Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 3.830 | 3.881 | 3.830 | 3.859 | 1,887,661 | +0.00(+0.00%) |
Feb 27, 2017 | 3.838 | 3.859 | 3.823 | 3.859 | 1,125,175 | +0.04(+1.14%) |
Feb 24, 2017 | 3.772 | 3.830 | 3.772 | 3.816 | 2,479,160 | -0.05(-1.31%) |
Feb 23, 2017 | 3.895 | 3.903 | 3.845 | 3.866 | 3,204,660 | -0.08(-2.01%) |
Feb 22, 2017 | 3.895 | 3.953 | 3.895 | 3.946 | 2,668,701 | -0.01(-0.37%) |
Feb 21, 2017 | 3.917 | 3.960 | 3.917 | 3.960 | 2,535,496 | +0.07(+1.86%) |
Feb 17, 2017 | 3.888 | 3.888 | 3.888 | 0 | -0.22(-5.45%) | |
Feb 16, 2017 | 4.098 | 4.112 | 4.069 | 4.112 | 2,157,942 | +0.01(+0.18%) |
Feb 15, 2017 | 4.076 | 4.119 | 4.076 | 4.105 | 3,103,909 | +0.04(+0.89%) |
Feb 14, 2017 | 4.033 | 4.076 | 4.019 | 4.069 | 2,639,082 | +0.04(+0.90%) |
Feb 13, 2017 | 4.025 | 4.062 | 4.018 | 4.033 | 1,566,736 | +0.03(+0.72%) |
Feb 10, 2017 | 3.982 | 4.004 | 3.968 | 4.004 | 3,280,220 | +0.00(+0.00%) |
Feb 09, 2017 | 3.946 | 4.011 | 3.946 | 4.004 | 3,766,040 | +0.08(+2.03%) |
Feb 08, 2017 | 3.874 | 3.930 | 3.838 | 3.924 | 3,129,819 | -0.03(-0.73%) |
Feb 07, 2017 | 3.953 | 3.968 | 3.939 | 3.953 | 3,326,003 | -0.01(-0.36%) |
Feb 06, 2017 | 3.975 | 4.003 | 3.957 | 3.968 | 1,442,793 | -0.09(-2.31%) |
Feb 03, 2017 | 4.062 | 4.083 | 4.054 | 4.062 | 1,646,489 | +0.09(+2.37%) |
Feb 02, 2017 | 3.968 | 3.989 | 3.950 | 3.968 | 1,586,124 | -0.04(-1.08%) |
Feb 01, 2017 | 4.040 | 4.040 | 3.989 | 4.011 | 2,000,481 | +0.05(+1.28%) |
Jan 31, 2017 | 4.011 | 4.011 | 3.924 | 3.960 | 2,074,610 | +0.01(+0.37%) |
Jan 30, 2017 | 3.946 | 3.953 | 3.910 | 3.946 | 2,055,198 | -0.07(-1.80%) |
Jan 27, 2017 | 4.033 | 4.040 | 4.000 | 4.018 | 1,880,490 | -0.02(-0.54%) |
Jan 26, 2017 | 4.054 | 4.065 | 4.015 | 4.040 | 1,715,359 | -0.04(-1.06%) |
Jan 25, 2017 | 4.033 | 4.083 | 4.025 | 4.083 | 2,577,510 | +0.15(+3.86%) |
Jan 24, 2017 | 3.903 | 3.946 | 3.903 | 3.931 | 1,947,078 | +0.08(+2.06%) |
Jan 23, 2017 | 3.888 | 3.892 | 3.830 | 3.852 | 1,256,853 | -0.04(-0.93%) |
Jan 20, 2017 | 3.866 | 3.895 | 3.866 | 3.888 | 1,793,462 | -0.01(-0.19%) |
Jan 19, 2017 | 3.910 | 3.921 | 3.852 | 3.895 | 2,212,667 | +0.05(+1.32%) |
Jan 18, 2017 | 3.852 | 3.866 | 3.823 | 3.845 | 2,978,305 | -0.08(-2.03%) |
Jan 17, 2017 | 3.989 | 3.993 | 3.910 | 3.924 | 2,524,414 | -0.07(-1.63%) |
Jan 13, 2017 | 3.989 | 3.989 | 3.989 | 0 | +0.04(+0.91%) | |
Jan 12, 2017 | 3.997 | 3.997 | 3.931 | 3.953 | 2,590,274 | -0.08(-1.97%) |
Jan 11, 2017 | 3.953 | 4.033 | 3.939 | 4.033 | 2,341,075 | +0.08(+2.01%) |
Jan 10, 2017 | 3.946 | 3.978 | 3.939 | 3.953 | 1,601,042 | +0.02(+0.55%) |
Jan 09, 2017 | 3.989 | 3.989 | 3.931 | 3.931 | 3,702,697 | -0.14(-3.55%) |
Jan 06, 2017 | 4.054 | 4.105 | 4.047 | 4.076 | 4,379,048 | -0.01(-0.35%) |
Jan 05, 2017 | 4.112 | 4.119 | 4.069 | 4.090 | 2,521,309 | -0.02(-0.53%) |
Jan 04, 2017 | 4.062 | 4.127 | 4.062 | 4.112 | 2,461,959 | +0.04(+0.89%) |
Jan 03, 2017 | 4.040 | 4.076 | 4.018 | 4.076 | 2,460,119 | +0.08(+1.99%) |
Dec 30, 2016 | 3.997 | 3.997 | 3.997 | 0 | +0.04(+1.10%) | |
Dec 29, 2016 | 3.953 | 3.975 | 3.942 | 3.953 | 1,243,136 | +0.01(+0.18%) |
Dec 28, 2016 | 3.968 | 3.972 | 3.939 | 3.946 | 1,122,293 | -0.07(-1.62%) |
Dec 27, 2016 | 4.004 | 4.018 | 3.982 | 4.011 | 1,337,347 | -0.01(-0.18%) |
Dec 23, 2016 | 4.018 | 4.018 | 4.018 | 0 | +0.01(+0.36%) | |
Dec 22, 2016 | 4.004 | 4.025 | 3.982 | 4.004 | 2,215,565 | +0.01(+0.18%) |
Dec 21, 2016 | 3.989 | 4.011 | 3.978 | 3.997 | 1,831,744 | +0.04(+1.10%) |
Dec 20, 2016 | 3.946 | 3.975 | 3.946 | 3.953 | 3,542,673 | +0.01(+0.37%) |
Dec 19, 2016 | 3.946 | 3.964 | 3.931 | 3.939 | 2,943,341 | -0.05(-1.27%) |
Dec 16, 2016 | 3.993 | 4.015 | 3.975 | 3.989 | 2,093,247 | +0.04(+0.91%) |
Dec 15, 2016 | 3.968 | 3.982 | 3.939 | 3.953 | 2,301,604 | -0.04(-0.91%) |
Dec 14, 2016 | 4.018 | 4.054 | 3.975 | 3.989 | 2,705,931 | -0.05(-1.25%) |
Dec 13, 2016 | 4.033 | 4.047 | 4.011 | 4.040 | 2,377,469 | +0.03(+0.72%) |
Dec 12, 2016 | 4.033 | 4.040 | 4.004 | 4.011 | 1,976,764 | -0.01(-0.36%) |
Dec 09, 2016 | 3.989 | 4.025 | 3.975 | 4.025 | 3,539,013 | -0.08(-1.94%) |
Dec 08, 2016 | 4.040 | 4.134 | 4.040 | 4.105 | 5,024,928 | -0.02(-0.53%) |
Dec 07, 2016 | 4.018 | 4.134 | 4.018 | 4.127 | 4,015,130 | +0.20(+4.96%) |
Dec 06, 2016 | 3.859 | 3.953 | 3.852 | 3.931 | 3,527,820 | +0.05(+1.30%) |
Dec 05, 2016 | 3.809 | 3.881 | 3.801 | 3.881 | 2,759,294 | +0.20(+5.29%) |
Dec 02, 2016 | 3.686 | 3.715 | 3.671 | 3.686 | 1,515,523 | -0.01(-0.20%) |
Dec 01, 2016 | 3.679 | 3.722 | 3.657 | 3.693 | 4,747,622 | +0.01(+0.20%) |
Nov 30, 2016 | 3.679 | 3.722 | 3.671 | 3.686 | 2,661,643 | +0.01(+0.20%) |
Nov 29, 2016 | 3.664 | 3.686 | 3.642 | 3.679 | 2,393,284 | +0.06(+1.60%) |
Nov 28, 2016 | 3.650 | 3.664 | 3.613 | 3.621 | 3,059,600 | -0.09(-2.53%) |
Nov 25, 2016 | 3.700 | 3.722 | 3.686 | 3.715 | 1,483,982 | +0.01(+0.39%) |
Nov 23, 2016 | 3.700 | 3.700 | 3.700 | 0 | -0.05(-1.35%) | |
Nov 22, 2016 | 3.729 | 3.751 | 3.715 | 3.751 | 2,506,416 | +0.08(+2.17%) |
Nov 21, 2016 | 3.671 | 3.679 | 3.642 | 3.671 | 2,757,154 | +0.01(+0.20%) |
Nov 18, 2016 | 3.686 | 3.707 | 3.657 | 3.664 | 2,954,670 | -0.04(-0.98%) |
Nov 17, 2016 | 3.671 | 3.722 | 3.664 | 3.700 | 3,907,345 | +0.04(+1.19%) |
Nov 16, 2016 | 3.707 | 3.722 | 3.650 | 3.657 | 4,166,465 | -0.10(-2.69%) |
Nov 15, 2016 | 3.744 | 3.765 | 3.693 | 3.758 | 2,791,498 | -0.03(-0.76%) |
Nov 14, 2016 | 3.765 | 3.801 | 3.758 | 3.787 | 4,271,430 | +0.09(+2.54%) |
Nov 11, 2016 | 3.671 | 3.700 | 3.650 | 3.693 | 3,234,839 | -0.03(-0.78%) |
Nov 10, 2016 | 3.635 | 3.751 | 3.635 | 3.722 | 6,210,558 | +0.42(+12.69%) |
Nov 09, 2016 | 3.202 | 3.338 | 3.202 | 3.303 | 3,573,311 | +0.14(+4.58%) |
Nov 08, 2016 | 3.093 | 3.187 | 3.086 | 3.158 | 2,869,584 | +0.01(+0.23%) |
Nov 07, 2016 | 3.137 | 3.151 | 3.122 | 3.151 | 1,563,448 | +0.10(+3.32%) |
Nov 04, 2016 | 3.071 | 3.090 | 3.050 | 3.050 | 1,810,902 | -0.04(-1.40%) |
Nov 03, 2016 | 3.115 | 3.133 | 3.086 | 3.093 | 2,427,789 | +0.03(+0.94%) |
Nov 02, 2016 | 3.100 | 3.115 | 3.050 | 3.064 | 2,896,294 | -0.07(-2.30%) |
Nov 01, 2016 | 3.158 | 3.158 | 3.108 | 3.137 | 3,993,201 | +0.00(+0.00%) |
Oct 31, 2016 | 3.137 | 3.144 | 3.115 | 3.137 | 2,647,384 | -0.02(-0.69%) |
Oct 28, 2016 | 3.173 | 3.187 | 3.129 | 3.158 | 3,754,037 | -0.03(-0.91%) |
Oct 27, 2016 | 3.165 | 3.194 | 3.151 | 3.187 | 2,827,413 | +0.03(+0.92%) |
Oct 26, 2016 | 3.122 | 3.173 | 3.122 | 3.158 | 4,028,875 | +0.00(+0.00%) |
Oct 25, 2016 | 3.093 | 3.173 | 3.086 | 3.158 | 11,419,815 | +0.04(+1.16%) |
Oct 24, 2016 | 3.100 | 3.122 | 3.086 | 3.122 | 3,220,872 | +0.06(+1.89%) |
Oct 21, 2016 | 3.014 | 3.064 | 3.006 | 3.064 | 3,408,043 | +0.01(+0.47%) |
Oct 20, 2016 | 3.035 | 3.062 | 3.028 | 3.050 | 1,614,792 | +0.02(+0.72%) |
Oct 19, 2016 | 3.014 | 3.043 | 3.006 | 3.028 | 1,475,515 | +0.03(+0.96%) |
Oct 18, 2016 | 2.999 | 3.014 | 2.985 | 2.999 | 1,901,929 | +0.02(+0.73%) |
Oct 17, 2016 | 2.999 | 3.006 | 2.963 | 2.978 | 1,916,118 | +0.04(+1.48%) |
Oct 14, 2016 | 2.985 | 3.006 | 2.934 | 2.934 | 2,230,134 | +0.03(+1.00%) |
Oct 13, 2016 | 2.920 | 2.931 | 2.891 | 2.905 | 3,717,458 | -0.14(-4.74%) |
Oct 12, 2016 | 3.079 | 3.100 | 3.035 | 3.050 | 7,761,953 | +0.09(+3.18%) |
Oct 11, 2016 | 2.985 | 2.992 | 2.941 | 2.956 | 2,840,130 | +0.01(+0.25%) |
Oct 10, 2016 | 2.963 | 2.978 | 2.949 | 2.949 | 4,632,032 | -0.03(-0.97%) |
Oct 07, 2016 | 3.014 | 3.021 | 2.949 | 2.978 | 2,012,224 | -0.02(-0.72%) |
Oct 06, 2016 | 3.043 | 3.050 | 2.985 | 2.999 | 2,878,239 | +0.04(+1.22%) |
Oct 05, 2016 | 2.963 | 2.978 | 2.927 | 2.963 | 3,850,933 | +0.16(+5.67%) |
Oct 04, 2016 | 2.819 | 2.826 | 2.790 | 2.804 | 2,071,725 | +0.02(+0.78%) |
Oct 03, 2016 | 2.782 | 2.797 | 2.768 | 2.782 | 2,206,503 | -0.01(-0.26%) |
Sep 30, 2016 | 2.768 | 2.804 | 2.746 | 2.790 | 3,515,144 | +0.06(+2.12%) |
Sep 29, 2016 | 2.811 | 2.825 | 2.717 | 2.732 | 2,845,014 | -0.09(-3.32%) |
Sep 28, 2016 | 2.819 | 2.826 | 2.768 | 2.826 | 1,570,675 | +0.05(+1.82%) |
Sep 27, 2016 | 2.725 | 2.775 | 2.725 | 2.775 | 3,257,124 | -0.04(-1.54%) |
Sep 26, 2016 | 2.833 | 2.840 | 2.811 | 2.819 | 1,765,276 | -0.07(-2.50%) |
Sep 23, 2016 | 2.898 | 2.905 | 2.884 | 2.891 | 1,275,151 | +0.01(+0.50%) |
Sep 22, 2016 | 2.905 | 2.920 | 2.858 | 2.876 | 1,849,805 | +0.04(+1.27%) |
Sep 21, 2016 | 2.819 | 2.847 | 2.819 | 2.840 | 1,692,435 | +0.09(+3.15%) |
Sep 20, 2016 | 2.753 | 2.768 | 2.746 | 2.753 | 1,174,986 | +0.03(+1.06%) |
Sep 19, 2016 | 2.725 | 2.746 | 2.717 | 2.725 | 2,545,813 | +0.02(+0.80%) |
Sep 16, 2016 | 2.703 | 2.710 | 2.674 | 2.703 | 2,839,435 | -0.08(-2.86%) |
Sep 15, 2016 | 2.753 | 2.790 | 2.746 | 2.782 | 5,000,917 | +0.03(+1.05%) |
Sep 14, 2016 | 2.761 | 2.782 | 2.746 | 2.753 | 3,977,714 | -0.04(-1.55%) |
Sep 13, 2016 | 2.840 | 2.847 | 2.782 | 2.797 | 5,327,518 | -0.13(-4.44%) |
Sep 12, 2016 | 2.869 | 2.941 | 2.862 | 2.927 | 2,841,567 | -0.04(-1.22%) |
Sep 09, 2016 | 2.978 | 3.014 | 2.956 | 2.963 | 1,950,818 | +0.00(+0.00%) |
Sep 08, 2016 | 2.905 | 2.978 | 2.898 | 2.963 | 1,486,769 | +0.03(+0.98%) |
Sep 07, 2016 | 2.963 | 2.974 | 2.934 | 2.934 | 3,529,868 | -0.04(-1.22%) |
Sep 06, 2016 | 2.963 | 2.978 | 2.912 | 2.970 | 6,245,380 | -0.02(-0.72%) |
Sep 02, 2016 | 2.970 | 2.992 | 2.992 | 2.992 | 1,561,508 | +0.04(+1.22%) |
Sep 01, 2016 | 2.985 | 2.992 | 2.916 | 2.956 | 1,431,710 | +0.00(+0.00%) |
Aug 31, 2016 | 2.985 | 3.014 | 2.949 | 2.956 | 4,413,866 | +0.09(+3.02%) |
Aug 30, 2016 | 2.833 | 2.876 | 2.826 | 2.869 | 2,260,696 | +0.05(+1.79%) |
Aug 29, 2016 | 2.775 | 2.819 | 2.775 | 2.819 | 1,770,969 | +0.04(+1.56%) |
Aug 26, 2016 | 2.804 | 2.843 | 2.725 | 2.775 | 5,324,086 | -0.04(-1.54%) |
Aug 25, 2016 | 2.790 | 2.826 | 2.790 | 2.819 | 2,600,508 | -0.04(-1.27%) |
Aug 24, 2016 | 2.876 | 2.891 | 2.855 | 2.855 | 3,221,995 | -0.03(-1.00%) |
Aug 23, 2016 | 2.898 | 2.912 | 2.876 | 2.884 | 3,574,288 | +0.07(+2.31%) |
Aug 22, 2016 | 2.819 | 2.840 | 2.811 | 2.819 | 4,269,835 | -0.01(-0.26%) |
Aug 19, 2016 | 2.790 | 2.833 | 2.782 | 2.826 | 2,552,387 | -0.10(-3.46%) |
Aug 18, 2016 | 2.905 | 2.927 | 2.891 | 2.927 | 2,035,818 | -0.01(-0.31%) |
Aug 17, 2016 | 2.873 | 3.006 | 2.853 | 2.936 | 5,365,639 | +0.03(+0.96%) |
Aug 16, 2016 | 2.894 | 2.915 | 2.880 | 2.908 | 1,988,063 | -0.02(-0.71%) |
Aug 15, 2016 | 2.901 | 2.936 | 2.901 | 2.929 | 2,914,373 | +0.03(+0.96%) |
Aug 12, 2016 | 2.901 | 2.908 | 2.880 | 2.901 | 1,398,092 | -0.08(-2.58%) |
Aug 11, 2016 | 3.020 | 3.048 | 2.978 | 2.978 | 2,408,181 | -0.03(-1.16%) |
Aug 10, 2016 | 2.999 | 3.027 | 2.988 | 3.013 | 2,628,847 | +0.06(+2.13%) |
Aug 09, 2016 | 2.929 | 2.964 | 2.926 | 2.950 | 1,536,231 | +0.03(+1.20%) |
Aug 08, 2016 | 2.915 | 2.922 | 2.880 | 2.915 | 2,124,333 | +0.06(+1.95%) |
Aug 05, 2016 | 2.790 | 2.859 | 2.790 | 2.859 | 1,461,381 | +0.10(+3.80%) |
Aug 04, 2016 | 2.748 | 2.755 | 2.716 | 2.755 | 2,368,275 | +0.01(+0.51%) |
Aug 03, 2016 | 2.685 | 2.741 | 2.674 | 2.741 | 2,070,906 | +0.03(+1.29%) |
Aug 02, 2016 | 2.713 | 2.722 | 2.685 | 2.706 | 2,615,295 | -0.06(-2.02%) |
Aug 01, 2016 | 2.804 | 2.811 | 2.758 | 2.762 | 2,643,334 | -0.09(-3.18%) |
Jul 29, 2016 | 2.873 | 2.879 | 2.845 | 2.852 | 1,508,969 | +0.06(+2.25%) |
Jul 28, 2016 | 2.797 | 2.804 | 2.776 | 2.790 | 2,218,719 | -0.02(-0.74%) |
Jul 27, 2016 | 2.838 | 2.838 | 2.783 | 2.811 | 2,313,556 | +0.06(+2.03%) |
Jul 26, 2016 | 2.734 | 2.762 | 2.720 | 2.755 | 3,676,186 | +0.03(+1.02%) |
Jul 25, 2016 | 2.720 | 2.734 | 2.707 | 2.727 | 1,163,024 | +0.03(+1.30%) |
Jul 22, 2016 | 2.713 | 2.723 | 2.685 | 2.692 | 1,737,043 | -0.03(-1.03%) |
Jul 21, 2016 | 2.741 | 2.762 | 2.720 | 2.720 | 1,353,645 | -0.01(-0.26%) |
Jul 20, 2016 | 2.727 | 2.753 | 2.713 | 2.727 | 1,750,782 | +0.04(+1.56%) |
Jul 19, 2016 | 2.678 | 2.699 | 2.671 | 2.685 | 2,174,548 | -0.04(-1.53%) |
Jul 18, 2016 | 2.692 | 2.755 | 2.671 | 2.727 | 3,637,597 | +0.03(+1.03%) |
Jul 15, 2016 | 2.706 | 2.706 | 2.671 | 2.699 | 2,312,856 | -0.03(-1.02%) |
Jul 14, 2016 | 2.734 | 2.741 | 2.706 | 2.727 | 3,211,585 | +0.01(+0.26%) |
Jul 13, 2016 | 2.727 | 2.727 | 2.686 | 2.720 | 2,444,290 | +0.03(+1.30%) |
Jul 12, 2016 | 2.678 | 2.692 | 2.657 | 2.685 | 2,556,390 | +0.06(+2.12%) |
Jul 11, 2016 | 2.615 | 2.629 | 2.587 | 2.629 | 1,582,403 | +0.07(+2.72%) |
Jul 08, 2016 | 2.573 | 2.455 | 2.455 | 2.560 | 2,390,802 | +0.10(+4.26%) |
Jul 07, 2016 | 2.462 | 2.476 | 2.441 | 2.455 | 3,193,122 | +0.04(+1.73%) |
Jul 06, 2016 | 2.371 | 2.413 | 2.343 | 2.413 | 6,381,006 | -0.08(-3.08%) |
Jul 05, 2016 | 2.546 | 2.553 | 2.483 | 2.490 | 6,403,989 | -0.30(-10.75%) |
Jul 01, 2016 | 2.769 | 2.790 | 2.790 | 2.790 | 4,549,059 | -0.01(-0.25%) |
Jun 30, 2016 | 2.741 | 2.817 | 2.727 | 2.797 | 3,858,282 | +0.03(+1.01%) |
Jun 29, 2016 | 2.734 | 2.776 | 2.727 | 2.769 | 4,413,039 | -0.05(-1.73%) |
Jun 28, 2016 | 2.811 | 2.825 | 2.755 | 2.818 | 5,703,069 | +0.01(+0.25%) |
Jun 27, 2016 | 2.825 | 2.825 | 2.769 | 2.811 | 5,336,256 | -0.18(-6.06%) |
Jun 24, 2016 | 2.978 | 3.083 | 2.972 | 2.992 | 3,978,487 | -0.47(-13.68%) |
Jun 23, 2016 | 3.459 | 3.466 | 3.410 | 3.466 | 2,572,355 | +0.15(+4.41%) |
Jun 22, 2016 | 3.348 | 3.376 | 3.320 | 3.320 | 2,574,362 | +0.02(+0.63%) |
Jun 21, 2016 | 3.299 | 3.334 | 3.257 | 3.299 | 1,565,656 | +0.06(+1.94%) |
Jun 20, 2016 | 3.250 | 3.267 | 3.222 | 3.236 | 2,748,365 | +0.15(+4.98%) |
Jun 17, 2016 | 3.083 | 3.142 | 3.018 | 3.083 | 3,321,616 | +0.06(+1.84%) |
Jun 16, 2016 | 2.985 | 3.027 | 2.929 | 3.027 | 3,080,478 | -0.02(-0.69%) |
Jun 15, 2016 | 3.069 | 3.097 | 3.048 | 3.048 | 2,466,398 | +0.00(+0.00%) |
Jun 14, 2016 | 3.062 | 3.090 | 3.020 | 3.048 | 3,437,926 | -0.06(-2.02%) |
Jun 13, 2016 | 3.083 | 3.138 | 3.083 | 3.110 | 3,180,552 | -0.11(-3.46%) |
Jun 10, 2016 | 3.243 | 3.250 | 3.201 | 3.222 | 3,136,091 | -0.17(-5.13%) |
Jun 09, 2016 | 3.389 | 3.410 | 3.379 | 3.396 | 1,760,431 | -0.07(-2.01%) |
Jun 08, 2016 | 3.459 | 3.473 | 3.439 | 3.466 | 1,410,799 | -0.03(-1.00%) |
Jun 07, 2016 | 3.515 | 3.543 | 3.487 | 3.501 | 2,583,466 | +0.00(+0.00%) |
Jun 06, 2016 | 3.473 | 3.529 | 3.473 | 3.501 | 1,566,047 | +0.00(+0.00%) |
Jun 03, 2016 | 3.501 | 3.508 | 3.452 | 3.501 | 1,945,819 | -0.06(-1.76%) |
Jun 02, 2016 | 3.529 | 3.571 | 3.522 | 3.564 | 1,641,147 | +0.01(+0.20%) |
Jun 01, 2016 | 3.501 | 3.564 | 3.494 | 3.557 | 1,590,173 | -0.03(-0.78%) |
May 31, 2016 | 3.599 | 3.620 | 3.560 | 3.585 | 2,442,018 | +0.03(+0.78%) |
May 27, 2016 | 3.550 | 3.557 | 3.557 | 3.557 | 1,176,911 | +0.00(+0.00%) |
May 26, 2016 | 3.564 | 3.585 | 3.557 | 3.557 | 1,621,093 | +0.01(+0.20%) |
May 25, 2016 | 3.522 | 3.564 | 3.515 | 3.550 | 1,748,181 | +0.04(+1.19%) |
May 24, 2016 | 3.473 | 3.522 | 3.466 | 3.508 | 2,146,335 | +0.13(+3.93%) |
May 23, 2016 | 3.396 | 3.417 | 3.376 | 3.376 | 2,785,280 | -0.06(-1.71%) |
May 20, 2016 | 3.414 | 3.448 | 3.414 | 3.434 | 2,624,682 | +0.05(+1.40%) |
May 19, 2016 | 3.373 | 3.411 | 3.346 | 3.387 | 4,114,375 | +0.03(+1.01%) |
May 18, 2016 | 3.258 | 3.373 | 3.251 | 3.353 | 4,271,840 | +0.07(+2.06%) |
May 17, 2016 | 3.312 | 3.339 | 3.278 | 3.285 | 6,715,905 | -0.04(-1.22%) |
May 16, 2016 | 3.292 | 3.346 | 3.292 | 3.326 | 3,229,028 | +0.03(+0.82%) |
May 13, 2016 | 3.312 | 3.333 | 3.295 | 3.299 | 3,754,114 | -0.03(-1.02%) |
May 12, 2016 | 3.366 | 3.373 | 3.295 | 3.333 | 3,543,261 | -0.41(-11.03%) |
May 11, 2016 | 3.719 | 3.773 | 3.698 | 3.746 | 1,539,853 | -0.04(-1.07%) |
May 10, 2016 | 3.753 | 3.793 | 3.746 | 3.786 | 1,451,797 | +0.04(+1.08%) |
May 09, 2016 | 3.780 | 3.793 | 3.732 | 3.746 | 2,492,138 | -0.03(-0.90%) |
May 06, 2016 | 3.725 | 3.797 | 3.719 | 3.780 | 1,771,098 | +0.05(+1.27%) |
May 05, 2016 | 3.746 | 3.773 | 3.719 | 3.732 | 2,724,026 | -0.07(-1.78%) |
May 04, 2016 | 3.807 | 3.837 | 3.780 | 3.800 | 1,665,146 | -0.02(-0.53%) |
May 03, 2016 | 3.875 | 3.881 | 3.807 | 3.820 | 2,357,669 | -0.17(-4.24%) |
May 02, 2016 | 3.929 | 3.996 | 3.902 | 3.990 | 1,997,722 | +0.09(+2.26%) |
Apr 29, 2016 | 3.942 | 3.951 | 3.888 | 3.902 | 2,780,771 | -0.03(-0.86%) |
Apr 28, 2016 | 3.956 | 3.983 | 3.929 | 3.935 | 4,345,502 | +0.00(+0.00%) |
Apr 27, 2016 | 3.935 | 3.980 | 3.929 | 3.935 | 4,592,628 | -0.05(-1.36%) |
Apr 26, 2016 | 3.996 | 4.003 | 3.976 | 3.990 | 1,943,326 | +0.05(+1.20%) |
Apr 25, 2016 | 3.949 | 3.963 | 3.908 | 3.942 | 1,952,670 | -0.17(-4.12%) |
Apr 22, 2016 | 4.071 | 4.125 | 4.071 | 4.112 | 2,117,721 | +0.01(+0.33%) |
Apr 21, 2016 | 4.118 | 4.125 | 4.057 | 4.098 | 2,270,413 | +0.09(+2.20%) |
Apr 20, 2016 | 4.010 | 4.044 | 4.003 | 4.010 | 2,064,273 | +0.04(+1.02%) |
Apr 19, 2016 | 3.969 | 3.996 | 3.949 | 3.969 | 1,439,464 | +0.01(+0.17%) |
Apr 18, 2016 | 3.922 | 3.983 | 3.908 | 3.963 | 1,079,375 | +0.04(+1.04%) |
Apr 15, 2016 | 3.935 | 3.949 | 3.915 | 3.922 | 1,144,621 | -0.03(-0.86%) |
Apr 14, 2016 | 3.963 | 3.969 | 3.942 | 3.956 | 1,549,172 | +0.00(+0.00%) |
Apr 13, 2016 | 3.902 | 3.956 | 3.895 | 3.956 | 1,861,071 | +0.16(+4.10%) |
Apr 12, 2016 | 3.814 | 3.827 | 3.756 | 3.800 | 2,339,624 | +0.04(+1.08%) |
Apr 11, 2016 | 3.780 | 3.807 | 3.746 | 3.759 | 2,244,919 | +0.11(+2.97%) |
Apr 08, 2016 | 3.644 | 3.678 | 3.631 | 3.651 | 1,636,259 | +0.12(+3.26%) |
Apr 07, 2016 | 3.590 | 3.604 | 3.522 | 3.536 | 1,993,391 | -0.05(-1.32%) |
Apr 06, 2016 | 3.563 | 3.590 | 3.536 | 3.583 | 1,384,542 | +0.03(+0.95%) |
Apr 05, 2016 | 3.583 | 3.583 | 3.543 | 3.549 | 2,347,551 | -0.14(-3.68%) |
Apr 04, 2016 | 3.712 | 3.719 | 3.671 | 3.685 | 1,500,887 | +0.03(+0.74%) |
Apr 01, 2016 | 3.637 | 3.665 | 3.631 | 3.658 | 1,736,231 | -0.07(-1.82%) |
Mar 31, 2016 | 3.759 | 3.780 | 3.729 | 3.725 | 1,436,480 | -0.04(-1.08%) |
Mar 30, 2016 | 3.773 | 3.814 | 3.753 | 3.766 | 1,982,434 | -0.05(-1.24%) |
Mar 29, 2016 | 3.739 | 3.820 | 3.725 | 3.814 | 1,548,320 | +0.05(+1.44%) |
Mar 28, 2016 | 3.746 | 3.780 | 3.739 | 3.759 | 675,250 | +0.01(+0.36%) |
Mar 24, 2016 | 3.725 | 3.746 | 3.746 | 3.746 | 1,372,231 | -0.07(-1.95%) |
Mar 23, 2016 | 3.854 | 3.864 | 3.810 | 3.820 | 1,084,929 | -0.04(-1.05%) |
Mar 22, 2016 | 3.827 | 3.868 | 3.820 | 3.861 | 1,160,265 | -0.03(-0.87%) |
Mar 21, 2016 | 3.881 | 3.922 | 3.875 | 3.895 | 1,457,156 | -0.03(-0.86%) |
Mar 18, 2016 | 3.935 | 3.956 | 3.902 | 3.929 | 2,190,055 | +0.01(+0.17%) |
Mar 17, 2016 | 3.875 | 3.935 | 3.847 | 3.922 | 2,007,707 | +0.05(+1.40%) |
Mar 16, 2016 | 3.773 | 3.875 | 3.773 | 3.868 | 1,895,888 | +0.07(+1.96%) |
Mar 15, 2016 | 3.793 | 3.807 | 3.773 | 3.793 | 1,625,553 | -0.05(-1.41%) |
Mar 14, 2016 | 3.827 | 3.861 | 3.800 | 3.847 | 2,469,535 | -0.03(-0.87%) |
Mar 11, 2016 | 3.827 | 3.881 | 3.820 | 3.881 | 2,003,019 | +0.16(+4.18%) |
Mar 10, 2016 | 3.725 | 3.759 | 3.658 | 3.725 | 3,575,336 | +0.08(+2.23%) |
Mar 09, 2016 | 3.651 | 3.665 | 3.624 | 3.644 | 1,463,331 | +0.04(+1.13%) |
Mar 08, 2016 | 3.644 | 3.651 | 3.593 | 3.604 | 2,800,250 | -0.06(-1.66%) |
Mar 07, 2016 | 3.631 | 3.678 | 3.617 | 3.665 | 2,192,572 | +0.00(+0.00%) |
Mar 04, 2016 | 3.671 | 3.692 | 3.651 | 3.665 | 1,909,432 | +0.01(+0.19%) |
Mar 03, 2016 | 3.590 | 3.668 | 3.583 | 3.658 | 2,889,012 | +0.05(+1.50%) |
Mar 02, 2016 | 3.549 | 3.604 | 3.536 | 3.604 | 1,982,815 | +0.05(+1.53%) |