Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.983 | 3.998 | 3.958 | 3.973 | 59,211 | -0.01(-0.25%) |
Apr 27, 2017 | 3.973 | 3.988 | 3.958 | 3.983 | 106,884 | +0.01(+0.25%) |
Apr 26, 2017 | 3.988 | 3.993 | 3.973 | 3.973 | 63,415 | -0.03(-0.74%) |
Apr 25, 2017 | 3.988 | 4.003 | 3.983 | 4.003 | 65,309 | +0.02(+0.62%) |
Apr 24, 2017 | 3.983 | 4.003 | 3.973 | 3.978 | 63,874 | +0.00(+0.12%) |
Apr 21, 2017 | 3.988 | 3.998 | 3.973 | 3.973 | 46,273 | -0.02(-0.50%) |
Apr 20, 2017 | 3.978 | 3.993 | 3.948 | 3.993 | 70,405 | +0.02(+0.50%) |
Apr 19, 2017 | 3.973 | 3.983 | 3.958 | 3.973 | 121,105 | -0.01(-0.25%) |
Apr 18, 2017 | 3.953 | 3.988 | 3.948 | 3.983 | 59,007 | +0.02(+0.63%) |
Apr 17, 2017 | 3.968 | 3.973 | 3.943 | 3.958 | 83,371 | -0.01(-0.25%) |
Apr 13, 2017 | 3.973 | 3.982 | 3.958 | 3.968 | 79,587 | -0.00(-0.12%) |
Apr 12, 2017 | 3.983 | 3.997 | 3.968 | 3.973 | 118,463 | -0.01(-0.37%) |
Apr 11, 2017 | 3.968 | 3.988 | 3.968 | 3.988 | 67,385 | +0.01(+0.37%) |
Apr 10, 2017 | 3.948 | 3.983 | 3.948 | 3.973 | 79,312 | +0.02(+0.50%) |
Apr 07, 2017 | 3.943 | 3.953 | 3.938 | 3.953 | 68,782 | +0.00(+0.00%) |
Apr 06, 2017 | 3.928 | 3.953 | 3.928 | 3.953 | 173,903 | +0.02(+0.63%) |
Apr 05, 2017 | 3.928 | 3.960 | 3.928 | 3.928 | 154,182 | +0.00(+0.00%) |
Apr 04, 2017 | 3.933 | 3.943 | 3.918 | 3.928 | 203,027 | -0.03(-0.87%) |
Apr 03, 2017 | 3.988 | 3.988 | 3.943 | 3.963 | 159,213 | -0.01(-0.25%) |
Mar 31, 2017 | 3.998 | 3.998 | 3.948 | 3.973 | 175,518 | -0.01(-0.37%) |
Mar 30, 2017 | 3.948 | 3.988 | 3.938 | 3.988 | 121,713 | +0.05(+1.26%) |
Mar 29, 2017 | 3.968 | 3.983 | 3.933 | 3.938 | 81,000 | -0.05(-1.24%) |
Mar 28, 2017 | 3.923 | 3.988 | 3.909 | 3.988 | 136,224 | +0.06(+1.51%) |
Mar 27, 2017 | 3.884 | 3.928 | 3.884 | 3.928 | 98,538 | +0.02(+0.63%) |
Mar 24, 2017 | 3.918 | 3.928 | 3.894 | 3.904 | 88,907 | -0.02(-0.50%) |
Mar 23, 2017 | 3.894 | 3.923 | 3.889 | 3.923 | 55,690 | +0.02(+0.63%) |
Mar 22, 2017 | 3.889 | 3.904 | 3.888 | 3.899 | 80,634 | -0.00(-0.13%) |
Mar 21, 2017 | 3.923 | 3.933 | 3.889 | 3.904 | 101,940 | -0.01(-0.38%) |
Mar 20, 2017 | 3.933 | 3.938 | 3.918 | 3.918 | 59,082 | -0.03(-0.75%) |
Mar 17, 2017 | 3.933 | 3.948 | 3.923 | 3.948 | 70,237 | +0.03(+0.76%) |
Mar 16, 2017 | 3.923 | 3.944 | 3.909 | 3.918 | 74,504 | -0.02(-0.50%) |
Mar 15, 2017 | 3.938 | 3.973 | 3.884 | 3.938 | 96,646 | +0.01(+0.25%) |
Mar 14, 2017 | 3.914 | 3.933 | 3.914 | 3.928 | 73,820 | +0.00(+0.12%) |
Mar 13, 2017 | 3.919 | 3.948 | 3.914 | 3.923 | 80,678 | -0.01(-0.25%) |
Mar 10, 2017 | 3.923 | 3.933 | 3.899 | 3.933 | 105,334 | +0.04(+0.99%) |
Mar 09, 2017 | 3.957 | 3.967 | 3.894 | 3.894 | 277,247 | -0.07(-1.71%) |
Mar 08, 2017 | 3.962 | 3.962 | 3.943 | 3.962 | 54,536 | +0.00(+0.12%) |
Mar 07, 2017 | 3.948 | 3.967 | 3.948 | 3.957 | 60,295 | +0.00(+0.12%) |
Mar 06, 2017 | 3.953 | 3.954 | 3.938 | 3.953 | 96,400 | -0.02(-0.49%) |
Mar 03, 2017 | 3.938 | 3.972 | 3.938 | 3.972 | 65,841 | +0.04(+0.98%) |
Mar 02, 2017 | 3.948 | 3.962 | 3.933 | 3.933 | 101,295 | -0.02(-0.49%) |
Mar 01, 2017 | 3.928 | 3.967 | 3.928 | 3.953 | 58,424 | +0.03(+0.86%) |
Feb 28, 2017 | 3.899 | 3.924 | 3.894 | 3.919 | 111,072 | +0.01(+0.25%) |
Feb 27, 2017 | 3.914 | 3.928 | 3.904 | 3.909 | 119,919 | -0.00(-0.12%) |
Feb 24, 2017 | 3.904 | 3.928 | 3.902 | 3.914 | 116,562 | +0.00(+0.12%) |
Feb 23, 2017 | 3.894 | 3.928 | 3.894 | 3.909 | 134,287 | +0.01(+0.25%) |
Feb 22, 2017 | 3.885 | 3.899 | 3.877 | 3.899 | 75,542 | +0.01(+0.25%) |
Feb 21, 2017 | 3.846 | 3.890 | 3.846 | 3.890 | 68,357 | +0.05(+1.39%) |
Feb 17, 2017 | 3.836 | 3.836 | 3.836 | 0 | -0.01(-0.27%) | |
Feb 16, 2017 | 3.846 | 3.856 | 3.827 | 3.847 | 103,393 | -0.00(-0.11%) |
Feb 15, 2017 | 3.822 | 3.854 | 3.822 | 3.851 | 114,888 | +0.01(+0.38%) |
Feb 14, 2017 | 3.822 | 3.846 | 3.817 | 3.836 | 102,709 | +0.00(+0.13%) |
Feb 13, 2017 | 3.807 | 3.836 | 3.793 | 3.832 | 137,327 | +0.01(+0.38%) |
Feb 10, 2017 | 3.798 | 3.817 | 3.793 | 3.817 | 103,891 | +0.02(+0.51%) |
Feb 09, 2017 | 3.783 | 3.807 | 3.783 | 3.798 | 114,584 | +0.00(+0.00%) |
Feb 08, 2017 | 3.798 | 3.798 | 3.774 | 3.798 | 78,167 | +0.00(+0.13%) |
Feb 07, 2017 | 3.798 | 3.807 | 3.769 | 3.793 | 78,576 | +0.00(+0.00%) |
Feb 06, 2017 | 3.793 | 3.802 | 3.773 | 3.793 | 106,880 | -0.00(-0.13%) |
Feb 03, 2017 | 3.812 | 3.812 | 3.788 | 3.798 | 111,190 | -0.01(-0.38%) |
Feb 02, 2017 | 3.817 | 3.822 | 3.803 | 3.812 | 65,146 | +0.00(+0.13%) |
Feb 01, 2017 | 3.798 | 3.841 | 3.793 | 3.807 | 104,805 | +0.01(+0.38%) |
Jan 31, 2017 | 3.812 | 3.817 | 3.783 | 3.793 | 48,817 | -0.04(-1.01%) |
Jan 30, 2017 | 3.812 | 3.832 | 3.793 | 3.832 | 50,326 | +0.02(+0.51%) |
Jan 27, 2017 | 3.822 | 3.832 | 3.812 | 3.812 | 54,619 | -0.02(-0.51%) |
Jan 26, 2017 | 3.817 | 3.832 | 3.807 | 3.832 | 54,270 | +0.03(+0.76%) |
Jan 25, 2017 | 3.817 | 3.827 | 3.783 | 3.803 | 107,748 | -0.00(-0.13%) |
Jan 24, 2017 | 3.769 | 3.812 | 3.764 | 3.807 | 75,461 | +0.03(+0.90%) |
Jan 23, 2017 | 3.778 | 3.778 | 3.754 | 3.774 | 55,177 | +0.00(+0.00%) |
Jan 20, 2017 | 3.769 | 3.783 | 3.769 | 3.774 | 36,301 | -0.00(-0.13%) |
Jan 19, 2017 | 3.759 | 3.778 | 3.759 | 3.778 | 59,714 | +0.01(+0.39%) |
Jan 18, 2017 | 3.783 | 3.783 | 3.759 | 3.764 | 80,308 | -0.02(-0.64%) |
Jan 17, 2017 | 3.769 | 3.794 | 3.766 | 3.788 | 61,076 | +0.01(+0.26%) |
Jan 13, 2017 | 3.778 | 3.778 | 3.778 | 0 | +0.02(+0.51%) | |
Jan 12, 2017 | 3.769 | 3.783 | 3.749 | 3.759 | 88,833 | -0.02(-0.64%) |
Jan 11, 2017 | 3.783 | 3.783 | 3.764 | 3.783 | 48,761 | +0.01(+0.39%) |
Jan 10, 2017 | 3.798 | 3.807 | 3.766 | 3.769 | 79,953 | -0.04(-1.14%) |
Jan 09, 2017 | 3.769 | 3.812 | 3.769 | 3.812 | 97,254 | +0.03(+0.77%) |
Jan 06, 2017 | 3.749 | 3.783 | 3.749 | 3.783 | 74,529 | +0.03(+0.90%) |
Jan 05, 2017 | 3.735 | 3.768 | 3.735 | 3.749 | 96,061 | -0.01(-0.26%) |
Jan 04, 2017 | 3.725 | 3.774 | 3.725 | 3.759 | 158,572 | +0.03(+0.78%) |
Jan 03, 2017 | 3.725 | 3.740 | 3.706 | 3.730 | 143,035 | +0.00(+0.13%) |
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%) |