Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 3.520 | 3.560 | 3.480 | 3.500 | 800,539 | +0.00(+0.00%) |
Sep 28, 2017 | 3.660 | 3.660 | 3.475 | 3.500 | 1,763,878 | -0.13(-3.58%) |
Sep 27, 2017 | 3.500 | 3.670 | 3.490 | 3.630 | 2,371,378 | +0.15(+4.31%) |
Sep 26, 2017 | 3.450 | 3.590 | 3.350 | 3.480 | 3,255,669 | +0.05(+1.46%) |
Sep 25, 2017 | 3.350 | 3.479 | 3.350 | 3.430 | 3,018,815 | +0.14(+4.26%) |
Sep 22, 2017 | 3.250 | 3.310 | 3.210 | 3.290 | 1,024,551 | +0.05(+1.54%) |
Sep 21, 2017 | 3.300 | 3.300 | 3.200 | 3.240 | 1,039,328 | -0.04(-1.22%) |
Sep 20, 2017 | 3.200 | 3.310 | 3.200 | 3.280 | 951,308 | +0.06(+1.86%) |
Sep 19, 2017 | 3.280 | 3.295 | 3.200 | 3.220 | 1,037,032 | -0.03(-0.92%) |
Sep 18, 2017 | 3.390 | 3.437 | 3.240 | 3.250 | 1,473,808 | -0.12(-3.56%) |
Sep 15, 2017 | 3.360 | 3.450 | 3.330 | 3.370 | 2,383,190 | +0.01(+0.30%) |
Sep 14, 2017 | 3.200 | 3.430 | 3.180 | 3.360 | 3,478,859 | +0.16(+5.00%) |
Sep 13, 2017 | 3.210 | 3.300 | 3.180 | 3.200 | 1,541,246 | +0.01(+0.31%) |
Sep 12, 2017 | 3.160 | 3.270 | 3.160 | 3.190 | 1,873,567 | +0.03(+0.95%) |
Sep 11, 2017 | 3.120 | 3.195 | 3.120 | 3.160 | 1,405,561 | +0.05(+1.61%) |
Sep 08, 2017 | 3.110 | 3.180 | 3.090 | 3.110 | 1,373,683 | -0.03(-0.96%) |
Sep 07, 2017 | 3.100 | 3.225 | 3.100 | 3.140 | 982,490 | +0.05(+1.62%) |
Sep 06, 2017 | 3.230 | 3.240 | 3.080 | 3.090 | 1,420,974 | -0.12(-3.74%) |
Sep 05, 2017 | 3.240 | 3.250 | 3.160 | 3.210 | 1,486,941 | -0.04(-1.23%) |
Sep 01, 2017 | 3.380 | 3.430 | 3.250 | 3.250 | 1,310,442 | -0.14(-4.13%) |
Aug 31, 2017 | 3.270 | 3.400 | 3.260 | 3.390 | 1,428,510 | +0.12(+3.67%) |
Aug 30, 2017 | 3.160 | 3.330 | 3.150 | 3.270 | 2,267,520 | +0.13(+4.14%) |
Aug 29, 2017 | 3.110 | 3.170 | 3.100 | 3.140 | 1,472,633 | -0.01(-0.32%) |
Aug 28, 2017 | 3.120 | 3.180 | 3.080 | 3.150 | 689,278 | +0.03(+0.96%) |
Aug 25, 2017 | 3.170 | 3.225 | 3.090 | 3.120 | 1,248,987 | -0.03(-0.95%) |
Aug 24, 2017 | 3.050 | 3.170 | 3.050 | 3.150 | 1,224,341 | +0.10(+3.28%) |
Aug 23, 2017 | 3.030 | 3.100 | 3.030 | 3.050 | 1,147,556 | +0.01(+0.33%) |
Aug 22, 2017 | 3.030 | 3.050 | 2.970 | 3.040 | 1,179,233 | +0.01(+0.33%) |
Aug 21, 2017 | 3.050 | 3.065 | 3.000 | 3.030 | 1,004,585 | -0.01(-0.33%) |
Aug 18, 2017 | 3.040 | 3.065 | 3.000 | 3.040 | 1,588,346 | +0.00(+0.00%) |
Aug 17, 2017 | 3.030 | 3.130 | 3.030 | 3.040 | 1,787,531 | +0.01(+0.33%) |
Aug 16, 2017 | 3.130 | 3.140 | 3.020 | 3.030 | 1,762,294 | -0.09(-2.88%) |
Aug 15, 2017 | 3.170 | 3.170 | 2.980 | 3.120 | 3,747,145 | -0.04(-1.27%) |
Aug 14, 2017 | 3.180 | 3.490 | 3.110 | 3.160 | 3,506,121 | -0.10(-3.07%) |
Aug 11, 2017 | 3.180 | 3.270 | 3.040 | 3.260 | 2,881,730 | +0.06(+1.87%) |
Aug 10, 2017 | 3.320 | 3.340 | 3.170 | 3.200 | 2,659,378 | -0.14(-4.19%) |
Aug 09, 2017 | 3.450 | 3.480 | 3.340 | 3.340 | 1,966,633 | -0.16(-4.57%) |
Aug 08, 2017 | 3.620 | 3.700 | 3.490 | 3.500 | 2,552,424 | -0.14(-3.85%) |
Aug 07, 2017 | 3.680 | 3.710 | 3.610 | 3.640 | 1,445,007 | -0.03(-0.82%) |
Aug 04, 2017 | 3.720 | 3.600 | 3.670 | 1,257,976 | -0.05(-1.34%) | |
Aug 03, 2017 | 3.650 | 3.800 | 3.500 | 3.720 | 3,666,903 | +0.07(+1.92%) |
Aug 02, 2017 | 3.850 | 4.030 | 3.630 | 3.650 | 6,411,667 | +0.08(+2.24%) |
Aug 01, 2017 | 3.530 | 3.630 | 3.430 | 3.570 | 3,307,785 | +0.03(+0.85%) |
Jul 31, 2017 | 3.950 | 3.950 | 3.500 | 3.540 | 3,965,609 | -0.38(-9.69%) |
Jul 28, 2017 | 3.960 | 4.030 | 3.890 | 3.920 | 1,151,177 | -0.03(-0.76%) |
Jul 27, 2017 | 4.110 | 4.140 | 3.910 | 3.950 | 1,993,324 | -0.15(-3.66%) |
Jul 26, 2017 | 4.090 | 4.150 | 4.030 | 4.100 | 1,812,252 | +0.04(+0.99%) |
Jul 25, 2017 | 4.120 | 4.140 | 4.000 | 4.060 | 1,729,242 | -0.06(-1.46%) |
Jul 24, 2017 | 4.210 | 4.220 | 4.090 | 4.120 | 1,691,095 | -0.04(-0.96%) |
Jul 21, 2017 | 4.190 | 4.240 | 4.085 | 4.160 | 1,711,938 | -0.03(-0.72%) |
Jul 20, 2017 | 4.260 | 4.090 | 4.190 | 1,296,329 | +0.07(+1.70%) | |
Jul 19, 2017 | 4.290 | 4.320 | 4.080 | 4.120 | 2,559,765 | -0.16(-3.74%) |
Jul 18, 2017 | 4.300 | 4.320 | 4.230 | 4.280 | 1,868,682 | -0.01(-0.23%) |
Jul 17, 2017 | 4.230 | 4.300 | 4.200 | 4.290 | 4,688,343 | +0.12(+2.88%) |
Jul 14, 2017 | 3.980 | 4.200 | 3.980 | 4.170 | 3,254,382 | +0.17(+4.25%) |
Jul 13, 2017 | 4.020 | 4.108 | 3.975 | 4.000 | 5,626,620 | -0.02(-0.50%) |
Jul 12, 2017 | 4.070 | 4.120 | 4.000 | 4.020 | 5,624,643 | -0.03(-0.74%) |
Jul 11, 2017 | 4.150 | 4.210 | 4.025 | 4.050 | 4,560,517 | -0.10(-2.41%) |
Jul 10, 2017 | 4.040 | 4.190 | 3.940 | 4.150 | 3,072,728 | +0.03(+0.73%) |
Jul 07, 2017 | 4.260 | 4.310 | 3.900 | 4.120 | 5,172,578 | -0.12(-2.83%) |
Jul 06, 2017 | 4.280 | 4.390 | 4.210 | 4.240 | 3,578,995 | -0.01(-0.24%) |
Jul 05, 2017 | 4.210 | 4.470 | 4.200 | 4.250 | 6,168,637 | +0.04(+0.95%) |
Jul 03, 2017 | 4.060 | 4.310 | 4.040 | 4.210 | 3,549,065 | +0.18(+4.47%) |
Jun 30, 2017 | 3.870 | 4.040 | 3.860 | 4.030 | 2,923,723 | +0.17(+4.40%) |
Jun 29, 2017 | 3.930 | 4.100 | 3.840 | 3.860 | 6,915,036 | +0.08(+2.12%) |
Jun 28, 2017 | 3.550 | 3.790 | 3.460 | 3.780 | 4,079,640 | +0.29(+8.31%) |
Jun 27, 2017 | 3.600 | 3.750 | 3.490 | 3.490 | 9,208,690 | +0.04(+1.16%) |
Jun 26, 2017 | 3.390 | 3.500 | 3.350 | 3.450 | 2,569,209 | +0.09(+2.68%) |
Jun 23, 2017 | 3.390 | 3.360 | 1,525,038 | +0.05(+1.51%) | ||
Jun 22, 2017 | 3.230 | 3.400 | 3.230 | 3.310 | 3,103,730 | +0.10(+3.12%) |
Jun 21, 2017 | 3.070 | 3.290 | 3.070 | 3.210 | 4,029,067 | +0.16(+5.25%) |
Jun 20, 2017 | 3.000 | 3.110 | 2.985 | 3.050 | 1,771,470 | +0.05(+1.67%) |
Jun 19, 2017 | 2.950 | 3.010 | 2.950 | 3.000 | 1,107,358 | +0.07(+2.39%) |
Jun 16, 2017 | 2.940 | 2.990 | 2.930 | 2.930 | 902,948 | -0.02(-0.68%) |
Jun 15, 2017 | 2.950 | 2.980 | 2.930 | 2.950 | 1,098,969 | -0.01(-0.34%) |
Jun 14, 2017 | 2.950 | 2.980 | 2.930 | 2.960 | 912,784 | +0.00(+0.00%) |
Jun 13, 2017 | 2.980 | 2.990 | 2.920 | 2.960 | 654,317 | -0.01(-0.34%) |
Jun 12, 2017 | 2.970 | 3.000 | 2.920 | 2.970 | 1,642,951 | +0.01(+0.34%) |
Jun 09, 2017 | 3.030 | 3.045 | 2.930 | 2.960 | 1,750,369 | -0.07(-2.31%) |
Jun 08, 2017 | 2.980 | 3.035 | 2.980 | 3.030 | 1,127,562 | +0.03(+1.00%) |
Jun 07, 2017 | 2.970 | 3.010 | 2.950 | 3.000 | 1,239,571 | +0.02(+0.67%) |
Jun 06, 2017 | 3.010 | 3.010 | 2.960 | 2.980 | 769,781 | -0.04(-1.32%) |
Jun 05, 2017 | 3.020 | 3.050 | 2.935 | 3.020 | 1,171,017 | +0.00(+0.00%) |
Jun 02, 2017 | 3.010 | 3.030 | 2.960 | 3.020 | 705,220 | +0.02(+0.67%) |
Jun 01, 2017 | 2.940 | 3.000 | 2.930 | 3.000 | 1,333,691 | +0.06(+2.04%) |
May 31, 2017 | 2.960 | 2.975 | 2.910 | 2.940 | 1,164,026 | -0.03(-1.01%) |
May 30, 2017 | 2.960 | 2.990 | 2.920 | 2.970 | 909,255 | -0.01(-0.34%) |
May 26, 2017 | 3.050 | 3.080 | 2.960 | 2.980 | 779,633 | -0.07(-2.30%) |
May 25, 2017 | 3.000 | 3.050 | 2.995 | 3.050 | 874,262 | +0.05(+1.67%) |
May 24, 2017 | 2.910 | 3.020 | 2.900 | 3.000 | 1,270,793 | +0.08(+2.74%) |
May 23, 2017 | 2.970 | 2.970 | 2.910 | 2.920 | 1,161,082 | -0.05(-1.68%) |
May 22, 2017 | 2.990 | 3.000 | 2.950 | 2.970 | 728,313 | +0.01(+0.34%) |
May 19, 2017 | 3.000 | 3.050 | 2.935 | 2.960 | 2,745,980 | -0.04(-1.33%) |
May 18, 2017 | 2.960 | 3.020 | 2.920 | 3.000 | 1,526,411 | +0.03(+1.01%) |
May 17, 2017 | 2.980 | 3.030 | 2.950 | 2.970 | 1,653,267 | -0.04(-1.33%) |
May 16, 2017 | 3.050 | 3.080 | 3.000 | 3.010 | 860,795 | -0.05(-1.63%) |
May 15, 2017 | 3.040 | 3.140 | 3.020 | 3.060 | 1,268,124 | +0.04(+1.32%) |
May 12, 2017 | 3.000 | 3.040 | 2.980 | 3.020 | 939,626 | -0.01(-0.33%) |
May 11, 2017 | 2.940 | 3.040 | 2.910 | 3.030 | 1,787,234 | +0.10(+3.41%) |
May 10, 2017 | 2.890 | 2.960 | 2.850 | 2.930 | 1,157,729 | +0.06(+2.09%) |
May 09, 2017 | 2.900 | 2.918 | 2.860 | 2.870 | 820,253 | -0.02(-0.69%) |
May 08, 2017 | 2.910 | 2.930 | 2.880 | 2.890 | 1,993,634 | -0.01(-0.34%) |
May 05, 2017 | 2.950 | 2.960 | 2.860 | 2.900 | 1,712,972 | -0.05(-1.69%) |
May 04, 2017 | 2.980 | 3.037 | 2.930 | 2.950 | 1,795,346 | -0.06(-1.99%) |
May 03, 2017 | 3.150 | 3.150 | 2.980 | 3.010 | 4,544,932 | -0.16(-5.05%) |
May 02, 2017 | 3.170 | 3.190 | 3.140 | 3.170 | 1,524,589 | -0.01(-0.31%) |
May 01, 2017 | 3.160 | 3.196 | 3.130 | 3.180 | 639,520 | +0.02(+0.63%) |
Apr 28, 2017 | 3.170 | 3.220 | 3.140 | 3.160 | 1,035,184 | -0.01(-0.32%) |
Apr 27, 2017 | 3.140 | 3.200 | 3.120 | 3.170 | 1,313,760 | +0.03(+0.96%) |
Apr 26, 2017 | 3.150 | 3.200 | 3.130 | 3.140 | 1,471,884 | +0.00(+0.00%) |
Apr 25, 2017 | 3.170 | 3.240 | 3.130 | 3.140 | 2,633,311 | -0.03(-0.95%) |
Apr 24, 2017 | 3.190 | 3.200 | 3.140 | 3.170 | 944,852 | +0.00(+0.00%) |
Apr 21, 2017 | 3.180 | 3.200 | 3.130 | 3.170 | 676,921 | -0.01(-0.31%) |
Apr 20, 2017 | 3.200 | 3.230 | 3.170 | 3.180 | 578,785 | +0.01(+0.32%) |
Apr 19, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 737,762 | +0.01(+0.32%) |
Apr 18, 2017 | 3.150 | 3.200 | 3.150 | 3.160 | 1,080,154 | +0.02(+0.64%) |
Apr 17, 2017 | 3.120 | 3.170 | 3.100 | 3.140 | 540,099 | +0.03(+0.96%) |
Apr 13, 2017 | 3.100 | 3.150 | 3.090 | 3.110 | 572,456 | +0.01(+0.32%) |
Apr 12, 2017 | 3.130 | 3.140 | 3.080 | 3.100 | 610,838 | -0.03(-0.96%) |
Apr 11, 2017 | 3.110 | 3.145 | 3.070 | 3.130 | 705,066 | +0.01(+0.32%) |
Apr 10, 2017 | 3.170 | 3.210 | 3.110 | 3.120 | 641,693 | -0.03(-0.95%) |
Apr 07, 2017 | 3.160 | 3.180 | 3.130 | 3.150 | 522,939 | +0.00(+0.00%) |
Apr 06, 2017 | 3.100 | 3.170 | 3.070 | 3.150 | 894,644 | +0.04(+1.29%) |
Apr 05, 2017 | 3.150 | 3.180 | 3.100 | 3.110 | 773,095 | -0.04(-1.27%) |
Apr 04, 2017 | 3.130 | 3.210 | 3.130 | 3.150 | 982,037 | +0.03(+0.96%) |
Apr 03, 2017 | 3.220 | 3.230 | 3.100 | 3.120 | 1,566,882 | -0.08(-2.50%) |
Mar 31, 2017 | 3.220 | 3.270 | 3.180 | 3.200 | 982,429 | -0.04(-1.23%) |
Mar 30, 2017 | 3.250 | 3.270 | 3.210 | 3.240 | 1,061,050 | -0.01(-0.31%) |
Mar 29, 2017 | 3.220 | 3.280 | 3.210 | 3.250 | 980,184 | +0.04(+1.25%) |
Mar 28, 2017 | 3.240 | 3.280 | 3.210 | 3.210 | 906,791 | -0.02(-0.62%) |
Mar 27, 2017 | 3.170 | 3.260 | 3.140 | 3.230 | 977,055 | +0.04(+1.25%) |
Mar 24, 2017 | 3.160 | 3.230 | 3.147 | 3.190 | 947,830 | +0.05(+1.59%) |
Mar 23, 2017 | 3.180 | 3.220 | 3.125 | 3.140 | 1,262,589 | -0.04(-1.26%) |
Mar 22, 2017 | 3.180 | 3.245 | 3.140 | 3.180 | 1,063,300 | +0.01(+0.32%) |
Mar 21, 2017 | 3.330 | 3.357 | 3.160 | 3.170 | 1,919,868 | -0.17(-5.09%) |
Mar 20, 2017 | 3.300 | 3.355 | 3.250 | 3.340 | 1,113,663 | +0.05(+1.52%) |
Mar 17, 2017 | 3.260 | 3.380 | 3.237 | 3.290 | 1,802,577 | +0.03(+0.92%) |
Mar 16, 2017 | 3.250 | 3.290 | 3.170 | 3.260 | 1,297,424 | +0.03(+0.93%) |
Mar 15, 2017 | 3.110 | 3.260 | 3.110 | 3.230 | 1,869,172 | +0.10(+3.19%) |
Mar 14, 2017 | 3.190 | 3.190 | 3.100 | 3.130 | 1,375,509 | -0.03(-0.95%) |
Mar 13, 2017 | 3.170 | 3.205 | 3.130 | 3.160 | 1,764,334 | -0.01(-0.32%) |
Mar 10, 2017 | 3.340 | 3.340 | 3.120 | 3.170 | 2,582,709 | -0.10(-3.06%) |
Mar 09, 2017 | 3.290 | 3.350 | 3.230 | 3.270 | 1,782,396 | +0.00(+0.00%) |
Mar 08, 2017 | 3.260 | 3.390 | 3.236 | 3.270 | 2,486,430 | +0.02(+0.62%) |
Mar 07, 2017 | 3.250 | 3.270 | 3.190 | 3.250 | 887,358 | +0.00(+0.00%) |
Mar 06, 2017 | 3.240 | 3.270 | 3.195 | 3.250 | 1,100,210 | -0.04(-1.22%) |
Mar 03, 2017 | 3.170 | 3.320 | 3.170 | 3.290 | 1,451,995 | +0.12(+3.79%) |
Mar 02, 2017 | 3.300 | 3.320 | 3.140 | 3.170 | 3,752,707 | -0.15(-4.52%) |
Mar 01, 2017 | 3.400 | 3.500 | 3.310 | 3.320 | 2,130,650 | -0.08(-2.35%) |
Feb 28, 2017 | 3.450 | 3.570 | 3.380 | 3.400 | 3,243,010 | -0.03(-0.87%) |
Feb 27, 2017 | 3.320 | 3.450 | 3.310 | 3.430 | 1,739,486 | +0.11(+3.31%) |
Feb 24, 2017 | 3.280 | 3.400 | 3.280 | 3.320 | 970,922 | -0.01(-0.30%) |
Feb 23, 2017 | 3.390 | 3.390 | 3.160 | 3.330 | 2,448,886 | -0.05(-1.48%) |
Feb 22, 2017 | 3.480 | 3.520 | 3.370 | 3.380 | 1,633,601 | -0.12(-3.43%) |
Feb 21, 2017 | 3.550 | 3.580 | 3.480 | 3.500 | 1,319,319 | -0.01(-0.28%) |
Feb 17, 2017 | 3.510 | 3.510 | 3.510 | 0 | +0.03(+0.86%) | |
Feb 16, 2017 | 3.500 | 3.570 | 3.460 | 3.480 | 2,322,362 | +0.01(+0.29%) |
Feb 15, 2017 | 3.500 | 3.370 | 3.470 | 1,596,634 | +0.06(+1.76%) | |
Feb 14, 2017 | 3.320 | 3.430 | 3.318 | 3.410 | 1,551,797 | +0.09(+2.71%) |
Feb 13, 2017 | 3.400 | 3.434 | 3.280 | 3.320 | 1,864,414 | -0.08(-2.35%) |
Feb 10, 2017 | 3.420 | 3.480 | 3.370 | 3.400 | 2,500,053 | +0.00(+0.00%) |
Feb 09, 2017 | 3.350 | 3.410 | 3.300 | 3.400 | 1,383,850 | +0.05(+1.49%) |
Feb 08, 2017 | 3.390 | 3.390 | 3.255 | 3.350 | 2,051,652 | +0.03(+0.90%) |
Feb 07, 2017 | 3.220 | 3.340 | 3.120 | 3.320 | 3,896,223 | +0.11(+3.43%) |
Feb 06, 2017 | 3.140 | 3.320 | 3.140 | 3.210 | 2,234,211 | +0.08(+2.56%) |
Feb 03, 2017 | 2.970 | 3.130 | 2.960 | 3.130 | 2,314,825 | +0.17(+5.74%) |
Feb 02, 2017 | 2.950 | 3.000 | 2.910 | 2.960 | 1,046,647 | +0.01(+0.34%) |
Feb 01, 2017 | 2.970 | 3.030 | 2.900 | 2.950 | 1,144,898 | -0.02(-0.67%) |
Jan 31, 2017 | 2.860 | 2.980 | 2.840 | 2.970 | 1,416,864 | +0.10(+3.48%) |
Jan 30, 2017 | 2.920 | 2.920 | 2.810 | 2.870 | 1,061,151 | -0.07(-2.38%) |
Jan 27, 2017 | 2.910 | 2.950 | 2.850 | 2.940 | 1,055,694 | +0.05(+1.73%) |
Jan 26, 2017 | 2.890 | 2.920 | 2.870 | 2.890 | 840,688 | +0.01(+0.35%) |
Jan 25, 2017 | 2.920 | 2.920 | 2.860 | 2.880 | 1,111,384 | -0.00(-0.17%) |
Jan 24, 2017 | 2.910 | 2.930 | 2.860 | 2.885 | 1,110,589 | -0.02(-0.52%) |
Jan 23, 2017 | 2.950 | 2.990 | 2.880 | 2.900 | 1,180,070 | -0.05(-1.69%) |
Jan 20, 2017 | 2.910 | 2.970 | 2.903 | 2.950 | 1,465,862 | +0.07(+2.43%) |
Jan 19, 2017 | 2.910 | 2.940 | 2.880 | 2.880 | 1,251,371 | -0.04(-1.37%) |
Jan 18, 2017 | 2.920 | 2.967 | 2.900 | 2.920 | 1,240,917 | +0.00(+0.00%) |
Jan 17, 2017 | 2.990 | 3.000 | 2.900 | 2.920 | 1,436,855 | -0.10(-3.31%) |
Jan 13, 2017 | 3.020 | 3.020 | 3.020 | 0 | +0.03(+1.00%) | |
Jan 12, 2017 | 2.970 | 3.025 | 2.920 | 2.990 | 1,855,313 | +0.00(+0.00%) |
Jan 11, 2017 | 3.030 | 3.069 | 2.900 | 2.990 | 2,499,153 | -0.04(-1.32%) |
Jan 10, 2017 | 3.060 | 3.120 | 3.020 | 3.030 | 1,126,754 | -0.02(-0.66%) |
Jan 09, 2017 | 3.030 | 3.120 | 3.020 | 3.050 | 1,609,545 | +0.05(+1.67%) |
Jan 06, 2017 | 3.130 | 3.150 | 3.000 | 3.000 | 1,754,297 | -0.06(-1.96%) |
Jan 05, 2017 | 3.130 | 3.170 | 3.030 | 3.060 | 2,406,581 | -0.07(-2.24%) |
Jan 04, 2017 | 3.070 | 3.250 | 3.050 | 3.130 | 1,875,477 | +0.04(+1.29%) |
Jan 03, 2017 | 3.090 | 3.140 | 3.050 | 3.090 | 839,003 | +0.01(+0.32%) |
Dec 30, 2016 | 3.080 | 3.080 | 3.080 | 0 | +0.07(+2.33%) | |
Dec 29, 2016 | 3.090 | 3.120 | 3.010 | 3.010 | 1,294,221 | -0.07(-2.27%) |
Dec 28, 2016 | 3.100 | 3.120 | 3.060 | 3.080 | 660,333 | -0.03(-0.96%) |
Dec 27, 2016 | 3.100 | 3.150 | 3.100 | 3.110 | 750,098 | +0.00(+0.00%) |
Dec 23, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.12(+4.01%) | |
Dec 22, 2016 | 3.030 | 3.090 | 2.945 | 2.990 | 1,935,315 | -0.06(-1.97%) |
Dec 21, 2016 | 3.130 | 3.180 | 3.030 | 3.050 | 1,146,652 | -0.07(-2.24%) |
Dec 20, 2016 | 3.180 | 3.210 | 3.070 | 3.120 | 2,308,050 | -0.04(-1.27%) |
Dec 19, 2016 | 3.220 | 3.290 | 3.130 | 3.160 | 1,996,980 | -0.04(-1.25%) |
Dec 16, 2016 | 3.200 | 3.240 | 3.170 | 3.200 | 1,195,109 | +0.04(+1.27%) |
Dec 15, 2016 | 3.210 | 3.220 | 3.150 | 3.160 | 983,667 | -0.03(-0.94%) |
Dec 14, 2016 | 3.230 | 3.260 | 3.150 | 3.190 | 924,666 | -0.03(-0.93%) |
Dec 13, 2016 | 3.240 | 3.280 | 3.190 | 3.220 | 1,026,478 | +0.00(+0.00%) |
Dec 12, 2016 | 3.220 | 3.280 | 3.189 | 3.220 | 1,030,257 | +0.00(+0.00%) |
Dec 09, 2016 | 3.260 | 3.370 | 3.220 | 3.220 | 1,389,743 | -0.04(-1.23%) |
Dec 08, 2016 | 3.250 | 3.280 | 3.150 | 3.260 | 1,123,099 | +0.02(+0.62%) |
Dec 07, 2016 | 3.250 | 3.280 | 3.130 | 3.240 | 1,286,184 | -0.06(-1.82%) |
Dec 06, 2016 | 3.280 | 3.320 | 3.200 | 3.300 | 713,863 | +0.04(+1.23%) |
Dec 05, 2016 | 3.180 | 3.300 | 3.130 | 3.260 | 1,238,844 | +0.09(+2.84%) |
Dec 02, 2016 | 3.080 | 3.230 | 3.075 | 3.170 | 1,206,100 | +0.09(+2.92%) |
Dec 01, 2016 | 3.230 | 3.230 | 3.060 | 3.080 | 2,260,697 | -0.16(-4.94%) |
Nov 30, 2016 | 3.340 | 3.350 | 3.240 | 3.240 | 2,007,990 | -0.07(-2.11%) |
Nov 29, 2016 | 3.350 | 3.390 | 3.295 | 3.310 | 1,521,092 | -0.03(-0.90%) |
Nov 28, 2016 | 3.400 | 3.410 | 3.320 | 3.340 | 1,742,305 | -0.08(-2.34%) |
Nov 25, 2016 | 3.440 | 3.450 | 3.345 | 3.420 | 756,049 | -0.04(-1.16%) |
Nov 23, 2016 | 3.460 | 3.460 | 3.460 | 0 | +0.08(+2.37%) | |
Nov 22, 2016 | 3.500 | 3.530 | 3.360 | 3.380 | 2,038,943 | -0.09(-2.59%) |
Nov 21, 2016 | 3.470 | 3.520 | 3.400 | 3.470 | 2,056,692 | +0.05(+1.46%) |
Nov 18, 2016 | 3.430 | 3.450 | 3.300 | 3.420 | 2,162,351 | +0.00(+0.00%) |
Nov 17, 2016 | 3.450 | 3.510 | 3.350 | 3.420 | 2,254,759 | -0.03(-0.87%) |
Nov 16, 2016 | 3.420 | 3.610 | 3.400 | 3.450 | 4,408,415 | +0.05(+1.47%) |
Nov 15, 2016 | 3.280 | 3.450 | 3.280 | 3.400 | 4,800,628 | +0.12(+3.66%) |
Nov 14, 2016 | 3.180 | 3.330 | 3.130 | 3.280 | 2,210,256 | +0.12(+3.80%) |
Nov 11, 2016 | 3.040 | 3.200 | 3.030 | 3.160 | 1,607,177 | +0.08(+2.60%) |
Nov 10, 2016 | 3.170 | 3.190 | 3.040 | 3.080 | 2,220,942 | -0.03(-0.96%) |
Nov 09, 2016 | 2.940 | 3.150 | 2.940 | 3.110 | 4,008,195 | +0.19(+6.51%) |
Nov 08, 2016 | 2.950 | 2.980 | 2.850 | 2.920 | 1,143,065 | -0.02(-0.68%) |
Nov 07, 2016 | 2.850 | 3.030 | 2.830 | 2.940 | 2,229,806 | +0.13(+4.63%) |
Nov 04, 2016 | 2.840 | 2.900 | 2.760 | 2.810 | 2,070,831 | +0.06(+2.18%) |
Nov 03, 2016 | 3.100 | 3.250 | 2.750 | 2.750 | 6,720,759 | -0.35(-11.29%) |
Nov 02, 2016 | 3.150 | 3.160 | 3.030 | 3.100 | 2,710,211 | -0.08(-2.52%) |
Nov 01, 2016 | 3.110 | 3.280 | 3.000 | 3.180 | 1,700,415 | +0.06(+1.92%) |
Oct 31, 2016 | 3.220 | 3.240 | 3.120 | 3.120 | 1,398,690 | -0.11(-3.41%) |
Oct 28, 2016 | 3.370 | 3.400 | 3.090 | 3.230 | 6,962,163 | -0.18(-5.28%) |
Oct 27, 2016 | 3.500 | 3.650 | 3.350 | 3.410 | 6,100,006 | -0.04(-1.16%) |
Oct 26, 2016 | 3.260 | 3.450 | 3.210 | 3.450 | 5,275,392 | +0.16(+4.86%) |
Oct 25, 2016 | 3.300 | 3.380 | 3.230 | 3.290 | 2,535,923 | +0.00(+0.00%) |
Oct 24, 2016 | 3.250 | 3.300 | 3.210 | 3.290 | 2,911,105 | +0.09(+2.81%) |
Oct 21, 2016 | 3.160 | 3.230 | 3.100 | 3.200 | 2,450,620 | +0.04(+1.27%) |
Oct 20, 2016 | 3.050 | 3.160 | 3.020 | 3.160 | 2,229,476 | +0.10(+3.27%) |
Oct 19, 2016 | 3.090 | 3.110 | 3.000 | 3.060 | 4,678,519 | +0.06(+2.00%) |
Oct 18, 2016 | 3.000 | 3.070 | 2.980 | 3.000 | 3,186,268 | +0.01(+0.33%) |
Oct 17, 2016 | 2.990 | 3.050 | 2.930 | 2.990 | 1,522,727 | +0.03(+1.01%) |
Oct 14, 2016 | 3.000 | 3.020 | 2.940 | 2.960 | 2,326,296 | -0.03(-1.00%) |
Oct 13, 2016 | 2.970 | 3.020 | 2.930 | 2.990 | 2,610,063 | +0.00(+0.00%) |
Oct 12, 2016 | 3.130 | 3.155 | 2.990 | 2.990 | 2,067,416 | -0.14(-4.47%) |
Oct 11, 2016 | 3.150 | 3.190 | 3.100 | 3.130 | 1,649,939 | -0.05(-1.57%) |
Oct 10, 2016 | 3.140 | 3.210 | 3.140 | 3.180 | 1,313,704 | +0.05(+1.60%) |
Oct 07, 2016 | 3.150 | 3.190 | 3.060 | 3.130 | 1,144,463 | -0.03(-0.95%) |
Oct 06, 2016 | 3.190 | 3.210 | 3.120 | 3.160 | 1,392,356 | -0.05(-1.56%) |
Oct 05, 2016 | 3.250 | 3.300 | 3.170 | 3.210 | 2,599,783 | +0.01(+0.31%) |
Oct 04, 2016 | 3.190 | 3.240 | 3.160 | 3.200 | 1,559,317 | +0.00(+0.00%) |