Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 3.110 | 3.110 | 3.020 | 3.030 | 4,482,060 | -0.07(-2.26%) |
Jan 30, 2018 | 3.150 | 3.154 | 3.130 | 3.100 | 2,387,179 | -0.06(-1.90%) |
Jan 29, 2018 | 3.200 | 3.209 | 3.125 | 3.160 | 4,099,894 | -0.04(-1.25%) |
Jan 26, 2018 | 3.230 | 3.250 | 3.190 | 3.200 | 3,144,255 | -0.03(-0.93%) |
Jan 25, 2018 | 3.280 | 3.310 | 3.190 | 3.230 | 4,490,787 | -0.03(-0.92%) |
Jan 24, 2018 | 3.310 | 3.320 | 3.255 | 3.260 | 3,559,545 | +0.00(+0.00%) |
Jan 23, 2018 | 3.350 | 3.350 | 3.250 | 3.260 | 4,773,599 | -0.11(-3.26%) |
Jan 22, 2018 | 3.390 | 3.410 | 3.340 | 3.370 | 2,130,752 | +0.00(+0.00%) |
Jan 19, 2018 | 3.270 | 3.370 | 3.260 | 3.370 | 4,837,013 | +0.11(+3.37%) |
Jan 18, 2018 | 3.380 | 3.400 | 3.250 | 3.260 | 5,610,619 | -0.13(-3.83%) |
Jan 17, 2018 | 3.470 | 3.470 | 3.375 | 3.390 | 3,641,037 | -0.08(-2.31%) |
Jan 16, 2018 | 3.450 | 3.520 | 3.430 | 3.470 | 2,372,301 | -0.10(-2.80%) |
Jan 12, 2018 | 3.570 | 3.570 | 3.570 | 0 | +0.06(+1.71%) | |
Jan 11, 2018 | 3.460 | 3.540 | 3.430 | 3.510 | 3,997,073 | +0.06(+1.74%) |
Jan 10, 2018 | 3.400 | 3.480 | 3.390 | 3.450 | 3,709,103 | +0.05(+1.47%) |
Jan 09, 2018 | 3.460 | 3.480 | 3.340 | 3.400 | 2,167,138 | -0.06(-1.73%) |
Jan 08, 2018 | 3.500 | 3.510 | 3.445 | 3.460 | 2,428,017 | -0.05(-1.42%) |
Jan 05, 2018 | 3.520 | 3.560 | 3.470 | 3.510 | 1,817,626 | -0.04(-1.13%) |
Jan 04, 2018 | 3.570 | 3.580 | 3.520 | 3.550 | 2,753,714 | +0.00(+0.00%) |
Jan 03, 2018 | 3.570 | 3.590 | 3.510 | 3.550 | 3,353,091 | -0.01(-0.28%) |
Jan 02, 2018 | 3.460 | 3.560 | 3.440 | 3.560 | 3,943,278 | +0.13(+3.79%) |
Dec 29, 2017 | 3.430 | 3.430 | 3.430 | 0 | -0.02(-0.58%) | |
Dec 28, 2017 | 3.420 | 3.470 | 3.385 | 3.450 | 2,768,016 | +0.06(+1.77%) |
Dec 27, 2017 | 3.420 | 3.440 | 3.370 | 3.390 | 1,404,132 | -0.06(-1.74%) |
Dec 26, 2017 | 3.350 | 3.470 | 3.330 | 3.450 | 1,301,315 | +0.12(+3.60%) |
Dec 22, 2017 | 3.290 | 3.350 | 3.290 | 3.330 | 1,291,965 | +0.03(+0.91%) |
Dec 21, 2017 | 3.280 | 3.330 | 3.270 | 3.300 | 2,120,071 | +0.03(+0.92%) |
Dec 20, 2017 | 3.300 | 3.310 | 3.255 | 3.270 | 2,231,054 | +0.00(+0.00%) |
Dec 19, 2017 | 3.120 | 3.290 | 3.090 | 3.270 | 6,274,430 | +0.15(+4.81%) |
Dec 18, 2017 | 3.090 | 3.140 | 3.080 | 3.120 | 7,482,637 | +0.04(+1.30%) |
Dec 15, 2017 | 3.090 | 3.120 | 3.060 | 3.080 | 2,357,659 | -0.01(-0.32%) |
Dec 14, 2017 | 3.030 | 3.145 | 3.015 | 3.090 | 6,765,798 | +0.07(+2.32%) |
Dec 13, 2017 | 3.000 | 3.050 | 2.990 | 3.020 | 4,017,661 | +0.01(+0.33%) |
Dec 12, 2017 | 3.060 | 3.100 | 3.005 | 3.010 | 2,871,540 | -0.05(-1.63%) |
Dec 11, 2017 | 2.990 | 3.100 | 2.960 | 3.060 | 2,123,371 | +0.05(+1.66%) |
Dec 08, 2017 | 3.000 | 3.050 | 2.990 | 3.010 | 1,158,311 | +0.01(+0.33%) |
Dec 07, 2017 | 2.900 | 3.010 | 2.900 | 3.000 | 1,871,984 | +0.07(+2.39%) |
Dec 06, 2017 | 2.910 | 2.970 | 2.910 | 2.930 | 1,836,263 | -0.02(-0.68%) |
Dec 05, 2017 | 2.980 | 2.990 | 2.920 | 2.950 | 2,935,625 | -0.05(-1.67%) |
Dec 04, 2017 | 3.010 | 3.020 | 2.990 | 3.000 | 710,941 | +0.00(+0.00%) |
Dec 01, 2017 | 2.960 | 3.040 | 2.950 | 3.000 | 2,943,323 | +0.05(+1.69%) |
Nov 30, 2017 | 2.960 | 3.020 | 2.930 | 2.950 | 3,842,418 | -0.01(-0.34%) |
Nov 29, 2017 | 3.020 | 3.020 | 2.930 | 2.960 | 1,498,487 | -0.06(-1.99%) |
Nov 28, 2017 | 3.010 | 3.055 | 2.955 | 3.020 | 2,192,802 | +0.00(+0.00%) |
Nov 27, 2017 | 3.060 | 3.100 | 3.000 | 3.020 | 2,474,587 | -0.07(-2.27%) |
Nov 24, 2017 | 3.120 | 3.160 | 3.090 | 3.090 | 1,166,210 | -0.01(-0.32%) |
Nov 22, 2017 | 3.080 | 3.110 | 3.060 | 3.100 | 1,188,367 | +0.05(+1.64%) |
Nov 21, 2017 | 3.040 | 3.110 | 3.035 | 3.050 | 1,855,312 | +0.01(+0.33%) |
Nov 20, 2017 | 3.070 | 3.090 | 3.025 | 3.040 | 923,165 | -0.03(-0.98%) |
Nov 17, 2017 | 3.100 | 3.100 | 3.040 | 3.070 | 920,755 | +0.06(+1.99%) |
Nov 16, 2017 | 3.040 | 3.040 | 2.990 | 3.010 | 677,890 | -0.01(-0.33%) |
Nov 15, 2017 | 3.000 | 3.050 | 2.940 | 3.020 | 1,321,664 | +0.00(+0.00%) |
Nov 14, 2017 | 3.070 | 3.100 | 3.010 | 3.020 | 2,030,733 | -0.06(-1.95%) |
Nov 13, 2017 | 3.130 | 3.170 | 3.080 | 3.080 | 2,189,966 | -0.04(-1.28%) |
Nov 10, 2017 | 3.120 | 3.130 | 3.060 | 3.120 | 1,261,865 | +0.01(+0.32%) |
Nov 09, 2017 | 3.140 | 3.180 | 3.110 | 3.110 | 695,905 | -0.05(-1.58%) |
Nov 08, 2017 | 3.180 | 3.185 | 3.150 | 3.160 | 1,176,446 | -0.01(-0.32%) |
Nov 07, 2017 | 3.180 | 3.190 | 3.140 | 3.170 | 985,773 | -0.04(-1.25%) |
Nov 06, 2017 | 3.130 | 3.250 | 3.130 | 3.210 | 1,849,625 | +0.09(+2.88%) |
Nov 03, 2017 | 3.090 | 3.190 | 3.080 | 3.120 | 1,043,635 | +0.07(+2.30%) |
Nov 02, 2017 | 3.090 | 3.140 | 3.050 | 3.050 | 1,523,598 | -0.04(-1.29%) |
Nov 01, 2017 | 3.080 | 3.123 | 3.080 | 3.090 | 1,251,885 | +0.02(+0.65%) |
Oct 31, 2017 | 3.050 | 3.080 | 3.020 | 3.070 | 2,067,094 | +0.02(+0.66%) |
Oct 30, 2017 | 3.010 | 3.070 | 3.010 | 3.050 | 1,290,490 | +0.02(+0.66%) |
Oct 27, 2017 | 3.050 | 3.060 | 2.980 | 3.030 | 2,312,297 | -0.03(-0.98%) |
Oct 26, 2017 | 3.120 | 3.120 | 3.040 | 3.060 | 2,174,211 | -0.04(-1.29%) |
Oct 25, 2017 | 3.140 | 3.155 | 3.090 | 3.100 | 2,026,928 | -0.03(-0.96%) |
Oct 24, 2017 | 3.150 | 3.170 | 3.120 | 3.130 | 2,177,794 | -0.02(-0.63%) |
Oct 23, 2017 | 3.160 | 3.180 | 3.120 | 3.150 | 1,867,483 | -0.03(-0.94%) |
Oct 20, 2017 | 3.240 | 3.255 | 3.140 | 3.180 | 2,277,581 | -0.04(-1.24%) |
Oct 19, 2017 | 3.260 | 3.270 | 3.210 | 3.220 | 2,073,315 | -0.07(-2.13%) |
Oct 18, 2017 | 3.330 | 3.360 | 3.280 | 3.290 | 1,456,076 | -0.06(-1.79%) |
Oct 17, 2017 | 3.350 | 3.365 | 3.300 | 3.350 | 1,784,751 | -0.01(-0.30%) |
Oct 16, 2017 | 3.400 | 3.430 | 3.355 | 3.360 | 3,008,328 | +0.02(+0.60%) |
Oct 13, 2017 | 3.330 | 3.370 | 3.320 | 3.340 | 1,453,431 | +0.05(+1.52%) |
Oct 12, 2017 | 3.280 | 3.345 | 3.270 | 3.290 | 3,719,683 | +0.03(+0.92%) |
Oct 11, 2017 | 3.220 | 3.330 | 3.220 | 3.260 | 3,349,758 | +0.04(+1.24%) |
Oct 10, 2017 | 3.290 | 3.300 | 3.200 | 3.220 | 2,745,040 | -0.02(-0.62%) |
Oct 09, 2017 | 3.250 | 3.300 | 3.230 | 3.240 | 2,680,829 | -0.01(-0.31%) |
Oct 06, 2017 | 3.280 | 3.290 | 3.240 | 3.250 | 1,951,588 | -0.01(-0.31%) |
Oct 05, 2017 | 3.300 | 3.410 | 3.250 | 3.260 | 6,267,859 | -0.01(-0.31%) |
Oct 04, 2017 | 3.260 | 3.290 | 3.240 | 3.270 | 2,323,989 | +0.03(+0.93%) |
Oct 03, 2017 | 3.200 | 3.250 | 3.170 | 3.240 | 2,255,032 | +0.04(+1.25%) |
Oct 02, 2017 | 3.100 | 3.210 | 3.095 | 3.200 | 3,203,164 | +0.10(+3.23%) |
Sep 29, 2017 | 3.110 | 3.140 | 3.080 | 3.100 | 2,545,155 | -0.04(-1.27%) |
Sep 28, 2017 | 3.080 | 3.160 | 3.065 | 3.140 | 2,768,079 | +0.05(+1.62%) |
Sep 27, 2017 | 3.120 | 3.120 | 3.040 | 3.090 | 2,316,444 | -0.01(-0.32%) |
Sep 26, 2017 | 3.070 | 3.110 | 3.070 | 3.100 | 1,951,599 | +0.01(+0.32%) |
Sep 25, 2017 | 3.140 | 3.140 | 3.070 | 3.090 | 3,109,986 | -0.05(-1.59%) |
Sep 22, 2017 | 3.150 | 3.150 | 3.080 | 3.140 | 3,444,760 | +0.00(+0.00%) |
Sep 21, 2017 | 3.080 | 3.170 | 3.080 | 3.140 | 5,601,884 | +0.03(+0.96%) |
Sep 20, 2017 | 3.130 | 3.160 | 3.080 | 3.110 | 3,772,369 | -0.01(-0.32%) |
Sep 19, 2017 | 3.110 | 3.130 | 3.090 | 3.120 | 4,284,400 | +0.01(+0.32%) |
Sep 18, 2017 | 3.100 | 3.120 | 3.080 | 3.110 | 2,618,523 | +0.01(+0.32%) |
Sep 15, 2017 | 3.140 | 3.160 | 3.080 | 3.100 | 1,915,494 | -0.02(-0.64%) |
Sep 14, 2017 | 3.100 | 3.130 | 3.055 | 3.120 | 1,804,583 | -0.01(-0.32%) |
Sep 13, 2017 | 3.180 | 3.190 | 3.100 | 3.130 | 3,333,118 | -0.06(-1.88%) |
Sep 12, 2017 | 3.240 | 3.290 | 3.160 | 3.190 | 4,880,703 | -0.08(-2.45%) |
Sep 11, 2017 | 3.290 | 3.320 | 3.255 | 3.270 | 3,822,161 | -0.03(-0.91%) |
Sep 08, 2017 | 3.260 | 3.300 | 3.180 | 3.300 | 4,878,684 | +0.00(+0.00%) |
Sep 07, 2017 | 3.330 | 3.340 | 3.280 | 3.300 | 2,316,842 | -0.02(-0.60%) |
Sep 06, 2017 | 3.310 | 3.375 | 3.270 | 3.320 | 4,872,417 | +0.02(+0.61%) |
Sep 05, 2017 | 3.330 | 3.360 | 3.190 | 3.300 | 7,245,977 | -0.06(-1.79%) |
Sep 01, 2017 | 3.390 | 3.440 | 3.320 | 3.360 | 5,804,695 | -0.01(-0.30%) |
Aug 31, 2017 | 3.320 | 3.405 | 3.172 | 3.370 | 8,387,920 | +0.06(+1.81%) |
Aug 30, 2017 | 3.310 | 3.370 | 3.290 | 3.310 | 4,124,800 | -0.01(-0.30%) |
Aug 29, 2017 | 3.240 | 3.335 | 3.230 | 3.320 | 4,111,908 | +0.09(+2.79%) |
Aug 28, 2017 | 3.100 | 3.265 | 3.099 | 3.230 | 4,707,144 | +0.13(+4.19%) |
Aug 25, 2017 | 3.170 | 3.180 | 3.060 | 3.100 | 6,289,527 | -0.04(-1.27%) |
Aug 24, 2017 | 3.120 | 3.175 | 3.110 | 3.140 | 5,532,509 | +0.01(+0.32%) |
Aug 23, 2017 | 3.050 | 3.140 | 3.010 | 3.130 | 6,561,056 | +0.07(+2.29%) |
Aug 22, 2017 | 3.110 | 3.120 | 3.035 | 3.060 | 4,258,794 | -0.03(-0.97%) |
Aug 21, 2017 | 3.100 | 3.155 | 3.050 | 3.090 | 3,716,852 | -0.01(-0.32%) |
Aug 18, 2017 | 3.120 | 3.130 | 3.080 | 3.100 | 1,480,652 | +0.00(+0.00%) |
Aug 17, 2017 | 3.130 | 3.170 | 3.080 | 3.100 | 2,248,572 | -0.05(-1.59%) |
Aug 16, 2017 | 3.100 | 3.190 | 3.095 | 3.150 | 3,940,989 | +0.07(+2.27%) |
Aug 15, 2017 | 3.060 | 3.080 | 3.040 | 3.080 | 1,679,161 | +0.01(+0.33%) |
Aug 14, 2017 | 3.070 | 3.100 | 3.040 | 3.070 | 1,276,288 | +0.00(+0.00%) |
Aug 11, 2017 | 3.050 | 3.100 | 3.035 | 3.070 | 1,345,523 | -0.01(-0.32%) |
Aug 10, 2017 | 3.150 | 3.150 | 3.063 | 3.080 | 8,278,431 | -0.08(-2.53%) |
Aug 09, 2017 | 3.250 | 3.260 | 3.145 | 3.160 | 16,392,157 | -0.09(-2.77%) |
Aug 08, 2017 | 3.250 | 3.300 | 3.210 | 3.250 | 3,478,138 | -0.01(-0.31%) |
Aug 07, 2017 | 3.300 | 3.320 | 3.210 | 3.260 | 10,287,781 | -0.02(-0.61%) |
Aug 04, 2017 | 3.250 | 3.320 | 3.225 | 3.280 | 2,968,786 | +0.04(+1.23%) |
Aug 03, 2017 | 3.300 | 3.320 | 3.240 | 3.240 | 7,873,548 | -0.04(-1.22%) |
Aug 02, 2017 | 3.230 | 3.290 | 3.190 | 3.280 | 14,628,074 | +0.02(+0.61%) |
Aug 01, 2017 | 3.220 | 3.300 | 3.175 | 3.260 | 9,922,796 | -0.03(-0.91%) |
Jul 31, 2017 | 3.260 | 3.320 | 3.210 | 3.290 | 10,171,759 | +0.09(+2.81%) |
Jul 28, 2017 | 3.170 | 3.235 | 3.150 | 3.200 | 4,121,835 | +0.05(+1.59%) |
Jul 27, 2017 | 3.180 | 3.220 | 3.110 | 3.150 | 16,755,636 | -0.05(-1.56%) |
Jul 26, 2017 | 3.050 | 3.200 | 3.050 | 3.200 | 10,079,522 | +0.13(+4.23%) |
Jul 25, 2017 | 3.020 | 3.090 | 3.010 | 3.070 | 15,974,278 | +0.08(+2.68%) |
Jul 24, 2017 | 2.850 | 3.000 | 2.840 | 2.990 | 6,368,527 | +0.14(+4.91%) |
Jul 21, 2017 | 2.870 | 2.875 | 2.840 | 2.850 | 2,621,804 | -0.02(-0.70%) |
Jul 20, 2017 | 2.880 | 2.800 | 2.870 | 7,457,230 | -0.01(-0.35%) | |
Jul 19, 2017 | 2.870 | 2.910 | 2.855 | 2.880 | 5,061,827 | +0.03(+1.05%) |
Jul 18, 2017 | 2.940 | 2.940 | 2.850 | 2.850 | 4,271,494 | -0.07(-2.40%) |
Jul 17, 2017 | 2.870 | 2.950 | 2.860 | 2.920 | 3,798,971 | +0.06(+2.10%) |
Jul 14, 2017 | 2.800 | 2.860 | 2.800 | 2.860 | 5,275,890 | +0.07(+2.51%) |
Jul 13, 2017 | 2.750 | 2.800 | 2.740 | 2.790 | 1,281,596 | +0.03(+1.09%) |
Jul 12, 2017 | 2.800 | 2.830 | 2.740 | 2.760 | 3,460,786 | -0.02(-0.72%) |
Jul 11, 2017 | 2.700 | 2.820 | 2.665 | 2.780 | 4,402,494 | +0.08(+2.96%) |
Jul 10, 2017 | 2.670 | 2.700 | 2.610 | 2.700 | 3,370,728 | +0.02(+0.75%) |
Jul 07, 2017 | 2.670 | 2.690 | 2.630 | 2.680 | 2,233,578 | +0.01(+0.37%) |
Jul 06, 2017 | 2.630 | 2.690 | 2.620 | 2.670 | 3,034,056 | +0.02(+0.75%) |
Jul 05, 2017 | 2.600 | 2.665 | 2.580 | 2.650 | 2,791,760 | -0.06(-2.21%) |
Jul 03, 2017 | 2.650 | 2.740 | 2.650 | 2.710 | 657,540 | +0.06(+2.26%) |
Jun 30, 2017 | 2.610 | 2.670 | 2.600 | 2.650 | 3,140,981 | +0.05(+1.92%) |
Jun 29, 2017 | 2.590 | 2.670 | 2.590 | 2.600 | 2,747,527 | +0.01(+0.39%) |
Jun 28, 2017 | 2.540 | 2.610 | 2.540 | 2.590 | 2,187,015 | +0.07(+2.78%) |
Jun 27, 2017 | 2.700 | 2.740 | 2.520 | 2.520 | 5,830,391 | -0.17(-6.32%) |
Jun 26, 2017 | 2.640 | 2.695 | 2.635 | 2.690 | 3,006,753 | +0.05(+1.89%) |
Jun 23, 2017 | 2.610 | 2.640 | 2.580 | 2.640 | 2,471,070 | +0.04(+1.54%) |
Jun 22, 2017 | 2.540 | 2.610 | 2.530 | 2.600 | 2,727,274 | +0.09(+3.59%) |
Jun 21, 2017 | 2.490 | 2.530 | 2.470 | 2.510 | 2,307,332 | +0.04(+1.62%) |
Jun 20, 2017 | 2.520 | 2.520 | 2.465 | 2.470 | 1,640,419 | -0.05(-1.98%) |
Jun 19, 2017 | 2.500 | 2.570 | 2.490 | 2.520 | 2,641,733 | +0.04(+1.61%) |
Jun 16, 2017 | 2.510 | 2.540 | 2.470 | 2.480 | 4,557,707 | -0.03(-1.20%) |
Jun 15, 2017 | 2.520 | 2.550 | 2.490 | 2.510 | 3,833,355 | -0.04(-1.57%) |
Jun 14, 2017 | 2.690 | 2.690 | 2.550 | 2.550 | 2,388,799 | -0.11(-4.14%) |
Jun 13, 2017 | 2.670 | 2.690 | 2.600 | 2.660 | 2,005,425 | +0.02(+0.76%) |
Jun 12, 2017 | 2.660 | 2.730 | 2.600 | 2.640 | 2,446,057 | -0.02(-0.75%) |
Jun 09, 2017 | 2.600 | 2.690 | 2.600 | 2.660 | 2,744,331 | +0.05(+1.92%) |
Jun 08, 2017 | 2.530 | 2.610 | 2.530 | 2.610 | 2,110,325 | +0.08(+3.16%) |
Jun 07, 2017 | 2.480 | 2.550 | 2.470 | 2.530 | 2,698,337 | +0.05(+2.02%) |
Jun 06, 2017 | 2.500 | 2.500 | 2.460 | 2.480 | 2,749,555 | -0.01(-0.40%) |
Jun 05, 2017 | 2.520 | 2.545 | 2.440 | 2.490 | 2,661,555 | -0.03(-1.19%) |
Jun 02, 2017 | 2.560 | 2.590 | 2.510 | 2.520 | 2,564,079 | -0.04(-1.56%) |
Jun 01, 2017 | 2.570 | 2.600 | 2.530 | 2.560 | 3,111,024 | -0.04(-1.54%) |
May 31, 2017 | 2.650 | 2.650 | 2.520 | 2.600 | 4,533,992 | -0.06(-2.26%) |
May 30, 2017 | 2.710 | 2.735 | 2.650 | 2.660 | 2,053,804 | -0.06(-2.21%) |
May 26, 2017 | 2.780 | 2.800 | 2.700 | 2.720 | 3,653,872 | -0.04(-1.45%) |
May 25, 2017 | 2.920 | 2.950 | 2.760 | 2.760 | 4,100,302 | -0.14(-4.83%) |
May 24, 2017 | 2.790 | 2.910 | 2.760 | 2.900 | 6,040,568 | +0.12(+4.32%) |
May 23, 2017 | 2.790 | 2.810 | 2.740 | 2.780 | 3,174,029 | -0.01(-0.36%) |
May 22, 2017 | 2.780 | 2.820 | 2.780 | 2.790 | 2,173,595 | +0.03(+1.09%) |
May 19, 2017 | 2.580 | 2.770 | 2.580 | 2.760 | 6,878,201 | +0.20(+7.81%) |
May 18, 2017 | 2.670 | 2.690 | 2.525 | 2.560 | 3,937,340 | -0.13(-4.83%) |
May 17, 2017 | 2.800 | 2.831 | 2.690 | 2.690 | 3,126,035 | -0.12(-4.27%) |
May 16, 2017 | 2.680 | 2.810 | 2.670 | 2.810 | 2,650,798 | +0.17(+6.44%) |
May 15, 2017 | 2.690 | 2.700 | 2.630 | 2.640 | 1,805,956 | -0.01(-0.38%) |
May 12, 2017 | 2.680 | 2.690 | 2.620 | 2.650 | 1,451,218 | +0.02(+0.76%) |
May 11, 2017 | 2.650 | 2.670 | 2.605 | 2.630 | 1,392,386 | +0.02(+0.77%) |
May 10, 2017 | 2.600 | 2.630 | 2.570 | 2.610 | 2,207,883 | +0.02(+0.77%) |
May 09, 2017 | 2.800 | 2.800 | 2.570 | 2.590 | 3,416,069 | -0.04(-1.52%) |
May 08, 2017 | 2.630 | 2.650 | 2.570 | 2.630 | 2,099,931 | +0.00(+0.00%) |
May 05, 2017 | 2.580 | 2.630 | 2.560 | 2.630 | 2,921,029 | +0.06(+2.33%) |
May 04, 2017 | 2.650 | 2.670 | 2.555 | 2.570 | 6,468,277 | -0.08(-3.02%) |
May 03, 2017 | 2.730 | 2.770 | 2.630 | 2.650 | 4,213,363 | -0.11(-3.99%) |
May 02, 2017 | 2.760 | 2.790 | 2.720 | 2.760 | 3,326,230 | +0.01(+0.36%) |
May 01, 2017 | 2.730 | 2.775 | 2.710 | 2.750 | 3,456,274 | +0.02(+0.73%) |
Apr 28, 2017 | 2.720 | 2.750 | 2.660 | 2.730 | 6,004,299 | +0.02(+0.74%) |
Apr 27, 2017 | 2.750 | 2.750 | 2.640 | 2.710 | 6,516,537 | -0.03(-1.09%) |
Apr 26, 2017 | 2.690 | 2.770 | 2.690 | 2.740 | 2,363,243 | +0.00(+0.00%) |
Apr 25, 2017 | 2.770 | 2.780 | 2.680 | 2.740 | 3,545,123 | -0.01(-0.36%) |
Apr 24, 2017 | 2.680 | 2.780 | 2.665 | 2.750 | 3,260,035 | +0.08(+3.00%) |
Apr 21, 2017 | 2.700 | 2.710 | 2.650 | 2.670 | 4,999,234 | -0.03(-1.11%) |
Apr 20, 2017 | 2.720 | 2.750 | 2.680 | 2.700 | 4,416,467 | -0.03(-1.10%) |
Apr 19, 2017 | 2.800 | 2.810 | 2.720 | 2.730 | 3,389,694 | -0.04(-1.44%) |
Apr 18, 2017 | 2.870 | 2.870 | 2.770 | 2.770 | 7,429,854 | -0.10(-3.48%) |
Apr 17, 2017 | 2.910 | 2.930 | 2.850 | 2.870 | 2,692,869 | -0.03(-1.03%) |
Apr 13, 2017 | 2.960 | 2.970 | 2.890 | 2.900 | 6,911,156 | -0.05(-1.69%) |
Apr 12, 2017 | 3.030 | 3.040 | 2.950 | 2.950 | 4,661,368 | -0.10(-3.28%) |
Apr 11, 2017 | 3.080 | 3.080 | 3.020 | 3.050 | 1,903,691 | +0.00(+0.00%) |
Apr 10, 2017 | 3.050 | 3.090 | 3.020 | 3.050 | 1,753,336 | +0.01(+0.33%) |
Apr 07, 2017 | 3.090 | 3.110 | 3.030 | 3.040 | 4,453,623 | -0.06(-1.94%) |
Apr 06, 2017 | 3.090 | 3.120 | 3.060 | 3.100 | 1,898,379 | +0.02(+0.65%) |
Apr 05, 2017 | 3.140 | 3.140 | 3.080 | 3.080 | 10,421,086 | -0.03(-0.96%) |
Apr 04, 2017 | 3.090 | 3.110 | 3.060 | 3.110 | 2,293,280 | +0.01(+0.32%) |
Apr 03, 2017 | 3.060 | 3.110 | 3.060 | 3.100 | 3,416,297 | +0.03(+0.98%) |
Mar 31, 2017 | 3.060 | 3.085 | 3.030 | 3.070 | 2,818,716 | +0.01(+0.33%) |
Mar 30, 2017 | 3.160 | 3.180 | 3.055 | 3.060 | 2,708,119 | -0.10(-3.16%) |
Mar 29, 2017 | 3.130 | 3.190 | 3.050 | 3.160 | 3,481,363 | +0.04(+1.28%) |
Mar 28, 2017 | 3.150 | 3.220 | 3.090 | 3.120 | 4,998,279 | +0.06(+1.96%) |
Mar 27, 2017 | 2.980 | 3.060 | 2.970 | 3.060 | 4,546,314 | +0.03(+0.99%) |
Mar 24, 2017 | 3.080 | 3.120 | 3.030 | 3.030 | 2,168,962 | -0.05(-1.62%) |
Mar 23, 2017 | 3.070 | 3.110 | 3.050 | 3.080 | 1,465,428 | -0.01(-0.32%) |
Mar 22, 2017 | 3.080 | 3.130 | 3.050 | 3.090 | 1,148,680 | -0.01(-0.32%) |
Mar 21, 2017 | 3.200 | 3.265 | 3.090 | 3.100 | 2,309,143 | -0.10(-3.13%) |
Mar 20, 2017 | 3.250 | 3.280 | 3.190 | 3.200 | 3,255,478 | -0.02(-0.62%) |
Mar 17, 2017 | 3.290 | 3.305 | 3.210 | 3.220 | 2,006,365 | -0.07(-2.13%) |
Mar 16, 2017 | 3.280 | 3.305 | 3.230 | 3.290 | 3,608,900 | +0.05(+1.54%) |
Mar 15, 2017 | 3.100 | 3.240 | 3.100 | 3.240 | 2,664,033 | +0.19(+6.23%) |
Mar 14, 2017 | 3.170 | 3.170 | 3.050 | 3.050 | 3,153,624 | -0.12(-3.79%) |
Mar 13, 2017 | 3.140 | 3.230 | 3.140 | 3.170 | 2,879,569 | +0.04(+1.28%) |
Mar 10, 2017 | 3.100 | 3.160 | 3.100 | 3.130 | 3,291,823 | +0.04(+1.29%) |
Mar 09, 2017 | 3.120 | 3.160 | 3.070 | 3.090 | 3,569,927 | -0.06(-1.90%) |
Mar 08, 2017 | 3.220 | 3.240 | 3.150 | 3.150 | 3,195,089 | -0.07(-2.17%) |
Mar 07, 2017 | 3.200 | 3.230 | 3.150 | 3.220 | 2,231,557 | +0.00(+0.00%) |
Mar 06, 2017 | 3.280 | 3.290 | 3.200 | 3.220 | 2,751,751 | -0.10(-3.01%) |
Mar 03, 2017 | 3.330 | 3.370 | 3.270 | 3.320 | 2,942,037 | +0.00(+0.00%) |
Mar 02, 2017 | 3.320 | 3.350 | 3.280 | 3.320 | 4,695,857 | -0.03(-0.90%) |
Mar 01, 2017 | 3.210 | 3.370 | 3.200 | 3.350 | 5,664,597 | +0.18(+5.68%) |
Feb 28, 2017 | 3.200 | 3.235 | 3.110 | 3.170 | 7,283,465 | -0.04(-1.25%) |
Feb 27, 2017 | 3.390 | 3.400 | 3.145 | 3.210 | 6,243,618 | -0.20(-5.87%) |
Feb 24, 2017 | 3.380 | 3.430 | 3.310 | 3.410 | 3,285,743 | +0.00(+0.00%) |
Feb 23, 2017 | 3.590 | 3.600 | 3.400 | 3.410 | 3,421,990 | -0.18(-5.01%) |
Feb 22, 2017 | 3.570 | 3.590 | 3.520 | 3.590 | 3,708,967 | -0.02(-0.55%) |
Feb 21, 2017 | 3.480 | 3.620 | 3.460 | 3.610 | 3,504,607 | +0.14(+4.03%) |
Feb 17, 2017 | 3.470 | 3.470 | 3.470 | 0 | -0.08(-2.25%) | |
Feb 16, 2017 | 3.620 | 3.620 | 3.550 | 3.550 | 3,261,420 | -0.07(-1.93%) |
Feb 15, 2017 | 3.610 | 3.647 | 3.550 | 3.620 | 3,279,828 | +0.03(+0.84%) |
Feb 14, 2017 | 3.620 | 3.640 | 3.500 | 3.590 | 2,145,898 | -0.02(-0.55%) |
Feb 13, 2017 | 3.590 | 3.610 | 3.555 | 3.610 | 2,424,293 | +0.05(+1.40%) |
Feb 10, 2017 | 3.560 | 3.640 | 3.550 | 3.560 | 3,959,742 | +0.03(+0.85%) |
Feb 09, 2017 | 3.580 | 3.610 | 3.520 | 3.530 | 1,168,761 | -0.05(-1.40%) |
Feb 08, 2017 | 3.580 | 3.600 | 3.530 | 3.580 | 1,935,391 | +0.02(+0.56%) |
Feb 07, 2017 | 3.570 | 3.620 | 3.540 | 3.560 | 2,262,816 | +0.00(+0.00%) |
Feb 06, 2017 | 3.550 | 3.570 | 3.510 | 3.560 | 1,612,353 | +0.00(+0.00%) |
Feb 03, 2017 | 3.700 | 3.700 | 3.560 | 3.560 | 2,562,194 | -0.14(-3.78%) |
Feb 02, 2017 | 3.800 | 3.800 | 3.675 | 3.700 | 3,234,610 | +0.01(+0.27%) |