Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 3.394 | 3.394 | 3.394 | 0 | -0.02(-0.62%) | |
Dec 29, 2016 | 3.423 | 3.438 | 3.405 | 3.415 | 37,164 | -0.02(-0.65%) |
Dec 28, 2016 | 3.438 | 3.438 | 3.408 | 3.438 | 9,992 | +0.03(+0.80%) |
Dec 27, 2016 | 3.413 | 3.413 | 3.410 | 3.410 | 15,340 | -0.03(-0.87%) |
Dec 23, 2016 | 3.440 | 3.440 | 3.440 | 0 | +0.01(+0.29%) | |
Dec 22, 2016 | 3.460 | 3.460 | 3.430 | 3.430 | 38,300 | +0.00(+0.01%) |
Dec 21, 2016 | 3.433 | 3.433 | 3.386 | 3.430 | 21,256 | +0.02(+0.72%) |
Dec 20, 2016 | 3.415 | 3.415 | 3.375 | 3.405 | 25,200 | +0.01(+0.22%) |
Dec 19, 2016 | 3.455 | 3.455 | 3.397 | 3.398 | 37,728 | -0.03(-0.95%) |
Dec 16, 2016 | 3.395 | 3.430 | 3.368 | 3.430 | 29,288 | -0.00(-0.07%) |
Dec 15, 2016 | 3.388 | 3.433 | 3.373 | 3.433 | 42,608 | -0.00(-0.15%) |
Dec 14, 2016 | 3.433 | 3.446 | 3.425 | 3.438 | 48,372 | +0.04(+1.09%) |
Dec 13, 2016 | 3.433 | 3.440 | 3.395 | 3.401 | 61,308 | +0.02(+0.61%) |
Dec 12, 2016 | 3.433 | 3.438 | 3.380 | 3.380 | 61,800 | -0.09(-2.73%) |
Dec 09, 2016 | 3.478 | 3.478 | 3.475 | 3.475 | 14,392 | -0.01(-0.26%) |
Dec 08, 2016 | 3.500 | 3.500 | 3.462 | 3.484 | 20,780 | -0.02(-0.47%) |
Dec 07, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 2,400 | +0.01(+0.36%) |
Dec 06, 2016 | 3.305 | 3.578 | 3.305 | 3.488 | 25,316 | +0.08(+2.20%) |
Dec 05, 2016 | 3.305 | 3.413 | 3.305 | 3.412 | 26,368 | -0.02(-0.66%) |
Dec 02, 2016 | 3.467 | 3.467 | 3.398 | 3.435 | 83,356 | +0.00(+0.07%) |
Dec 01, 2016 | 3.375 | 3.433 | 3.337 | 3.433 | 37,180 | +0.04(+1.10%) |
Nov 30, 2016 | 3.397 | 3.397 | 3.389 | 3.395 | 37,640 | +0.00(+0.07%) |
Nov 29, 2016 | 3.401 | 3.430 | 3.391 | 3.393 | 58,184 | -0.03(-0.95%) |
Nov 28, 2016 | 3.417 | 3.428 | 3.417 | 3.425 | 19,900 | +0.02(+0.74%) |
Nov 25, 2016 | 3.400 | 3.400 | 3.400 | 3.400 | 440 | -0.01(-0.38%) |
Nov 23, 2016 | 3.413 | 3.413 | 3.413 | 0 | -0.02(-0.57%) | |
Nov 22, 2016 | 3.433 | 3.433 | 3.429 | 3.433 | 2,948 | +0.01(+0.18%) |
Nov 21, 2016 | 3.450 | 3.450 | 3.397 | 3.426 | 21,244 | +0.05(+1.37%) |
Nov 18, 2016 | 3.411 | 3.411 | 3.375 | 3.380 | 12,532 | -0.02(-0.44%) |
Nov 17, 2016 | 3.445 | 3.445 | 3.389 | 3.395 | 18,724 | -0.05(-1.38%) |
Nov 16, 2016 | 3.443 | 3.449 | 3.408 | 3.442 | 14,396 | +0.03(+0.81%) |
Nov 15, 2016 | 3.350 | 3.417 | 3.350 | 3.415 | 11,832 | +0.03(+0.81%) |
Nov 14, 2016 | 3.405 | 3.413 | 3.377 | 3.388 | 32,820 | -0.04(-1.20%) |
Nov 11, 2016 | 3.413 | 3.430 | 3.413 | 3.429 | 7,236 | -0.03(-0.76%) |
Nov 10, 2016 | 3.498 | 3.507 | 3.453 | 3.455 | 32,400 | -0.05(-1.43%) |
Nov 09, 2016 | 3.555 | 3.555 | 3.498 | 3.505 | 35,188 | -0.05(-1.41%) |
Nov 08, 2016 | 3.564 | 3.572 | 3.553 | 3.555 | 19,304 | -0.01(-0.28%) |
Nov 07, 2016 | 3.565 | 3.565 | 3.565 | 3.565 | 1,144 | -0.01(-0.28%) |
Nov 04, 2016 | 3.590 | 3.590 | 3.528 | 3.575 | 1,732 | -0.04(-1.04%) |
Nov 03, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 1,108 | +0.06(+1.76%) |
Nov 02, 2016 | 3.570 | 3.600 | 3.550 | 3.550 | 9,440 | +0.01(+0.29%) |
Nov 01, 2016 | 3.538 | 3.545 | 3.534 | 3.540 | 5,968 | +0.00(+0.06%) |
Oct 31, 2016 | 3.538 | 3.538 | 3.538 | 3.538 | 3,800 | -0.02(-0.56%) |
Oct 28, 2016 | 3.557 | 3.558 | 3.555 | 3.558 | 3,368 | -0.01(-0.35%) |
Oct 27, 2016 | 3.555 | 3.603 | 3.555 | 3.570 | 15,732 | -0.03(-0.83%) |
Oct 26, 2016 | 3.600 | 3.600 | 3.600 | 3.600 | 908 | -0.02(-0.42%) |
Oct 25, 2016 | 3.617 | 3.617 | 3.550 | 3.615 | 7,848 | -0.02(-0.42%) |
Oct 24, 2016 | 3.649 | 3.649 | 3.599 | 3.630 | 10,808 | +0.00(+0.02%) |
Oct 21, 2016 | 3.672 | 3.672 | 3.625 | 3.630 | 25,372 | +0.02(+0.47%) |
Oct 20, 2016 | 3.610 | 3.613 | 3.603 | 3.612 | 10,640 | +0.02(+0.56%) |
Oct 19, 2016 | 3.555 | 3.592 | 3.553 | 3.592 | 30,412 | +0.08(+2.39%) |
Oct 18, 2016 | 3.473 | 3.533 | 3.466 | 3.509 | 40,252 | +0.02(+0.61%) |
Oct 17, 2016 | 3.562 | 3.562 | 3.465 | 3.487 | 59,276 | -0.08(-2.24%) |
Oct 14, 2016 | 3.610 | 3.610 | 3.567 | 3.567 | 47,176 | -0.04(-1.25%) |
Oct 13, 2016 | 3.652 | 3.665 | 3.612 | 3.612 | 29,772 | -0.07(-1.89%) |
Oct 12, 2016 | 3.670 | 3.682 | 3.670 | 3.682 | 6,080 | +0.00(+0.13%) |
Oct 11, 2016 | 3.672 | 3.678 | 3.670 | 3.678 | 6,432 | -0.01(-0.41%) |
Oct 10, 2016 | 3.703 | 3.703 | 3.692 | 3.692 | 2,400 | -0.01(-0.30%) |
Oct 07, 2016 | 3.695 | 3.704 | 3.688 | 3.704 | 12,108 | -0.01(-0.24%) |
Oct 06, 2016 | 3.725 | 3.725 | 3.710 | 3.712 | 10,208 | -0.01(-0.34%) |
Oct 05, 2016 | 3.762 | 3.762 | 3.710 | 3.725 | 7,908 | +0.00(+0.13%) |
Oct 04, 2016 | 3.775 | 3.775 | 3.720 | 3.720 | 3,612 | -0.06(-1.59%) |
Oct 03, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 1,496 | +0.00(+0.00%) |
Sep 30, 2016 | 3.788 | 3.788 | 3.780 | 3.780 | 1,460 | -0.02(-0.53%) |
Sep 29, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 2,400 | -0.01(-0.33%) |
Sep 28, 2016 | 3.795 | 3.813 | 3.795 | 3.813 | 8,704 | +0.01(+0.18%) |
Sep 27, 2016 | 3.780 | 3.806 | 3.780 | 3.806 | 16,292 | +0.02(+0.49%) |
Sep 26, 2016 | 3.799 | 3.799 | 3.787 | 3.787 | 6,140 | +0.02(+0.45%) |
Sep 23, 2016 | 3.750 | 3.815 | 3.750 | 3.770 | 10,384 | +0.06(+1.62%) |
Sep 21, 2016 | 3.763 | 3.763 | 3.710 | 3.710 | 408 | -0.06(-1.72%) |
Sep 20, 2016 | 3.777 | 3.777 | 3.764 | 3.775 | 6,804 | +0.01(+0.33%) |
Sep 19, 2016 | 3.825 | 3.825 | 3.762 | 3.763 | 6,732 | -0.04(-1.18%) |
Sep 16, 2016 | 3.808 | 3.808 | 3.808 | 3.808 | 752 | +0.03(+0.86%) |
Sep 15, 2016 | 3.791 | 3.800 | 3.775 | 3.775 | 14,988 | -0.02(-0.66%) |
Sep 14, 2016 | 3.803 | 3.815 | 3.778 | 3.800 | 33,208 | -0.00(-0.07%) |
Sep 13, 2016 | 3.803 | 3.803 | 3.803 | 3.803 | 3,176 | +0.00(+0.07%) |
Sep 12, 2016 | 3.815 | 3.817 | 3.730 | 3.800 | 32,356 | -0.08(-1.94%) |
Sep 09, 2016 | 3.885 | 3.885 | 3.838 | 3.875 | 15,504 | -0.01(-0.32%) |
Sep 08, 2016 | 3.888 | 3.888 | 3.885 | 3.888 | 14,608 | -0.02(-0.44%) |
Sep 07, 2016 | 3.900 | 3.922 | 3.900 | 3.905 | 9,408 | -0.03(-0.65%) |
Sep 06, 2016 | 3.930 | 3.930 | 3.926 | 3.930 | 6,004 | +0.01(+0.38%) |
Sep 02, 2016 | 3.915 | 3.915 | 3.915 | 3.915 | 800 | -0.00(-0.11%) |
Aug 31, 2016 | 3.913 | 3.925 | 3.913 | 3.919 | 4 | +0.01(+0.13%) |
Aug 30, 2016 | 3.934 | 3.934 | 3.891 | 3.914 | 16,496 | +0.04(+0.99%) |
Aug 29, 2016 | 3.925 | 3.925 | 3.850 | 3.876 | 20,564 | -0.03(-0.75%) |
Aug 26, 2016 | 3.913 | 3.913 | 3.850 | 3.905 | 25,936 | +0.00(+0.13%) |
Aug 25, 2016 | 3.895 | 3.900 | 3.863 | 3.900 | 15,404 | -0.02(-0.64%) |
Aug 24, 2016 | 3.925 | 3.925 | 3.925 | 3.925 | 2,516 | +0.02(+0.45%) |
Aug 23, 2016 | 3.938 | 3.945 | 3.908 | 3.908 | 21,908 | -0.02(-0.51%) |
Aug 22, 2016 | 3.928 | 3.928 | 3.928 | 3.928 | 1,148 | -0.03(-0.88%) |
Aug 19, 2016 | 3.980 | 3.980 | 3.938 | 3.962 | 19,308 | +0.03(+0.70%) |
Aug 18, 2016 | 3.928 | 3.973 | 3.928 | 3.935 | 34,912 | +0.05(+1.22%) |
Aug 17, 2016 | 3.888 | 3.888 | 3.875 | 3.888 | 26,744 | -0.03(-0.71%) |
Aug 16, 2016 | 3.965 | 4.013 | 3.845 | 3.915 | 38,852 | -0.09(-2.29%) |
Aug 15, 2016 | 4.007 | 4.008 | 3.962 | 4.007 | 11,524 | +0.02(+0.43%) |
Aug 12, 2016 | 4.005 | 4.005 | 3.990 | 3.990 | 12,608 | -0.01(-0.35%) |
Aug 11, 2016 | 4.022 | 4.025 | 4.004 | 4.004 | 36,408 | +0.01(+0.21%) |
Aug 09, 2016 | 4.013 | 4.013 | 3.962 | 3.996 | 8 | -0.01(-0.29%) |
Aug 08, 2016 | 4.001 | 4.013 | 4.001 | 4.007 | 21,724 | +0.01(+0.37%) |
Aug 05, 2016 | 3.998 | 4.013 | 3.993 | 3.993 | 5,536 | +0.00(+0.07%) |
Aug 04, 2016 | 4.001 | 4.009 | 3.990 | 3.990 | 8,380 | -0.02(-0.57%) |
Aug 03, 2016 | 4.013 | 4.013 | 4.005 | 4.013 | 24,608 | +0.02(+0.50%) |
Aug 02, 2016 | 3.993 | 3.993 | 3.993 | 3.993 | 1,300 | -0.00(-0.05%) |
Aug 01, 2016 | 3.993 | 3.994 | 3.991 | 3.994 | 3,240 | +0.02(+0.55%) |
Jul 27, 2016 | 3.973 | 3.973 | 3.965 | 3.973 | 4 | +0.01(+0.16%) |
Jul 26, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 6,000 | -0.01(-0.29%) |
Jul 25, 2016 | 3.950 | 3.977 | 3.929 | 3.977 | 7,208 | +0.02(+0.63%) |
Jul 22, 2016 | 3.952 | 3.980 | 3.952 | 3.953 | 27,608 | +0.01(+0.38%) |
Jul 21, 2016 | 3.938 | 3.938 | 3.938 | 3.938 | 3,900 | -0.04(-0.94%) |
Jul 20, 2016 | 3.947 | 4.015 | 3.947 | 3.975 | 54,984 | +0.06(+1.66%) |
Jul 19, 2016 | 3.955 | 3.955 | 3.910 | 3.910 | 6,716 | -0.03(-0.70%) |
Jul 18, 2016 | 3.908 | 3.962 | 3.908 | 3.938 | 31,876 | +0.01(+0.32%) |
Jul 15, 2016 | 3.825 | 3.973 | 3.825 | 3.925 | 46,032 | +0.06(+1.62%) |
Jul 14, 2016 | 3.797 | 3.878 | 3.795 | 3.862 | 32,408 | -0.07(-1.72%) |
Jul 13, 2016 | 3.943 | 3.945 | 3.930 | 3.930 | 7,484 | -0.01(-0.19%) |
Jul 12, 2016 | 3.956 | 3.962 | 3.917 | 3.938 | 11,360 | -0.05(-1.25%) |
Jul 11, 2016 | 4.010 | 4.022 | 3.987 | 3.987 | 12,716 | -0.01(-0.31%) |
Jul 08, 2016 | 4.005 | 4.021 | 3.915 | 4.000 | 14,384 | -0.00(-0.03%) |
Jul 07, 2016 | 3.987 | 4.003 | 3.987 | 4.001 | 33,556 | +0.02(+0.59%) |
Jul 06, 2016 | 3.985 | 3.987 | 3.978 | 3.978 | 7,924 | +0.00(+0.01%) |
Jul 05, 2016 | 3.987 | 3.987 | 3.975 | 3.978 | 9,400 | +0.05(+1.34%) |
Jul 01, 2016 | 3.945 | 3.925 | 3.925 | 3.925 | 16,000 | -0.01(-0.32%) |
Jun 30, 2016 | 4.022 | 4.022 | 3.930 | 3.938 | 29,276 | +0.01(+0.32%) |
Jun 29, 2016 | 3.925 | 3.925 | 3.900 | 3.925 | 22,936 | +0.01(+0.38%) |
Jun 28, 2016 | 3.945 | 3.945 | 3.910 | 3.910 | 2,524 | +0.01(+0.35%) |
Jun 27, 2016 | 3.947 | 3.947 | 3.892 | 3.896 | 14,880 | -0.01(-0.29%) |
Jun 24, 2016 | 3.862 | 3.938 | 3.840 | 3.908 | 23,792 | +0.01(+0.32%) |
Jun 23, 2016 | 3.915 | 3.998 | 3.895 | 3.895 | 18,680 | +0.02(+0.45%) |
Jun 22, 2016 | 3.893 | 3.893 | 3.877 | 3.877 | 1,632 | -0.02(-0.58%) |
Jun 21, 2016 | 3.900 | 3.900 | 3.886 | 3.900 | 17,436 | +0.02(+0.39%) |
Jun 20, 2016 | 3.895 | 3.895 | 3.870 | 3.885 | 9,176 | +0.03(+0.71%) |
Jun 17, 2016 | 3.837 | 3.857 | 3.822 | 3.857 | 14,980 | +0.02(+0.39%) |
Jun 16, 2016 | 3.815 | 3.885 | 3.812 | 3.842 | 47,040 | +0.03(+0.79%) |
Jun 15, 2016 | 3.925 | 3.925 | 3.812 | 3.812 | 34,044 | -0.07(-1.87%) |
Jun 14, 2016 | 3.938 | 3.989 | 3.885 | 3.885 | 31,244 | -0.06(-1.54%) |
Jun 13, 2016 | 3.938 | 4.000 | 3.938 | 3.946 | 24,116 | -0.00(-0.05%) |
Jun 10, 2016 | 3.951 | 4.072 | 3.948 | 3.948 | 7,800 | -0.12(-2.95%) |
Jun 09, 2016 | 3.962 | 4.075 | 3.961 | 4.067 | 40,604 | +0.10(+2.65%) |
Jun 08, 2016 | 4.008 | 4.008 | 3.908 | 3.962 | 83,468 | +0.06(+1.67%) |
Jun 07, 2016 | 3.897 | 3.900 | 3.897 | 3.897 | 6,056 | +0.03(+0.80%) |
Jun 06, 2016 | 3.873 | 3.873 | 3.867 | 3.867 | 3,020 | -0.02(-0.47%) |
Jun 03, 2016 | 3.850 | 3.885 | 3.837 | 3.885 | 9,884 | +0.02(+0.50%) |
Jun 02, 2016 | 3.850 | 3.875 | 3.848 | 3.866 | 13,460 | +0.02(+0.41%) |
Jun 01, 2016 | 3.875 | 3.900 | 3.831 | 3.850 | 19,980 | +0.04(+1.05%) |
May 31, 2016 | 3.767 | 3.810 | 3.767 | 3.810 | 11,672 | +0.02(+0.53%) |
May 27, 2016 | 3.795 | 3.790 | 3.790 | 3.790 | 5,200 | -0.00(-0.13%) |
May 26, 2016 | 3.795 | 3.850 | 3.783 | 3.795 | 19,552 | +0.00(+0.07%) |
May 25, 2016 | 3.783 | 3.833 | 3.783 | 3.792 | 18,392 | -0.01(-0.20%) |
May 24, 2016 | 3.780 | 3.800 | 3.780 | 3.800 | 5,300 | +0.02(+0.62%) |
May 23, 2016 | 3.760 | 3.785 | 3.760 | 3.777 | 5,948 | +0.04(+0.98%) |
May 20, 2016 | 3.833 | 3.862 | 3.737 | 3.740 | 42,604 | -0.10(-2.68%) |
May 19, 2016 | 3.890 | 3.890 | 3.843 | 3.843 | 12,076 | -0.01(-0.18%) |
May 18, 2016 | 3.889 | 3.889 | 3.850 | 3.850 | 6,704 | -0.01(-0.26%) |
May 17, 2016 | 3.900 | 3.900 | 3.860 | 3.860 | 9,804 | -0.04(-1.02%) |
May 16, 2016 | 3.893 | 3.900 | 3.893 | 3.900 | 5,856 | +0.03(+0.70%) |
May 13, 2016 | 3.880 | 3.913 | 3.865 | 3.873 | 18,012 | -0.04(-1.02%) |
May 12, 2016 | 3.897 | 3.913 | 3.897 | 3.913 | 14,752 | -0.01(-0.31%) |
May 11, 2016 | 3.885 | 3.939 | 3.885 | 3.925 | 4,148 | +0.02(+0.50%) |
May 10, 2016 | 3.930 | 3.930 | 3.905 | 3.905 | 5,616 | -0.01(-0.19%) |
May 09, 2016 | 3.922 | 3.922 | 3.913 | 3.913 | 1,200 | +0.00(+0.00%) |
May 06, 2016 | 3.973 | 3.975 | 3.890 | 3.913 | 3,936 | -0.05(-1.32%) |
May 04, 2016 | 3.862 | 3.975 | 3.860 | 3.965 | 104 | +0.13(+3.52%) |
May 03, 2016 | 3.850 | 3.850 | 3.830 | 3.830 | 3,940 | +0.01(+0.13%) |
Apr 29, 2016 | 3.777 | 3.825 | 3.825 | 3.825 | 4,800 | +0.00(+0.07%) |
Apr 28, 2016 | 3.809 | 3.865 | 3.809 | 3.822 | 8,016 | -0.02(-0.52%) |
Apr 27, 2016 | 3.817 | 3.842 | 3.817 | 3.842 | 6,040 | +0.02(+0.65%) |
Apr 26, 2016 | 3.873 | 3.874 | 3.803 | 3.817 | 36,272 | -0.05(-1.17%) |
Apr 25, 2016 | 3.863 | 3.863 | 3.863 | 3.863 | 1,880 | -0.01(-0.26%) |
Apr 22, 2016 | 3.868 | 3.873 | 3.863 | 3.873 | 14,588 | +0.01(+0.32%) |
Apr 21, 2016 | 3.848 | 3.865 | 3.848 | 3.860 | 5,284 | +0.01(+0.32%) |
Apr 20, 2016 | 3.828 | 3.848 | 3.825 | 3.848 | 6,924 | +0.02(+0.64%) |
Apr 19, 2016 | 3.875 | 3.875 | 3.770 | 3.823 | 16,096 | +0.01(+0.24%) |
Apr 18, 2016 | 3.835 | 3.839 | 3.808 | 3.814 | 7,140 | +0.01(+0.17%) |
Apr 15, 2016 | 3.803 | 3.808 | 3.803 | 3.808 | 10,360 | +0.03(+0.68%) |
Apr 14, 2016 | 3.725 | 3.783 | 3.725 | 3.782 | 7,004 | +0.02(+0.51%) |
Apr 13, 2016 | 3.761 | 3.762 | 3.761 | 3.762 | 10,404 | +0.03(+0.77%) |
Apr 12, 2016 | 3.717 | 3.734 | 3.717 | 3.734 | 3,800 | +0.03(+0.91%) |
Apr 07, 2016 | 3.757 | 3.700 | 3.700 | 3.700 | 28,000 | -0.05(-1.33%) |
Apr 06, 2016 | 3.770 | 3.837 | 3.750 | 3.750 | 27,532 | +0.00(+0.07%) |
Apr 05, 2016 | 3.712 | 3.750 | 3.712 | 3.748 | 24,756 | +0.04(+0.94%) |
Apr 04, 2016 | 3.750 | 3.750 | 3.712 | 3.712 | 6,444 | +0.02(+0.58%) |
Apr 01, 2016 | 3.689 | 3.691 | 3.688 | 3.691 | 9,256 | -0.01(-0.24%) |
Mar 31, 2016 | 3.690 | 3.700 | 3.690 | 3.700 | 2,428 | +0.04(+0.95%) |
Mar 30, 2016 | 3.788 | 3.788 | 3.663 | 3.665 | 43,176 | -0.05(-1.47%) |
Mar 29, 2016 | 3.663 | 3.720 | 3.655 | 3.720 | 29,964 | +0.05(+1.49%) |
Mar 28, 2016 | 3.661 | 3.669 | 3.661 | 3.665 | 8,736 | +0.00(+0.00%) |
Mar 24, 2016 | 3.650 | 3.665 | 3.665 | 3.665 | 8,400 | +0.01(+0.21%) |
Mar 23, 2016 | 3.650 | 3.672 | 3.650 | 3.658 | 10,920 | -0.02(-0.48%) |
Mar 22, 2016 | 3.675 | 3.675 | 3.665 | 3.675 | 20,544 | +0.00(+0.00%) |
Mar 21, 2016 | 3.623 | 3.675 | 3.623 | 3.675 | 21,224 | +0.00(+0.00%) |
Mar 18, 2016 | 3.770 | 3.770 | 3.675 | 3.675 | 16,076 | -0.05(-1.31%) |
Mar 17, 2016 | 3.723 | 3.725 | 3.688 | 3.724 | 4,548 | +0.02(+0.51%) |
Mar 16, 2016 | 3.705 | 3.705 | 3.705 | 3.705 | 2,016 | +0.01(+0.38%) |
Mar 15, 2016 | 3.725 | 3.725 | 3.688 | 3.691 | 9,292 | -0.04(-0.99%) |
Mar 14, 2016 | 3.678 | 3.740 | 3.678 | 3.728 | 18,580 | -0.02(-0.41%) |
Mar 11, 2016 | 3.679 | 3.743 | 3.679 | 3.743 | 5,616 | -0.01(-0.19%) |
Mar 10, 2016 | 3.678 | 4.098 | 3.678 | 3.750 | 21,524 | +0.11(+2.95%) |
Mar 09, 2016 | 3.598 | 3.663 | 3.598 | 3.643 | 6,640 | +0.00(+0.14%) |
Mar 08, 2016 | 3.735 | 3.735 | 3.636 | 3.638 | 14,668 | -0.04(-1.17%) |
Mar 07, 2016 | 3.723 | 3.723 | 3.681 | 3.681 | 8,532 | -0.04(-0.99%) |
Mar 04, 2016 | 3.723 | 3.723 | 3.688 | 3.717 | 10,540 | +0.04(+1.16%) |
Mar 03, 2016 | 3.685 | 3.685 | 3.675 | 3.675 | 5,500 | +0.03(+0.89%) |
Mar 02, 2016 | 3.694 | 3.694 | 3.643 | 3.643 | 4,896 | -0.04(-1.15%) |
Mar 01, 2016 | 3.600 | 3.685 | 3.600 | 3.685 | 9,176 | +0.09(+2.57%) |
Feb 29, 2016 | 3.635 | 3.687 | 3.592 | 3.592 | 21,624 | -0.04(-1.13%) |
Feb 26, 2016 | 3.647 | 3.655 | 3.595 | 3.633 | 24,740 | +0.06(+1.76%) |
Feb 25, 2016 | 3.627 | 3.627 | 3.571 | 3.571 | 17,924 | -0.01(-0.33%) |
Feb 24, 2016 | 3.585 | 3.585 | 3.583 | 3.583 | 7,536 | +0.02(+0.70%) |
Feb 23, 2016 | 3.542 | 3.558 | 3.542 | 3.558 | 8,408 | -0.03(-0.77%) |
Feb 22, 2016 | 3.572 | 3.585 | 3.533 | 3.585 | 27,108 | +0.02(+0.70%) |
Feb 19, 2016 | 3.658 | 3.658 | 3.560 | 3.560 | 17,364 | -0.06(-1.59%) |
Feb 18, 2016 | 3.625 | 3.640 | 3.605 | 3.618 | 41,008 | +0.01(+0.14%) |
Feb 17, 2016 | 3.612 | 3.612 | 3.612 | 3.612 | 904 | +0.02(+0.70%) |
Feb 16, 2016 | 3.587 | 3.618 | 3.587 | 3.587 | 7,920 | -0.02(-0.49%) |
Feb 12, 2016 | 3.595 | 3.605 | 3.605 | 3.605 | 11,200 | +0.02(+0.49%) |
Feb 11, 2016 | 3.595 | 3.600 | 3.587 | 3.587 | 16,120 | -0.00(-0.07%) |
Feb 10, 2016 | 3.591 | 3.625 | 3.590 | 3.590 | 13,880 | -0.02(-0.49%) |
Feb 09, 2016 | 3.590 | 3.607 | 3.590 | 3.607 | 2,352 | +0.01(+0.30%) |
Feb 08, 2016 | 3.620 | 3.625 | 3.587 | 3.597 | 23,300 | -0.02(-0.54%) |
Feb 05, 2016 | 3.618 | 3.618 | 3.616 | 3.616 | 3,604 | +0.03(+0.73%) |
Feb 04, 2016 | 3.607 | 3.618 | 3.590 | 3.590 | 11,000 | +0.00(+0.02%) |
Feb 03, 2016 | 3.589 | 3.589 | 3.589 | 3.589 | 2,000 | +0.00(+0.05%) |
Feb 02, 2016 | 3.575 | 3.587 | 3.575 | 3.587 | 9,692 | +0.03(+0.99%) |
Feb 01, 2016 | 3.618 | 3.620 | 3.553 | 3.553 | 24,028 | -0.05(-1.52%) |
Jan 29, 2016 | 3.587 | 3.607 | 3.587 | 3.607 | 4,812 | +0.07(+1.84%) |
Jan 28, 2016 | 3.542 | 3.542 | 3.542 | 3.542 | 1,972 | +0.00(+0.14%) |
Jan 27, 2016 | 3.538 | 3.554 | 3.465 | 3.538 | 90,584 | -0.01(-0.39%) |
Jan 26, 2016 | 3.545 | 3.565 | 3.538 | 3.551 | 8,904 | +0.01(+0.39%) |
Jan 25, 2016 | 3.530 | 3.545 | 3.530 | 3.538 | 12,336 | +0.00(+0.14%) |
Jan 22, 2016 | 3.592 | 3.592 | 3.533 | 3.533 | 13,208 | -0.03(-0.98%) |
Jan 21, 2016 | 3.572 | 3.572 | 3.539 | 3.567 | 7,020 | +0.03(+0.81%) |
Jan 20, 2016 | 3.550 | 3.550 | 3.539 | 3.539 | 1,640 | -0.01(-0.18%) |
Jan 19, 2016 | 3.550 | 3.567 | 3.545 | 3.545 | 14,820 | -0.00(-0.14%) |
Jan 15, 2016 | 3.533 | 3.550 | 3.550 | 3.550 | 14,400 | +0.02(+0.57%) |
Jan 14, 2016 | 3.550 | 3.550 | 3.505 | 3.530 | 56,368 | +0.01(+0.21%) |
Jan 13, 2016 | 3.530 | 3.530 | 3.522 | 3.522 | 11,628 | +0.00(+0.00%) |
Jan 12, 2016 | 3.505 | 3.567 | 3.505 | 3.522 | 76,676 | -0.11(-3.05%) |
Jan 11, 2016 | 3.627 | 3.683 | 3.627 | 3.633 | 132,068 | +0.00(+0.06%) |
Jan 08, 2016 | 3.620 | 3.795 | 3.592 | 3.631 | 47,668 | +0.05(+1.36%) |
Jan 07, 2016 | 3.615 | 3.615 | 3.583 | 3.583 | 1,688 | -0.01(-0.30%) |
Jan 06, 2016 | 3.553 | 3.600 | 3.537 | 3.593 | 18,976 | -0.00(-0.07%) |
Jan 05, 2016 | 3.583 | 3.596 | 3.562 | 3.596 | 42,700 | +0.04(+1.07%) |