 3.769 | 3.749 | 3.749 | 78,431 | -0.00(-0.13%) |
Dec 21, 2016 | 3.754 | 3.764 | 3.744 | 3.754 | 90,881 | -0.00(-0.13%) |
Dec 20, 2016 | 3.764 | 3.769 | 3.744 | 3.759 | 74,084 | +0.01(+0.26%) |
Dec 19, 2016 | 3.749 | 3.759 | 3.742 | 3.749 | 145,465 | +0.01(+0.39%) |
Dec 16, 2016 | 3.759 | 3.778 | 3.735 | 3.735 | 82,047 | -0.01(-0.39%) |
Dec 15, 2016 | 3.749 | 3.774 | 3.744 | 3.749 | 100,941 | +0.00(+0.00%) |
Dec 14, 2016 | 3.764 | 3.778 | 3.735 | 3.749 | 60,909 | -0.02(-0.64%) |
Dec 13, 2016 | 3.774 | 3.778 | 3.755 | 3.774 | 106,276 | +0.02(+0.50%) |
Dec 12, 2016 | 3.750 | 3.765 | 3.750 | 3.755 | 112,789 | -0.00(-0.13%) |
Dec 09, 2016 | 3.745 | 3.764 | 3.745 | 3.759 | 83,862 | +0.01(+0.25%) |
Dec 08, 2016 | 3.736 | 3.763 | 3.736 | 3.750 | 77,983 | -0.01(-0.25%) |
Dec 07, 2016 | 3.731 | 3.764 | 3.726 | 3.759 | 77,143 | +0.03(+0.89%) |
Dec 06, 2016 | 3.759 | 3.770 | 3.726 | 3.726 | 81,379 | -0.05(-1.25%) |
Dec 05, 2016 | 3.726 | 3.802 | 3.726 | 3.774 | 67,413 | +0.06(+1.53%) |
Dec 02, 2016 | 3.693 | 3.731 | 3.688 | 3.717 | 38,458 | +0.01(+0.26%) |
Dec 01, 2016 | 3.736 | 3.736 | 3.703 | 3.707 | 45,574 | -0.02(-0.63%) |
Nov 30, 2016 | 3.726 | 3.737 | 3.721 | 3.731 | 26,512 | +0.01(+0.25%) |
Nov 29, 2016 | 3.721 | 3.736 | 3.721 | 3.721 | 46,746 | -0.01(-0.38%) |
Nov 28, 2016 | 3.745 | 3.764 | 3.736 | 3.736 | 59,925 | -0.04(-1.00%) |
Nov 25, 2016 | 3.731 | 3.788 | 3.731 | 3.774 | 36,371 | +0.03(+0.88%) |
Nov 23, 2016 | 3.740 | 3.740 | 3.740 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.731 | 3.759 | 3.721 | 3.750 | 77,084 | +0.03(+0.76%) |
Nov 21, 2016 | 3.698 | 3.750 | 3.698 | 3.721 | 86,600 | +0.02(+0.51%) |
Nov 18, 2016 | 3.717 | 3.717 | 3.698 | 3.703 | 34,609 | -0.00(-0.13%) |
Nov 17, 2016 | 3.693 | 3.731 | 3.684 | 3.707 | 43,316 | +0.02(+0.64%) |
Nov 16, 2016 | 3.669 | 3.698 | 3.669 | 3.684 | 73,939 | -0.00(-0.13%) |
Nov 15, 2016 | 3.674 | 3.707 | 3.665 | 3.688 | 45,263 | +0.01(+0.39%) |
Nov 14, 2016 | 3.688 | 3.693 | 3.660 | 3.674 | 26,926 | -0.01(-0.26%) |
Nov 11, 2016 | 3.669 | 3.681 | 3.660 | 3.684 | 32,465 | -0.01(-0.26%) |
Nov 10, 2016 | 3.665 | 3.698 | 3.641 | 3.693 | 142,861 | +0.06(+1.56%) |
Nov 09, 2016 | 3.589 | 3.651 | 3.566 | 3.636 | 100,027 | +0.01(+0.39%) |
Nov 08, 2016 | 3.622 | 3.636 | 3.599 | 3.622 | 68,439 | +0.01(+0.29%) |
Nov 07, 2016 | 3.608 | 3.612 | 3.594 | 3.612 | 32,169 | +0.05(+1.30%) |
Nov 04, 2016 | 3.561 | 3.575 | 3.551 | 3.565 | 77,304 | +0.00(+0.00%) |
Nov 03, 2016 | 3.580 | 3.599 | 3.561 | 3.565 | 108,727 | -0.00(-0.13%) |
Nov 02, 2016 | 3.589 | 3.608 | 3.570 | 3.570 | 193,253 | -0.04(-1.05%) |
Nov 01, 2016 | 3.655 | 3.655 | 3.594 | 3.608 | 37,003 | -0.03(-0.91%) |
Oct 31, 2016 | 3.669 | 3.669 | 3.641 | 3.641 | 65,134 | -0.04(-1.16%) |
Oct 28, 2016 | 3.665 | 3.721 | 3.665 | 3.684 | 102,983 | -0.00(-0.13%) |
Oct 27, 2016 | 3.669 | 3.688 | 3.665 | 3.688 | 67,445 | +0.03(+0.92%) |
Oct 26, 2016 | 3.660 | 3.665 | 3.636 | 3.655 | 38,042 | -0.01(-0.40%) |
Oct 25, 2016 | 3.679 | 3.693 | 3.669 | 3.670 | 58,624 | -0.01(-0.38%) |
Oct 24, 2016 | 3.684 | 3.684 | 3.665 | 3.684 | 51,976 | +0.03(+0.78%) |
Oct 21, 2016 | 3.655 | 3.665 | 3.651 | 3.655 | 58,007 | +0.01(+0.26%) |
Oct 20, 2016 | 3.660 | 3.665 | 3.632 | 3.646 | 80,700 | -0.02(-0.52%) |
Oct 19, 2016 | 3.646 | 3.665 | 3.636 | 3.665 | 51,823 | +0.02(+0.45%) |
Oct 18, 2016 | 3.646 | 3.660 | 3.641 | 3.648 | 58,755 | +0.02(+0.59%) |
Oct 17, 2016 | 3.655 | 3.660 | 3.584 | 3.627 | 328,988 | -0.01(-0.39%) |
Oct 14, 2016 | 3.655 | 3.671 | 3.641 | 3.641 | 89,225 | +0.00(+0.00%) |
Oct 13, 2016 | 3.636 | 3.665 | 3.613 | 3.641 | 59,335 | -0.00(-0.13%) |
Oct 12, 2016 | 3.665 | 3.674 | 3.646 | 3.646 | 59,333 | -0.01(-0.39%) |
Oct 11, 2016 | 3.698 | 3.699 | 3.651 | 3.660 | 53,223 | -0.05(-1.40%) |
Oct 10, 2016 | 3.688 | 3.721 | 3.688 | 3.712 | 51,483 | +0.02(+0.51%) |
Oct 07, 2016 | 3.707 | 3.707 | 3.676 | 3.693 | 63,674 | +0.00(+0.00%) |
Oct 06, 2016 | 3.684 | 3.707 | 3.679 | 3.693 | 148,450 | +0.00(+0.00%) |
Oct 05, 2016 | 3.674 | 3.698 | 3.674 | 3.693 | 63,505 | +0.01(+0.39%) |
Oct 04, 2016 | 3.674 | 3.688 | 3.651 | 3.679 | 112,764 | -0.01(-0.26%) |
Oct 03, 2016 | 3.688 | 3.693 | 3.660 | 3.688 | 100,261 | +0.01(+0.26%) |
Sep 30, 2016 | 3.665 | 3.712 | 3.665 | 3.679 | 145,445 | +0.04(+1.04%) |
Sep 29, 2016 | 3.665 | 3.693 | 3.641 | 3.641 | 140,594 | -0.03(-0.77%) |
Sep 28, 2016 | 3.627 | 3.684 | 3.622 | 3.669 | 113,273 | +0.03(+0.78%) |
Sep 27, 2016 | 3.599 | 3.646 | 3.599 | 3.641 | 87,175 | +0.03(+0.93%) |
Sep 26, 2016 | 3.613 | 3.617 | 3.594 | 3.607 | 35,787 | +0.01(+0.25%) |
Sep 23, 2016 | 3.622 | 3.627 | 3.594 | 3.599 | 28,703 | -0.02(-0.65%) |
Sep 22, 2016 | 3.627 | 3.636 | 3.622 | 3.622 | 38,978 | +0.01(+0.39%) |
Sep 21, 2016 | 3.603 | 3.617 | 3.594 | 3.608 | 39,702 | +0.02(+0.53%) |
Sep 20, 2016 | 3.599 | 3.608 | 3.584 | 3.589 | 76,020 | +0.00(+0.00%) |
Sep 19, 2016 | 3.617 | 3.641 | 3.584 | 3.589 | 88,804 | -0.01(-0.26%) |
Sep 16, 2016 | 3.617 | 3.688 | 3.599 | 3.599 | 231,949 | -0.03(-0.78%) |
Sep 15, 2016 | 3.608 | 3.627 | 3.599 | 3.627 | 45,885 | +0.01(+0.39%) |
Sep 14, 2016 | 3.594 | 3.651 | 3.589 | 3.613 | 124,405 | +0.03(+0.79%) |
Sep 13, 2016 | 3.626 | 3.640 | 3.575 | 3.584 | 114,625 | -0.04(-1.02%) |
Sep 12, 2016 | 3.598 | 3.654 | 3.594 | 3.621 | 56,620 | +0.01(+0.38%) |
Sep 09, 2016 | 3.640 | 3.644 | 3.607 | 3.607 | 90,499 | -0.06(-1.51%) |
Sep 08, 2016 | 3.663 | 3.677 | 3.649 | 3.663 | 154,326 | +0.00(+0.00%) |
Sep 07, 2016 | 3.640 | 3.649 | 3.626 | 3.663 | 64,007 | +0.02(+0.63%) |
Sep 06, 2016 | 3.663 | 3.668 | 3.631 | 3.640 | 37,756 | -0.02(-0.51%) |
Sep 02, 2016 | 3.640 | 3.658 | 3.658 | 3.658 | 80,536 | +0.04(+1.02%) |
Sep 01, 2016 | 3.621 | 3.635 | 3.617 | 3.621 | 49,687 | -0.00(-0.13%) |
Aug 31, 2016 | 3.635 | 3.640 | 3.626 | 3.626 | 51,341 | +0.00(+0.00%) |
Aug 30, 2016 | 3.649 | 3.658 | 3.626 | 3.626 | 50,250 | -0.02(-0.51%) |
Aug 29, 2016 | 3.640 | 3.672 | 3.635 | 3.644 | 124,195 | -0.00(-0.13%) |
Aug 26, 2016 | 3.626 | 3.663 | 3.624 | 3.649 | 77,390 | +0.02(+0.64%) |
Aug 25, 2016 | 3.658 | 3.658 | 3.607 | 3.626 | 131,159 | -0.02(-0.65%) |
Aug 24, 2016 | 3.677 | 3.686 | 3.640 | 3.650 | 106,245 | -0.04(-0.99%) |
Aug 23, 2016 | 3.663 | 3.695 | 3.655 | 3.686 | 127,085 | +0.04(+1.01%) |
Aug 22, 2016 | 3.644 | 3.663 | 3.635 | 3.649 | 111,248 | +0.00(+0.00%) |
Aug 19, 2016 | 3.644 | 3.649 | 3.640 | 3.649 | 55,280 | +0.01(+0.14%) |
Aug 18, 2016 | 3.640 | 3.649 | 3.631 | 3.644 | 91,190 | -0.01(-0.14%) |
Aug 17, 2016 | 3.640 | 3.649 | 3.635 | 3.649 | 110,062 | +0.02(+0.64%) |
Aug 16, 2016 | 3.617 | 3.631 | 3.589 | 3.626 | 95,805 | +0.00(+0.13%) |
Aug 15, 2016 | 3.607 | 3.621 | 3.607 | 3.621 | 62,177 | +0.01(+0.38%) |
Aug 12, 2016 | 3.617 | 3.617 | 3.589 | 3.607 | 130,005 | -0.01(-0.38%) |
Aug 11, 2016 | 3.598 | 3.621 | 3.594 | 3.621 | 110,772 | +0.02(+0.64%) |
Aug 10, 2016 | 3.607 | 3.610 | 3.580 | 3.598 | 120,904 | -0.01(-0.26%) |
Aug 09, 2016 | 3.598 | 3.621 | 3.598 | 3.607 | 148,282 | -0.00(-0.12%) |
Aug 08, 2016 | 3.603 | 3.621 | 3.589 | 3.612 | 141,070 | +0.01(+0.37%) |
Aug 05, 2016 | 3.612 | 3.621 | 3.598 | 3.598 | 96,777 | -0.01(-0.23%) |
Aug 04, 2016 | 3.603 | 3.617 | 3.598 | 3.607 | 167,028 | -0.01(-0.14%) |
Aug 03, 2016 | 3.594 | 3.617 | 3.584 | 3.612 | 76,087 | +0.02(+0.63%) |
Aug 02, 2016 | 3.607 | 3.617 | 3.584 | 3.589 | 151,767 | -0.03(-0.77%) |
Aug 01, 2016 | 3.631 | 3.631 | 3.607 | 3.617 | 139,432 | -0.01(-0.25%) |
Jul 29, 2016 | 3.607 | 3.640 | 3.607 | 3.626 | 146,433 | +0.01(+0.38%) |
Jul 28, 2016 | 3.617 | 3.621 | 3.603 | 3.612 | 93,415 | +0.00(+0.13%) |
Jul 27, 2016 | 3.626 | 3.628 | 3.584 | 3.607 | 172,499 | -0.02(-0.51%) |
Jul 26, 2016 | 3.603 | 3.626 | 3.594 | 3.626 | 72,112 | +0.03(+0.90%) |
Jul 25, 2016 | 3.617 | 3.617 | 3.594 | 3.594 | 79,696 | -0.02(-0.64%) |
Jul 22, 2016 | 3.626 | 3.626 | 3.557 | 3.617 | 217,736 | +0.00(+0.00%) |
Jul 21, 2016 | 3.603 | 3.640 | 3.598 | 3.617 | 101,571 | +0.03(+0.77%) |
Jul 20, 2016 | 3.617 | 3.617 | 3.589 | 3.589 | 65,786 | -0.03(-0.77%) |
Jul 19, 2016 | 3.607 | 3.621 | 3.594 | 3.617 | 60,963 | +0.00(+0.13%) |
Jul 18, 2016 | 3.598 | 3.612 | 3.591 | 3.612 | 47,618 | +0.03(+0.77%) |
Jul 15, 2016 | 3.589 | 3.612 | 3.575 | 3.584 | 154,716 | +0.00(+0.13%) |
Jul 14, 2016 | 3.589 | 3.603 | 3.561 | 3.580 | 113,705 | +0.01(+0.39%) |
Jul 13, 2016 | 3.617 | 3.621 | 3.538 | 3.566 | 128,338 | -0.06(-1.78%) |
Jul 12, 2016 | 3.612 | 3.635 | 3.598 | 3.631 | 67,841 | +0.04(+1.16%) |
Jul 11, 2016 | 3.617 | 3.623 | 3.584 | 3.589 | 72,562 | -0.00(-0.13%) |
Jul 08, 2016 | 3.589 | 3.617 | 3.571 | 3.594 | 60,471 | +0.02(+0.52%) |
Jul 07, 2016 | 3.501 | 3.584 | 3.501 | 3.575 | 196,827 | +0.06(+1.71%) |
Jul 06, 2016 | 3.478 | 3.547 | 3.474 | 3.515 | 156,940 | +0.01(+0.40%) |
Jul 05, 2016 | 3.501 | 3.515 | 3.474 | 3.501 | 110,876 | -0.01(-0.26%) |
Jul 01, 2016 | 3.561 | 3.510 | 3.510 | 3.510 | 121,021 | -0.03(-0.78%) |
Jun 30, 2016 | 3.538 | 3.566 | 3.538 | 3.538 | 149,754 | +0.03(+0.92%) |
Jun 29, 2016 | 3.497 | 3.552 | 3.478 | 3.506 | 122,742 | +0.04(+1.20%) |
Jun 28, 2016 | 3.455 | 3.464 | 3.423 | 3.464 | 128,942 | +0.04(+1.08%) |
Jun 27, 2016 | 3.395 | 3.441 | 3.395 | 3.427 | 173,714 | -0.02(-0.54%) |
Jun 24, 2016 | 3.432 | 3.483 | 3.418 | 3.446 | 153,644 | -0.05(-1.32%) |
Jun 23, 2016 | 3.543 | 3.571 | 3.478 | 3.492 | 218,933 | -0.02(-0.53%) |
Jun 22, 2016 | 3.506 | 3.543 | 3.506 | 3.510 | 75,104 | +0.01(+0.26%) |
Jun 21, 2016 | 3.520 | 3.547 | 3.483 | 3.501 | 86,435 | +0.00(+0.13%) |
Jun 20, 2016 | 3.547 | 3.566 | 3.497 | 3.497 | 79,936 | -0.05(-1.30%) |
Jun 17, 2016 | 3.497 | 3.543 | 3.487 | 3.543 | 91,757 | +0.06(+1.72%) |
Jun 16, 2016 | 3.460 | 3.501 | 3.432 | 3.483 | 114,504 | -0.01(-0.26%) |
Jun 15, 2016 | 3.464 | 3.497 | 3.450 | 3.492 | 72,253 | +0.05(+1.48%) |
Jun 14, 2016 | 3.455 | 3.473 | 3.428 | 3.441 | 91,564 | -0.01(-0.39%) |
Jun 13, 2016 | 3.509 | 3.530 | 3.428 | 3.455 | 279,238 | -0.05(-1.42%) |
Jun 10, 2016 | 3.500 | 3.509 | 3.485 | 3.504 | 117,781 | +0.00(+0.00%) |
Jun 09, 2016 | 3.527 | 3.531 | 3.500 | 3.504 | 64,830 | -0.03(-0.89%) |
Jun 08, 2016 | 3.495 | 3.540 | 3.495 | 3.536 | 107,060 | +0.03(+0.90%) |
Jun 07, 2016 | 3.495 | 3.518 | 3.495 | 3.504 | 93,389 | +0.01(+0.26%) |
Jun 06, 2016 | 3.482 | 3.509 | 3.482 | 3.495 | 43,358 | +0.02(+0.65%) |
Jun 03, 2016 | 3.486 | 3.491 | 3.473 | 3.473 | 35,349 | -0.01(-0.39%) |
Jun 02, 2016 | 3.464 | 3.491 | 3.464 | 3.486 | 101,807 | +0.00(+0.13%) |
Jun 01, 2016 | 3.455 | 3.482 | 3.450 | 3.482 | 96,916 | +0.02(+0.65%) |
May 31, 2016 | 3.455 | 3.482 | 3.454 | 3.459 | 62,269 | -0.01(-0.26%) |
May 27, 2016 | 3.459 | 3.468 | 3.468 | 3.468 | 196,228 | +0.02(+0.52%) |
May 26, 2016 | 3.450 | 3.464 | 3.450 | 3.450 | 134,244 | -0.01(-0.22%) |
May 25, 2016 | 3.437 | 3.464 | 3.437 | 3.458 | 166,773 | +0.03(+0.75%) |
May 24, 2016 | 3.410 | 3.441 | 3.406 | 3.432 | 120,885 | +0.02(+0.66%) |
May 23, 2016 | 3.410 | 3.410 | 3.387 | 3.410 | 175,319 | +0.01(+0.40%) |
May 20, 2016 | 3.360 | 3.401 | 3.360 | 3.396 | 283,845 | +0.05(+1.48%) |
May 19, 2016 | 3.360 | 3.365 | 3.333 | 3.346 | 232,664 | -0.01(-0.27%) |
May 18, 2016 | 3.337 | 3.374 | 3.337 | 3.355 | 189,784 | +0.01(+0.40%) |
May 17, 2016 | 3.369 | 3.374 | 3.327 | 3.342 | 184,263 | -0.04(-1.20%) |
May 16, 2016 | 3.324 | 3.383 | 3.319 | 3.383 | 210,354 | +0.05(+1.63%) |
May 13, 2016 | 3.351 | 3.364 | 3.328 | 3.328 | 211,491 | -0.01(-0.27%) |
May 12, 2016 | 3.383 | 3.383 | 3.324 | 3.337 | 240,795 | -0.02(-0.54%) |
May 11, 2016 | 3.383 | 3.383 | 3.355 | 3.355 | 100,220 | -0.05(-1.59%) |
May 10, 2016 | 3.333 | 3.419 | 3.328 | 3.410 | 484,785 | +0.09(+2.86%) |
May 09, 2016 | 3.315 | 3.326 | 3.301 | 3.315 | 116,410 | -0.01(-0.27%) |
May 06, 2016 | 3.310 | 3.328 | 3.288 | 3.324 | 106,158 | +0.01(+0.41%) |
May 05, 2016 | 3.306 | 3.324 | 3.297 | 3.310 | 138,658 | +0.00(+0.14%) |
May 04, 2016 | 3.310 | 3.319 | 3.283 | 3.306 | 121,450 | -0.01(-0.41%) |
May 03, 2016 | 3.351 | 3.351 | 3.306 | 3.319 | 138,423 | -0.05(-1.34%) |
May 02, 2016 | 3.365 | 3.365 | 3.339 | 3.365 | 200,737 | +0.00(+0.13%) |
Apr 29, 2016 | 3.369 | 3.378 | 3.337 | 3.360 | 201,939 | +0.00(+0.00%) |
Apr 28, 2016 | 3.360 | 3.401 | 3.355 | 3.360 | 104,213 | -0.01(-0.40%) |
Apr 27, 2016 | 3.378 | 3.401 | 3.356 | 3.374 | 124,370 | -0.01(-0.27%) |
Apr 26, 2016 | 3.374 | 3.410 | 3.369 | 3.382 | 99,745 | +0.01(+0.27%) |
Apr 25, 2016 | 3.365 | 3.374 | 3.365 | 3.374 | 31,644 | +0.00(+0.00%) |
Apr 22, 2016 | 3.392 | 3.396 | 3.365 | 3.374 | 76,367 | -0.01(-0.27%) |
Apr 21, 2016 | 3.410 | 3.410 | 3.383 | 3.383 | 106,262 | -0.01(-0.36%) |
Apr 20, 2016 | 3.401 | 3.405 | 3.389 | 3.395 | 56,478 | -0.01(-0.17%) |
Apr 19, 2016 | 3.374 | 3.401 | 3.369 | 3.401 | 110,293 | +0.01(+0.27%) |
Apr 18, 2016 | 3.333 | 3.392 | 3.315 | 3.392 | 266,635 | +0.06(+1.76%) |
Apr 15, 2016 | 3.342 | 3.346 | 3.315 | 3.333 | 154,813 | -0.01(-0.27%) |
Apr 14, 2016 | 3.346 | 3.346 | 3.324 | 3.342 | 160,381 | +0.00(+0.14%) |
Apr 13, 2016 | 3.333 | 3.351 | 3.319 | 3.337 | 178,789 | +0.00(+0.14%) |
Apr 12, 2016 | 3.315 | 3.337 | 3.306 | 3.333 | 150,962 | +0.02(+0.54%) |
Apr 11, 2016 | 3.319 | 3.346 | 3.297 | 3.315 | 311,973 | +0.03(+0.82%) |
Apr 08, 2016 | 3.279 | 3.301 | 3.274 | 3.288 | 150,851 | +0.02(+0.69%) |
Apr 07, 2016 | 3.319 | 3.326 | 3.256 | 3.265 | 464,843 | -0.07(-2.03%) |
Apr 06, 2016 | 3.337 | 3.351 | 3.297 | 3.333 | 192,525 | +0.00(+0.00%) |
Apr 05, 2016 | 3.337 | 3.337 | 3.290 | 3.333 | 161,875 | +0.00(+0.14%) |
Apr 04, 2016 | 3.369 | 3.381 | 3.306 | 3.328 | 283,062 | -0.05(-1.60%) |
Apr 01, 2016 | 3.392 | 3.392 | 3.328 | 3.383 | 199,026 | +0.01(+0.40%) |
Mar 31, 2016 | 3.374 | 3.446 | 3.355 | 3.369 | 246,528 | +0.00(+0.13%) |
Mar 30, 2016 | 3.374 | 3.392 | 3.351 | 3.365 | 139,457 | -0.00(-0.13%) |
Mar 29, 2016 | 3.346 | 3.383 | 3.337 | 3.369 | 87,945 | +0.03(+0.81%) |
Mar 28, 2016 | 3.342 | 3.360 | 3.328 | 3.342 | 95,499 | +0.01(+0.27%) |
Mar 24, 2016 | 3.346 | 3.333 | 3.333 | 3.333 | 187,802 | -0.02(-0.54%) |
Mar 23, 2016 | 3.319 | 3.365 | 3.315 | 3.351 | 292,428 | +0.03(+0.81%) |
Mar 22, 2016 | 3.310 | 3.337 | 3.306 | 3.324 | 100,898 | +0.00(+0.00%) |
Mar 21, 2016 | 3.297 | 3.324 | 3.292 | 3.324 | 153,989 | +0.02(+0.55%) |
Mar 18, 2016 | 3.301 | 3.332 | 3.297 | 3.306 | 61,023 | +0.00(+0.14%) |
Mar 17, 2016 | 3.324 | 3.337 | 3.279 | 3.301 | 144,707 | -0.01(-0.27%) |
Mar 16, 2016 | 3.301 | 3.333 | 3.283 | 3.310 | 104,071 | +0.01(+0.27%) |
Mar 15, 2016 | 3.315 | 3.324 | 3.288 | 3.301 | 118,111 | -0.02(-0.68%) |
Mar 14, 2016 | 3.346 | 3.346 | 3.324 | 3.324 | 91,424 | -0.03(-0.79%) |
Mar 11, 2016 | 3.328 | 3.350 | 3.326 | 3.350 | 55,002 | +0.04(+1.06%) |
Mar 10, 2016 | 3.324 | 3.333 | 3.293 | 3.315 | 78,302 | -0.00(-0.13%) |
Mar 09, 2016 | 3.289 | 3.328 | 3.282 | 3.320 | 79,445 | +0.04(+1.07%) |
Mar 08, 2016 | 3.297 | 3.306 | 3.267 | 3.284 | 110,772 | -0.01(-0.27%) |
Mar 07, 2016 | 3.293 | 3.302 | 3.284 | 3.293 | 94,141 | +0.00(+0.13%) |
Mar 04, 2016 | 3.289 | 3.293 | 3.289 | 3.289 | 110,758 | +0.01(+0.27%) |
Mar 03, 2016 | 3.253 | 3.306 | 3.253 | 3.280 | 120,158 | +0.04(+1.09%) |
Mar 02, 2016 | 3.223 | 3.249 | 3.218 | 3.245 | 131,914 | +0.01(+0.41%) |
Mar 01, 2016 | 3.174 | 3.236 | 3.174 | 3.231 | 135,876 | +0.06(+1.94%) |
Feb 29, 2016 | 3.161 | 3.187 | 3.161 | 3.170 | 85,553 | +0.00(+0.00%) |
Feb 26, 2016 | 3.187 | 3.200 | 3.165 | 3.170 | 68,517 | +0.00(+0.14%) |
Feb 25, 2016 | 3.152 | 3.174 | 3.139 | 3.165 | 162,922 | +0.02(+0.70%) |
Feb 24, 2016 | 3.113 | 3.148 | 3.104 | 3.143 | 59,245 | +0.00(+0.14%) |
Feb 23, 2016 | 3.183 | 3.192 | 3.130 | 3.139 | 226,726 | -0.04(-1.25%) |
Feb 22, 2016 | 3.205 | 3.205 | 3.165 | 3.179 | 98,895 | -0.02(-0.55%) |
Feb 19, 2016 | 3.135 | 3.196 | 3.117 | 3.196 | 162,190 | +0.05(+1.68%) |
Feb 18, 2016 | 3.165 | 3.165 | 3.130 | 3.143 | 107,208 | -0.02(-0.70%) |
Feb 17, 2016 | 3.117 | 3.165 | 3.117 | 3.165 | 202,315 | +0.07(+2.13%) |
Feb 16, 2016 | 3.073 | 3.099 | 3.064 | 3.099 | 211,498 | +0.05(+1.73%) |
Feb 12, 2016 | 3.007 | 3.047 | 3.047 | 3.047 | 178,760 | +0.05(+1.76%) |
Feb 11, 2016 | 3.007 | 3.007 | 2.972 | 2.994 | 141,711 | -0.04(-1.45%) |
Feb 10, 2016 | 3.025 | 3.099 | 3.025 | 3.038 | 402,756 | +0.02(+0.73%) |
Feb 09, 2016 | 3.003 | 3.051 | 2.989 | 3.016 | 160,423 | -0.01(-0.48%) |
Feb 08, 2016 | 3.038 | 3.060 | 3.003 | 3.030 | 99,388 | -0.03(-1.11%) |
Feb 05, 2016 | 3.099 | 3.104 | 3.056 | 3.064 | 82,329 | -0.04(-1.28%) |
Feb 04, 2016 | 3.099 | 3.139 | 3.095 | 3.104 | 119,356 | -0.01(-0.28%) |
Feb 03, 2016 | 3.091 | 3.113 | 3.042 | 3.113 | 124,101 | +0.04(+1.29%) |
Feb 02, 2016 | 3.086 | 3.091 | 3.069 | 3.073 | 65,709 | -0.05(-1.69%) |
Feb 01, 2016 | 3.108 | 3.130 | 3.091 | 3.126 | 75,822 | +0.01(+0.28%) |
Jan 29, 2016 | 3.060 | 3.126 | 3.060 | 3.117 | 115,919 | +0.06(+2.02%) |
Jan 28, 2016 | 3.038 | 3.069 | 3.038 | 3.055 | 64,994 | +0.03(+1.02%) |
Jan 27, 2016 | 3.029 | 3.060 | 3.011 | 3.025 | 225,917 | -0.00(-0.15%) |
Jan 26, 2016 | 2.976 | 3.038 | 2.976 | 3.029 | 169,334 | +0.05(+1.78%) |
Jan 25, 2016 | 3.016 | 3.020 | 2.976 | 2.976 | 123,144 | -0.04(-1.31%) |
Jan 22, 2016 | 2.981 | 3.042 | 2.981 | 3.016 | 255,021 | +0.07(+2.39%) |
Jan 21, 2016 | 2.914 | 2.994 | 2.914 | 2.945 | 286,042 | +0.04(+1.21%) |
Jan 20, 2016 | 2.928 | 2.932 | 2.800 | 2.910 | 362,373 | -0.05(-1.64%) |
Jan 19, 2016 | 2.985 | 3.012 | 2.923 | 2.958 | 511,112 | -0.01(-0.30%) |
Jan 15, 2016 | 3.038 | 2.967 | 2.967 | 2.967 | 794,769 | -0.09(-3.02%) |
Jan 14, 2016 | 3.038 | 3.064 | 3.029 | 3.060 | 192,907 | +0.03(+0.87%) |
Jan 13, 2016 | 3.130 | 3.142 | 3.033 | 3.033 | 120,223 | -0.09(-2.96%) |
Jan 12, 2016 | 3.148 | 3.161 | 3.091 | 3.126 | 216,507 | +0.01(+0.42%) |
Jan 11, 2016 | 3.121 | 3.126 | 3.086 | 3.113 | 192,252 | +0.02(+0.71%) |
Jan 08, 2016 | 3.126 | 3.135 | 3.086 | 3.091 | 181,095 | -0.01(-0.43%) |
Jan 07, 2016 | 3.148 | 3.161 | 3.086 | 3.104 | 631,988 | -0.08(-2.49%) |
Jan 06, 2016 | 3.236 | 3.236 | 3.152 | 3.183 | 249,510 | -0.06(-1.90%) |
Jan 05, 2016 | 3.245 | 3.249 | 3.231 | 3.245 | 199,866 | +0.00(+0.14%) |