Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.975 | 3.989 | 3.950 | 3.965 | 59,332 | -0.01(-0.25%) |
Apr 27, 2017 | 3.965 | 3.980 | 3.950 | 3.975 | 107,102 | +0.01(+0.25%) |
Apr 26, 2017 | 3.980 | 3.984 | 3.965 | 3.965 | 63,545 | -0.03(-0.74%) |
Apr 25, 2017 | 3.980 | 3.994 | 3.975 | 3.994 | 65,443 | +0.02(+0.62%) |
Apr 24, 2017 | 3.975 | 3.994 | 3.965 | 3.970 | 64,005 | +0.00(+0.12%) |
Apr 21, 2017 | 3.980 | 3.989 | 3.965 | 3.965 | 46,368 | -0.02(-0.50%) |
Apr 20, 2017 | 3.970 | 3.984 | 3.940 | 3.984 | 70,549 | +0.02(+0.50%) |
Apr 19, 2017 | 3.965 | 3.975 | 3.950 | 3.965 | 121,353 | -0.01(-0.25%) |
Apr 18, 2017 | 3.945 | 3.980 | 3.940 | 3.975 | 59,128 | +0.02(+0.62%) |
Apr 17, 2017 | 3.960 | 3.965 | 3.935 | 3.950 | 83,541 | -0.01(-0.25%) |
Apr 13, 2017 | 3.965 | 3.974 | 3.950 | 3.960 | 79,750 | -0.00(-0.12%) |
Apr 12, 2017 | 3.975 | 3.989 | 3.960 | 3.965 | 118,705 | -0.01(-0.37%) |
Apr 11, 2017 | 3.960 | 3.980 | 3.960 | 3.980 | 67,523 | +0.01(+0.37%) |
Apr 10, 2017 | 3.940 | 3.975 | 3.940 | 3.965 | 79,474 | +0.02(+0.50%) |
Apr 07, 2017 | 3.935 | 3.945 | 3.930 | 3.945 | 68,922 | +0.00(+0.00%) |
Apr 06, 2017 | 3.920 | 3.945 | 3.920 | 3.945 | 174,259 | +0.02(+0.63%) |
Apr 05, 2017 | 3.920 | 3.951 | 3.920 | 3.920 | 154,498 | +0.00(+0.00%) |
Apr 04, 2017 | 3.925 | 3.935 | 3.910 | 3.920 | 203,442 | -0.03(-0.87%) |
Apr 03, 2017 | 3.980 | 3.980 | 3.935 | 3.955 | 159,539 | -0.01(-0.25%) |
Mar 31, 2017 | 3.989 | 3.989 | 3.940 | 3.965 | 175,877 | -0.01(-0.37%) |
Mar 30, 2017 | 3.940 | 3.980 | 3.930 | 3.980 | 121,962 | +0.05(+1.26%) |
Mar 29, 2017 | 3.960 | 3.975 | 3.925 | 3.930 | 81,166 | -0.05(-1.24%) |
Mar 28, 2017 | 3.915 | 3.980 | 3.901 | 3.980 | 136,502 | +0.06(+1.51%) |
Mar 27, 2017 | 3.876 | 3.920 | 3.876 | 3.920 | 98,740 | +0.02(+0.63%) |
Mar 24, 2017 | 3.910 | 3.920 | 3.886 | 3.896 | 89,089 | -0.02(-0.50%) |
Mar 23, 2017 | 3.886 | 3.915 | 3.881 | 3.915 | 55,804 | +0.02(+0.63%) |
Mar 22, 2017 | 3.881 | 3.896 | 3.880 | 3.891 | 80,799 | -0.00(-0.13%) |
Mar 21, 2017 | 3.915 | 3.925 | 3.881 | 3.896 | 102,148 | -0.01(-0.38%) |
Mar 20, 2017 | 3.925 | 3.930 | 3.910 | 3.910 | 59,203 | -0.03(-0.75%) |
Mar 17, 2017 | 3.925 | 3.940 | 3.915 | 3.940 | 70,381 | +0.03(+0.76%) |
Mar 16, 2017 | 3.915 | 3.936 | 3.901 | 3.910 | 74,656 | -0.02(-0.50%) |
Mar 15, 2017 | 3.930 | 3.965 | 3.876 | 3.930 | 96,844 | +0.01(+0.25%) |
Mar 14, 2017 | 3.906 | 3.925 | 3.906 | 3.920 | 73,971 | +0.00(+0.12%) |
Mar 13, 2017 | 3.911 | 3.940 | 3.906 | 3.915 | 80,843 | -0.01(-0.25%) |
Mar 10, 2017 | 3.915 | 3.925 | 3.891 | 3.925 | 105,549 | +0.04(+0.99%) |
Mar 09, 2017 | 3.949 | 3.959 | 3.887 | 3.887 | 277,815 | -0.07(-1.71%) |
Mar 08, 2017 | 3.954 | 3.954 | 3.935 | 3.954 | 54,648 | +0.00(+0.12%) |
Mar 07, 2017 | 3.940 | 3.959 | 3.940 | 3.949 | 60,418 | +0.00(+0.12%) |
Mar 06, 2017 | 3.944 | 3.946 | 3.930 | 3.944 | 96,597 | -0.02(-0.49%) |
Mar 03, 2017 | 3.930 | 3.964 | 3.930 | 3.964 | 65,976 | +0.04(+0.98%) |
Mar 02, 2017 | 3.940 | 3.954 | 3.925 | 3.925 | 101,502 | -0.02(-0.49%) |
Mar 01, 2017 | 3.920 | 3.959 | 3.920 | 3.944 | 58,544 | +0.03(+0.86%) |
Feb 28, 2017 | 3.891 | 3.916 | 3.887 | 3.911 | 111,299 | +0.01(+0.25%) |
Feb 27, 2017 | 3.906 | 3.920 | 3.896 | 3.901 | 120,164 | -0.00(-0.12%) |
Feb 24, 2017 | 3.896 | 3.920 | 3.894 | 3.906 | 116,800 | +0.00(+0.12%) |
Feb 23, 2017 | 3.887 | 3.920 | 3.887 | 3.901 | 134,562 | +0.01(+0.25%) |
Feb 22, 2017 | 3.877 | 3.891 | 3.869 | 3.891 | 75,696 | +0.01(+0.25%) |
Feb 21, 2017 | 3.838 | 3.882 | 3.838 | 3.882 | 68,496 | +0.05(+1.39%) |
Feb 17, 2017 | 3.829 | 3.829 | 3.829 | 0 | -0.01(-0.27%) | |
Feb 16, 2017 | 3.838 | 3.848 | 3.819 | 3.839 | 103,604 | -0.00(-0.11%) |
Feb 15, 2017 | 3.814 | 3.846 | 3.814 | 3.843 | 115,123 | +0.01(+0.38%) |
Feb 14, 2017 | 3.814 | 3.838 | 3.809 | 3.829 | 102,919 | +0.00(+0.13%) |
Feb 13, 2017 | 3.800 | 3.829 | 3.785 | 3.824 | 137,608 | +0.01(+0.38%) |
Feb 10, 2017 | 3.790 | 3.809 | 3.785 | 3.809 | 104,104 | +0.02(+0.51%) |
Feb 09, 2017 | 3.775 | 3.800 | 3.775 | 3.790 | 114,818 | +0.00(+0.00%) |
Feb 08, 2017 | 3.790 | 3.790 | 3.766 | 3.790 | 78,327 | +0.00(+0.13%) |
Feb 07, 2017 | 3.790 | 3.800 | 3.761 | 3.785 | 78,737 | +0.00(+0.00%) |
Feb 06, 2017 | 3.785 | 3.795 | 3.766 | 3.785 | 107,099 | -0.00(-0.13%) |
Feb 03, 2017 | 3.804 | 3.804 | 3.780 | 3.790 | 111,417 | -0.01(-0.38%) |
Feb 02, 2017 | 3.809 | 3.814 | 3.795 | 3.804 | 65,280 | +0.00(+0.13%) |
Feb 01, 2017 | 3.790 | 3.833 | 3.785 | 3.800 | 105,019 | +0.01(+0.38%) |
Jan 31, 2017 | 3.804 | 3.809 | 3.775 | 3.785 | 48,917 | -0.04(-1.01%) |
Jan 30, 2017 | 3.804 | 3.824 | 3.785 | 3.824 | 50,429 | +0.02(+0.51%) |
Jan 27, 2017 | 3.814 | 3.825 | 3.804 | 3.804 | 54,731 | -0.02(-0.51%) |
Jan 26, 2017 | 3.809 | 3.824 | 3.800 | 3.824 | 54,381 | +0.03(+0.76%) |
Jan 25, 2017 | 3.809 | 3.819 | 3.775 | 3.795 | 107,969 | -0.00(-0.13%) |
Jan 24, 2017 | 3.761 | 3.804 | 3.756 | 3.800 | 75,615 | +0.03(+0.90%) |
Jan 23, 2017 | 3.771 | 3.771 | 3.747 | 3.766 | 55,290 | +0.00(+0.00%) |
Jan 20, 2017 | 3.761 | 3.775 | 3.761 | 3.766 | 36,375 | -0.00(-0.13%) |
Jan 19, 2017 | 3.751 | 3.771 | 3.751 | 3.771 | 59,836 | +0.01(+0.39%) |
Jan 18, 2017 | 3.775 | 3.775 | 3.751 | 3.756 | 80,472 | -0.02(-0.64%) |
Jan 17, 2017 | 3.761 | 3.786 | 3.759 | 3.780 | 61,201 | +0.01(+0.26%) |
Jan 13, 2017 | 3.771 | 3.771 | 3.771 | 0 | +0.02(+0.52%) | |
Jan 12, 2017 | 3.761 | 3.775 | 3.742 | 3.751 | 89,014 | -0.02(-0.64%) |
Jan 11, 2017 | 3.775 | 3.775 | 3.756 | 3.775 | 48,861 | +0.01(+0.39%) |
Jan 10, 2017 | 3.790 | 3.800 | 3.759 | 3.761 | 80,116 | -0.04(-1.14%) |
Jan 09, 2017 | 3.761 | 3.804 | 3.761 | 3.804 | 97,453 | +0.03(+0.77%) |
Jan 06, 2017 | 3.742 | 3.775 | 3.742 | 3.775 | 74,681 | +0.03(+0.90%) |
Jan 05, 2017 | 3.727 | 3.760 | 3.727 | 3.742 | 96,258 | -0.01(-0.26%) |
Jan 04, 2017 | 3.718 | 3.766 | 3.718 | 3.751 | 158,897 | +0.03(+0.78%) |
Jan 03, 2017 | 3.718 | 3.732 | 3.698 | 3.722 | 143,327 | +0.00(+0.13%) |
Dec 30, 2016 | 3.718 | 3.718 | 3.718 | 0 | +0.00(+0.13%) | |
Dec 29, 2016 | 3.708 | 3.718 | 3.660 | 3.713 | 138,369 | -0.00(-0.13%) |
Dec 28, 2016 | 3.718 | 3.732 | 3.708 | 3.718 | 82,738 | +0.00(+0.13%) |
Dec 27, 2016 | 3.747 | 3.747 | 3.713 | 3.713 | 128,926 | -0.01(-0.39%) |
Dec 23, 2016 | 3.727 | 3.727 | 3.727 | 0 | -0.01(-0.39%) | |
Dec 22, 2016 | 3.761 | 3.761 | 3.742 | 3.742 | 78,592 | -0.00(-0.13%) |
Dec 21, 2016 | 3.747 | 3.756 | 3.737 | 3.747 | 91,067 | -0.00(-0.13%) |
Dec 20, 2016 | 3.756 | 3.761 | 3.737 | 3.751 | 74,236 | +0.01(+0.26%) |
Dec 19, 2016 | 3.742 | 3.751 | 3.734 | 3.742 | 145,763 | +0.01(+0.39%) |
Dec 16, 2016 | 3.751 | 3.771 | 3.727 | 3.727 | 82,214 | -0.01(-0.39%) |
Dec 15, 2016 | 3.742 | 3.766 | 3.737 | 3.742 | 101,148 | +0.00(+0.00%) |
Dec 14, 2016 | 3.756 | 3.771 | 3.727 | 3.742 | 61,034 | -0.02(-0.64%) |
Dec 13, 2016 | 3.766 | 3.771 | 3.747 | 3.766 | 106,493 | +0.02(+0.50%) |
Dec 12, 2016 | 3.742 | 3.757 | 3.742 | 3.747 | 113,020 | -0.00(-0.13%) |
Dec 09, 2016 | 3.737 | 3.756 | 3.737 | 3.752 | 84,033 | +0.01(+0.25%) |
Dec 08, 2016 | 3.728 | 3.755 | 3.728 | 3.742 | 78,142 | -0.01(-0.25%) |
Dec 07, 2016 | 3.723 | 3.756 | 3.719 | 3.752 | 77,301 | +0.03(+0.89%) |
Dec 06, 2016 | 3.752 | 3.763 | 3.719 | 3.719 | 81,545 | -0.05(-1.25%) |
Dec 05, 2016 | 3.719 | 3.794 | 3.719 | 3.766 | 67,551 | +0.06(+1.53%) |
Dec 02, 2016 | 3.686 | 3.723 | 3.681 | 3.709 | 38,537 | +0.01(+0.26%) |
Dec 01, 2016 | 3.728 | 3.728 | 3.695 | 3.700 | 45,668 | -0.02(-0.63%) |
Nov 30, 2016 | 3.719 | 3.729 | 3.714 | 3.723 | 26,566 | +0.01(+0.25%) |
Nov 29, 2016 | 3.714 | 3.729 | 3.714 | 3.714 | 46,841 | -0.01(-0.38%) |
Nov 28, 2016 | 3.737 | 3.756 | 3.728 | 3.728 | 60,048 | -0.04(-1.00%) |
Nov 25, 2016 | 3.723 | 3.780 | 3.723 | 3.766 | 36,445 | +0.03(+0.89%) |
Nov 23, 2016 | 3.733 | 3.733 | 3.733 | 0 | -0.01(-0.25%) | |
Nov 22, 2016 | 3.723 | 3.752 | 3.714 | 3.742 | 77,242 | +0.03(+0.76%) |
Nov 21, 2016 | 3.690 | 3.742 | 3.690 | 3.714 | 86,777 | +0.02(+0.51%) |
Nov 18, 2016 | 3.709 | 3.709 | 3.690 | 3.695 | 34,680 | -0.00(-0.13%) |
Nov 17, 2016 | 3.686 | 3.723 | 3.676 | 3.700 | 43,404 | +0.02(+0.64%) |
Nov 16, 2016 | 3.662 | 3.690 | 3.662 | 3.676 | 74,091 | -0.00(-0.13%) |
Nov 15, 2016 | 3.667 | 3.700 | 3.657 | 3.681 | 45,356 | +0.01(+0.39%) |
Nov 14, 2016 | 3.681 | 3.686 | 3.653 | 3.667 | 26,982 | -0.01(-0.26%) |
Nov 11, 2016 | 3.662 | 3.673 | 3.653 | 3.676 | 32,531 | -0.01(-0.26%) |
Nov 10, 2016 | 3.657 | 3.690 | 3.634 | 3.686 | 143,153 | +0.06(+1.56%) |
Nov 09, 2016 | 3.582 | 3.643 | 3.559 | 3.629 | 100,231 | +0.01(+0.39%) |
Nov 08, 2016 | 3.615 | 3.629 | 3.591 | 3.615 | 68,579 | +0.01(+0.29%) |
Nov 07, 2016 | 3.601 | 3.605 | 3.586 | 3.604 | 32,235 | +0.05(+1.30%) |
Nov 04, 2016 | 3.553 | 3.568 | 3.544 | 3.558 | 77,462 | +0.00(+0.00%) |
Nov 03, 2016 | 3.572 | 3.591 | 3.553 | 3.558 | 108,949 | -0.00(-0.13%) |
Nov 02, 2016 | 3.582 | 3.601 | 3.563 | 3.563 | 193,648 | -0.04(-1.05%) |
Nov 01, 2016 | 3.648 | 3.648 | 3.586 | 3.601 | 37,079 | -0.03(-0.91%) |
Oct 31, 2016 | 3.662 | 3.662 | 3.634 | 3.634 | 65,267 | -0.04(-1.16%) |
Oct 28, 2016 | 3.657 | 3.714 | 3.657 | 3.676 | 103,194 | -0.00(-0.13%) |
Oct 27, 2016 | 3.662 | 3.681 | 3.657 | 3.681 | 67,583 | +0.03(+0.92%) |
Oct 26, 2016 | 3.653 | 3.657 | 3.629 | 3.647 | 38,119 | -0.01(-0.40%) |
Oct 25, 2016 | 3.671 | 3.686 | 3.662 | 3.662 | 58,744 | -0.01(-0.38%) |
Oct 24, 2016 | 3.676 | 3.676 | 3.657 | 3.676 | 52,082 | +0.03(+0.78%) |
Oct 21, 2016 | 3.648 | 3.657 | 3.643 | 3.648 | 58,126 | +0.01(+0.26%) |
Oct 20, 2016 | 3.653 | 3.657 | 3.624 | 3.638 | 80,865 | -0.02(-0.52%) |
Oct 19, 2016 | 3.638 | 3.657 | 3.629 | 3.657 | 51,929 | +0.02(+0.45%) |
Oct 18, 2016 | 3.638 | 3.653 | 3.634 | 3.641 | 58,876 | +0.02(+0.59%) |
Oct 17, 2016 | 3.648 | 3.653 | 3.577 | 3.620 | 329,661 | -0.01(-0.39%) |
Oct 14, 2016 | 3.648 | 3.664 | 3.634 | 3.634 | 89,407 | +0.00(+0.00%) |
Oct 13, 2016 | 3.629 | 3.657 | 3.605 | 3.634 | 59,456 | -0.00(-0.13%) |
Oct 12, 2016 | 3.657 | 3.667 | 3.638 | 3.638 | 59,454 | -0.01(-0.39%) |
Oct 11, 2016 | 3.690 | 3.692 | 3.643 | 3.653 | 53,332 | -0.05(-1.40%) |
Oct 10, 2016 | 3.681 | 3.714 | 3.681 | 3.704 | 51,588 | +0.02(+0.51%) |
Oct 07, 2016 | 3.700 | 3.700 | 3.668 | 3.686 | 63,805 | +0.00(+0.00%) |
Oct 06, 2016 | 3.676 | 3.700 | 3.671 | 3.686 | 148,754 | +0.00(+0.00%) |
Oct 05, 2016 | 3.667 | 3.690 | 3.667 | 3.686 | 63,635 | +0.01(+0.39%) |
Oct 04, 2016 | 3.667 | 3.681 | 3.643 | 3.671 | 112,995 | -0.01(-0.26%) |
Oct 03, 2016 | 3.681 | 3.686 | 3.653 | 3.681 | 100,467 | +0.01(+0.26%) |
Sep 30, 2016 | 3.657 | 3.704 | 3.657 | 3.671 | 145,743 | +0.04(+1.04%) |
Sep 29, 2016 | 3.657 | 3.686 | 3.634 | 3.634 | 140,881 | -0.03(-0.77%) |
Sep 28, 2016 | 3.620 | 3.676 | 3.615 | 3.662 | 113,505 | +0.03(+0.78%) |
Sep 27, 2016 | 3.591 | 3.638 | 3.591 | 3.634 | 87,354 | +0.03(+0.93%) |
Sep 26, 2016 | 3.605 | 3.610 | 3.586 | 3.600 | 35,860 | +0.01(+0.25%) |
Sep 23, 2016 | 3.615 | 3.619 | 3.586 | 3.591 | 28,762 | -0.02(-0.65%) |
Sep 22, 2016 | 3.620 | 3.629 | 3.615 | 3.615 | 39,058 | +0.01(+0.39%) |
Sep 21, 2016 | 3.596 | 3.610 | 3.586 | 3.601 | 39,783 | +0.02(+0.53%) |
Sep 20, 2016 | 3.591 | 3.601 | 3.577 | 3.582 | 76,176 | +0.00(+0.00%) |
Sep 19, 2016 | 3.610 | 3.634 | 3.577 | 3.582 | 88,986 | -0.01(-0.26%) |
Sep 16, 2016 | 3.610 | 3.681 | 3.591 | 3.591 | 232,423 | -0.03(-0.78%) |
Sep 15, 2016 | 3.601 | 3.620 | 3.591 | 3.620 | 45,979 | +0.01(+0.39%) |
Sep 14, 2016 | 3.586 | 3.643 | 3.582 | 3.605 | 124,660 | +0.03(+0.79%) |
Sep 13, 2016 | 3.619 | 3.632 | 3.568 | 3.577 | 114,860 | -0.04(-1.02%) |
Sep 12, 2016 | 3.591 | 3.646 | 3.586 | 3.614 | 56,736 | +0.01(+0.38%) |
Sep 09, 2016 | 3.632 | 3.637 | 3.600 | 3.600 | 90,684 | -0.06(-1.51%) |
Sep 08, 2016 | 3.655 | 3.669 | 3.642 | 3.655 | 154,642 | +0.00(+0.00%) |
Sep 07, 2016 | 3.632 | 3.642 | 3.619 | 3.655 | 64,137 | +0.02(+0.63%) |
Sep 06, 2016 | 3.655 | 3.660 | 3.623 | 3.632 | 37,834 | -0.02(-0.51%) |
Sep 02, 2016 | 3.632 | 3.651 | 3.651 | 3.651 | 80,701 | +0.04(+1.02%) |
Sep 01, 2016 | 3.614 | 3.628 | 3.609 | 3.614 | 49,789 | -0.00(-0.13%) |
Aug 31, 2016 | 3.628 | 3.632 | 3.619 | 3.619 | 51,447 | +0.00(+0.00%) |
Aug 30, 2016 | 3.642 | 3.651 | 3.619 | 3.619 | 50,353 | -0.02(-0.51%) |
Aug 29, 2016 | 3.632 | 3.665 | 3.628 | 3.637 | 124,449 | -0.00(-0.13%) |
Aug 26, 2016 | 3.619 | 3.655 | 3.616 | 3.642 | 77,549 | +0.02(+0.64%) |
Aug 25, 2016 | 3.651 | 3.651 | 3.600 | 3.619 | 131,428 | -0.02(-0.65%) |
Aug 24, 2016 | 3.669 | 3.678 | 3.632 | 3.642 | 106,462 | -0.04(-0.99%) |
Aug 23, 2016 | 3.655 | 3.688 | 3.648 | 3.678 | 127,345 | +0.04(+1.01%) |
Aug 22, 2016 | 3.637 | 3.655 | 3.628 | 3.642 | 111,476 | +0.00(+0.00%) |
Aug 19, 2016 | 3.637 | 3.642 | 3.632 | 3.642 | 55,393 | +0.01(+0.14%) |
Aug 18, 2016 | 3.632 | 3.642 | 3.623 | 3.636 | 91,376 | -0.01(-0.14%) |
Aug 17, 2016 | 3.632 | 3.642 | 3.628 | 3.642 | 110,287 | +0.02(+0.64%) |
Aug 16, 2016 | 3.609 | 3.623 | 3.582 | 3.619 | 96,001 | +0.00(+0.13%) |
Aug 15, 2016 | 3.600 | 3.614 | 3.600 | 3.614 | 62,304 | +0.01(+0.38%) |
Aug 12, 2016 | 3.609 | 3.609 | 3.582 | 3.600 | 130,271 | -0.01(-0.38%) |
Aug 11, 2016 | 3.591 | 3.614 | 3.586 | 3.614 | 110,998 | +0.02(+0.64%) |
Aug 10, 2016 | 3.600 | 3.602 | 3.572 | 3.591 | 121,151 | -0.01(-0.26%) |
Aug 09, 2016 | 3.591 | 3.614 | 3.591 | 3.600 | 148,585 | -0.00(-0.12%) |
Aug 08, 2016 | 3.595 | 3.614 | 3.582 | 3.604 | 141,359 | +0.01(+0.37%) |
Aug 05, 2016 | 3.605 | 3.614 | 3.591 | 3.591 | 96,975 | -0.01(-0.23%) |
Aug 04, 2016 | 3.595 | 3.609 | 3.591 | 3.599 | 167,370 | -0.01(-0.14%) |
Aug 03, 2016 | 3.586 | 3.609 | 3.577 | 3.604 | 76,243 | +0.02(+0.63%) |
Aug 02, 2016 | 3.600 | 3.609 | 3.577 | 3.582 | 152,078 | -0.03(-0.77%) |
Aug 01, 2016 | 3.623 | 3.623 | 3.600 | 3.609 | 139,717 | -0.01(-0.25%) |
Jul 29, 2016 | 3.600 | 3.632 | 3.600 | 3.619 | 146,733 | +0.01(+0.38%) |
Jul 28, 2016 | 3.609 | 3.614 | 3.595 | 3.605 | 93,606 | +0.00(+0.13%) |
Jul 27, 2016 | 3.619 | 3.621 | 3.577 | 3.600 | 172,852 | -0.02(-0.51%) |
Jul 26, 2016 | 3.595 | 3.619 | 3.586 | 3.619 | 72,260 | +0.03(+0.90%) |
Jul 25, 2016 | 3.609 | 3.609 | 3.586 | 3.586 | 79,859 | -0.02(-0.64%) |
Jul 22, 2016 | 3.619 | 3.619 | 3.550 | 3.609 | 218,181 | +0.00(+0.00%) |
Jul 21, 2016 | 3.595 | 3.632 | 3.591 | 3.609 | 101,779 | +0.03(+0.77%) |
Jul 20, 2016 | 3.609 | 3.609 | 3.582 | 3.582 | 65,921 | -0.03(-0.77%) |
Jul 19, 2016 | 3.600 | 3.614 | 3.586 | 3.609 | 61,087 | +0.00(+0.13%) |
Jul 18, 2016 | 3.591 | 3.605 | 3.584 | 3.605 | 47,715 | +0.03(+0.77%) |
Jul 15, 2016 | 3.582 | 3.605 | 3.568 | 3.577 | 155,033 | +0.00(+0.13%) |
Jul 14, 2016 | 3.582 | 3.595 | 3.554 | 3.572 | 113,938 | +0.01(+0.39%) |
Jul 13, 2016 | 3.609 | 3.614 | 3.531 | 3.559 | 128,601 | -0.06(-1.78%) |
Jul 12, 2016 | 3.605 | 3.628 | 3.591 | 3.623 | 67,979 | +0.04(+1.16%) |
Jul 11, 2016 | 3.609 | 3.616 | 3.577 | 3.582 | 72,711 | -0.00(-0.13%) |
Jul 08, 2016 | 3.582 | 3.609 | 3.563 | 3.586 | 60,595 | +0.02(+0.52%) |
Jul 07, 2016 | 3.494 | 3.577 | 3.494 | 3.568 | 197,229 | +0.06(+1.71%) |
Jul 06, 2016 | 3.471 | 3.540 | 3.466 | 3.508 | 157,261 | +0.01(+0.40%) |
Jul 05, 2016 | 3.494 | 3.508 | 3.466 | 3.494 | 111,103 | -0.01(-0.26%) |
Jul 01, 2016 | 3.554 | 3.503 | 3.503 | 3.503 | 121,268 | -0.03(-0.78%) |
Jun 30, 2016 | 3.531 | 3.559 | 3.531 | 3.531 | 150,060 | +0.03(+0.92%) |
Jun 29, 2016 | 3.489 | 3.545 | 3.471 | 3.499 | 122,993 | +0.04(+1.20%) |
Jun 28, 2016 | 3.448 | 3.457 | 3.416 | 3.457 | 129,206 | +0.04(+1.08%) |
Jun 27, 2016 | 3.388 | 3.434 | 3.388 | 3.420 | 174,069 | -0.02(-0.54%) |
Jun 24, 2016 | 3.425 | 3.476 | 3.411 | 3.439 | 153,959 | -0.05(-1.32%) |
Jun 23, 2016 | 3.536 | 3.563 | 3.471 | 3.485 | 219,381 | -0.02(-0.53%) |
Jun 22, 2016 | 3.499 | 3.536 | 3.499 | 3.503 | 75,258 | +0.01(+0.26%) |
Jun 21, 2016 | 3.513 | 3.540 | 3.476 | 3.494 | 86,612 | +0.00(+0.13%) |
Jun 20, 2016 | 3.540 | 3.559 | 3.489 | 3.489 | 80,100 | -0.05(-1.30%) |
Jun 17, 2016 | 3.489 | 3.536 | 3.480 | 3.536 | 91,945 | +0.06(+1.72%) |
Jun 16, 2016 | 3.453 | 3.494 | 3.425 | 3.476 | 114,738 | -0.01(-0.26%) |
Jun 15, 2016 | 3.457 | 3.489 | 3.443 | 3.485 | 72,401 | +0.05(+1.48%) |
Jun 14, 2016 | 3.448 | 3.466 | 3.421 | 3.434 | 91,751 | -0.01(-0.39%) |
Jun 13, 2016 | 3.502 | 3.523 | 3.421 | 3.448 | 279,809 | -0.05(-1.42%) |
Jun 10, 2016 | 3.493 | 3.501 | 3.478 | 3.497 | 118,022 | +0.00(+0.00%) |
Jun 09, 2016 | 3.520 | 3.524 | 3.493 | 3.497 | 64,963 | -0.03(-0.89%) |
Jun 08, 2016 | 3.488 | 3.533 | 3.488 | 3.529 | 107,279 | +0.03(+0.90%) |
Jun 07, 2016 | 3.488 | 3.511 | 3.488 | 3.497 | 93,580 | +0.01(+0.26%) |
Jun 06, 2016 | 3.475 | 3.502 | 3.475 | 3.488 | 43,447 | +0.02(+0.65%) |
Jun 03, 2016 | 3.479 | 3.484 | 3.466 | 3.466 | 35,422 | -0.01(-0.39%) |
Jun 02, 2016 | 3.457 | 3.484 | 3.457 | 3.479 | 102,016 | +0.00(+0.13%) |
Jun 01, 2016 | 3.448 | 3.475 | 3.443 | 3.475 | 97,114 | +0.02(+0.65%) |
May 31, 2016 | 3.448 | 3.475 | 3.447 | 3.452 | 62,397 | -0.01(-0.26%) |
May 27, 2016 | 3.452 | 3.461 | 3.461 | 3.461 | 196,629 | +0.02(+0.52%) |
May 26, 2016 | 3.443 | 3.457 | 3.443 | 3.443 | 134,519 | -0.01(-0.22%) |
May 25, 2016 | 3.430 | 3.457 | 3.430 | 3.451 | 167,115 | +0.03(+0.75%) |
May 24, 2016 | 3.403 | 3.434 | 3.399 | 3.425 | 121,132 | +0.02(+0.66%) |
May 23, 2016 | 3.403 | 3.403 | 3.380 | 3.403 | 175,677 | +0.01(+0.40%) |
May 20, 2016 | 3.353 | 3.394 | 3.353 | 3.389 | 284,426 | +0.05(+1.48%) |
May 19, 2016 | 3.353 | 3.358 | 3.326 | 3.340 | 233,140 | -0.01(-0.27%) |
May 18, 2016 | 3.331 | 3.367 | 3.331 | 3.349 | 190,172 | +0.01(+0.40%) |
May 17, 2016 | 3.362 | 3.367 | 3.321 | 3.335 | 184,640 | -0.04(-1.20%) |
May 16, 2016 | 3.317 | 3.376 | 3.313 | 3.376 | 210,784 | +0.05(+1.63%) |
May 13, 2016 | 3.344 | 3.358 | 3.322 | 3.322 | 211,924 | -0.01(-0.27%) |
May 12, 2016 | 3.376 | 3.376 | 3.317 | 3.331 | 241,287 | -0.02(-0.54%) |
May 11, 2016 | 3.376 | 3.376 | 3.349 | 3.349 | 100,425 | -0.05(-1.59%) |
May 10, 2016 | 3.326 | 3.412 | 3.322 | 3.403 | 485,777 | +0.09(+2.86%) |
May 09, 2016 | 3.308 | 3.320 | 3.295 | 3.308 | 116,649 | -0.01(-0.27%) |
May 06, 2016 | 3.304 | 3.322 | 3.281 | 3.317 | 106,375 | +0.01(+0.41%) |
May 05, 2016 | 3.299 | 3.317 | 3.290 | 3.304 | 138,942 | +0.00(+0.14%) |
May 04, 2016 | 3.304 | 3.313 | 3.277 | 3.299 | 121,699 | -0.01(-0.41%) |
May 03, 2016 | 3.344 | 3.344 | 3.299 | 3.313 | 138,707 | -0.04(-1.34%) |