Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.041 | 5.198 | 4.947 | 5.138 | 22,883 | +0.10(+1.92%) |
Jan 30, 2017 | 5.107 | 5.168 | 4.989 | 5.041 | 27,398 | -0.09(-1.77%) |
Jan 27, 2017 | 5.138 | 5.138 | 4.998 | 5.132 | 6,813 | -0.15(-2.87%) |
Jan 26, 2017 | 5.453 | 5.465 | 5.235 | 5.283 | 34,666 | -0.16(-3.00%) |
Jan 25, 2017 | 5.459 | 5.477 | 5.392 | 5.447 | 10,632 | +0.01(+0.22%) |
Jan 24, 2017 | 5.398 | 5.459 | 5.398 | 5.435 | 17,664 | +0.02(+0.34%) |
Jan 23, 2017 | 5.428 | 5.441 | 5.356 | 5.416 | 33,558 | +0.02(+0.34%) |
Jan 20, 2017 | 5.392 | 5.429 | 5.344 | 5.398 | 35,245 | +0.07(+1.25%) |
Jan 19, 2017 | 5.295 | 5.344 | 5.295 | 5.332 | 26,174 | -0.01(-0.23%) |
Jan 18, 2017 | 5.410 | 5.422 | 5.319 | 5.344 | 9,581 | -0.07(-1.34%) |
Jan 17, 2017 | 5.283 | 5.453 | 5.186 | 5.416 | 30,094 | +0.11(+2.05%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.338 | 5.380 | 5.253 | 5.277 | 34,755 | -0.04(-0.68%) |
Jan 11, 2017 | 5.295 | 5.356 | 5.137 | 5.313 | 46,076 | +0.02(+0.46%) |
Jan 10, 2017 | 5.120 | 5.350 | 5.120 | 5.289 | 77,215 | +0.04(+0.81%) |
Jan 09, 2017 | 5.241 | 5.271 | 5.235 | 5.247 | 188,104 | -0.02(-0.46%) |
Jan 06, 2017 | 5.277 | 5.282 | 5.220 | 5.271 | 28,990 | +0.03(+0.58%) |
Jan 05, 2017 | 5.319 | 5.332 | 5.204 | 5.241 | 22,670 | -0.07(-1.26%) |
Jan 04, 2017 | 5.332 | 5.332 | 5.271 | 5.307 | 27,511 | -0.01(-0.11%) |
Jan 03, 2017 | 5.392 | 5.422 | 5.277 | 5.313 | 21,164 | +0.00(+0.00%) |
Dec 30, 2016 | 5.313 | 5.313 | 5.313 | 0 | -0.06(-1.13%) | |
Dec 29, 2016 | 5.374 | 5.435 | 5.241 | 5.374 | 21,697 | +0.01(+0.11%) |
Dec 28, 2016 | 5.404 | 5.447 | 5.286 | 5.368 | 30,317 | -0.04(-0.67%) |
Dec 27, 2016 | 5.422 | 5.441 | 5.380 | 5.404 | 10,480 | -0.04(-0.78%) |
Dec 23, 2016 | 5.447 | 5.447 | 5.447 | 0 | +0.03(+0.56%) | |
Dec 22, 2016 | 5.392 | 5.465 | 5.380 | 5.416 | 19,997 | +0.00(+0.00%) |
Dec 21, 2016 | 5.447 | 5.447 | 5.301 | 5.416 | 31,162 | -0.02(-0.45%) |
Dec 20, 2016 | 5.435 | 5.453 | 5.404 | 5.441 | 53,553 | +0.05(+0.90%) |
Dec 19, 2016 | 5.271 | 5.416 | 5.265 | 5.392 | 29,263 | +0.15(+2.77%) |
Dec 16, 2016 | 5.404 | 5.489 | 5.162 | 5.247 | 304,102 | -0.19(-3.56%) |
Dec 15, 2016 | 5.404 | 5.453 | 5.404 | 5.441 | 62,419 | +0.02(+0.34%) |
Dec 14, 2016 | 5.422 | 5.447 | 5.392 | 5.422 | 29,919 | -0.01(-0.22%) |
Dec 13, 2016 | 5.386 | 5.447 | 5.362 | 5.435 | 25,778 | +0.06(+1.13%) |
Dec 12, 2016 | 5.419 | 5.456 | 5.338 | 5.374 | 45,373 | -0.06(-1.11%) |
Dec 09, 2016 | 5.435 | 5.456 | 5.398 | 5.435 | 89,069 | -0.01(-0.11%) |
Dec 08, 2016 | 5.447 | 5.465 | 5.404 | 5.441 | 83,739 | +0.04(+0.79%) |
Dec 07, 2016 | 5.453 | 5.453 | 5.374 | 5.398 | 32,606 | -0.04(-0.67%) |
Dec 06, 2016 | 5.265 | 5.453 | 5.204 | 5.435 | 30,165 | +0.16(+3.10%) |
Dec 05, 2016 | 5.156 | 5.319 | 5.107 | 5.271 | 70,238 | +0.15(+2.96%) |
Dec 02, 2016 | 5.223 | 5.319 | 5.101 | 5.120 | 22,579 | -0.12(-2.31%) |
Dec 01, 2016 | 5.265 | 5.407 | 5.089 | 5.241 | 32,243 | +0.01(+0.12%) |
Nov 30, 2016 | 5.241 | 5.356 | 5.186 | 5.235 | 85,850 | +0.03(+0.58%) |
Nov 29, 2016 | 5.416 | 5.477 | 5.150 | 5.204 | 45,256 | -0.20(-3.70%) |
Nov 28, 2016 | 5.404 | 5.453 | 5.350 | 5.404 | 21,759 | -0.02(-0.45%) |
Nov 25, 2016 | 5.525 | 5.525 | 5.392 | 5.429 | 22,054 | -0.06(-1.10%) |
Nov 23, 2016 | 5.489 | 5.489 | 5.489 | 0 | -0.14(-2.48%) | |
Nov 22, 2016 | 5.356 | 5.635 | 5.344 | 5.628 | 28,813 | +0.28(+5.33%) |
Nov 21, 2016 | 5.465 | 5.471 | 5.229 | 5.344 | 19,390 | -0.12(-2.22%) |
Nov 18, 2016 | 5.416 | 5.513 | 5.247 | 5.465 | 35,532 | +0.08(+1.46%) |
Nov 17, 2016 | 5.326 | 5.501 | 5.326 | 5.386 | 56,433 | +0.07(+1.37%) |
Nov 16, 2016 | 5.265 | 5.326 | 5.198 | 5.313 | 18,174 | +0.07(+1.27%) |
Nov 15, 2016 | 5.313 | 5.355 | 5.235 | 5.247 | 19,804 | -0.09(-1.69%) |
Nov 14, 2016 | 5.391 | 5.403 | 5.141 | 5.337 | 68,417 | +0.08(+1.49%) |
Nov 11, 2016 | 5.054 | 5.259 | 4.879 | 5.259 | 68,537 | +0.25(+4.93%) |
Nov 10, 2016 | 4.964 | 5.162 | 4.849 | 5.012 | 68,383 | +0.07(+1.46%) |
Nov 09, 2016 | 4.578 | 4.964 | 4.578 | 4.940 | 28,778 | +0.31(+6.77%) |
Nov 08, 2016 | 4.518 | 4.638 | 4.518 | 4.626 | 22,379 | +0.08(+1.72%) |
Nov 07, 2016 | 4.542 | 4.578 | 4.428 | 4.548 | 61,231 | +0.06(+1.34%) |
Nov 04, 2016 | 4.488 | 4.512 | 4.473 | 4.488 | 27,044 | +0.01(+0.13%) |
Nov 03, 2016 | 4.476 | 4.488 | 4.464 | 4.482 | 29,183 | +0.01(+0.13%) |
Nov 02, 2016 | 4.434 | 4.548 | 4.434 | 4.476 | 19,562 | +0.04(+0.95%) |
Nov 01, 2016 | 4.699 | 4.699 | 4.403 | 4.434 | 45,049 | -0.30(-6.24%) |
Oct 31, 2016 | 4.699 | 4.813 | 4.681 | 4.729 | 37,057 | +0.05(+1.03%) |
Oct 28, 2016 | 4.662 | 4.729 | 4.662 | 4.681 | 18,981 | +0.00(+0.00%) |
Oct 27, 2016 | 4.668 | 4.699 | 4.548 | 4.681 | 27,749 | +0.02(+0.52%) |
Oct 26, 2016 | 4.681 | 4.705 | 4.608 | 4.656 | 21,609 | -0.02(-0.39%) |
Oct 25, 2016 | 4.729 | 4.735 | 4.644 | 4.675 | 14,628 | -0.09(-1.90%) |
Oct 24, 2016 | 4.813 | 4.819 | 4.699 | 4.765 | 33,159 | -0.05(-1.13%) |
Oct 21, 2016 | 4.759 | 4.885 | 4.687 | 4.819 | 17,292 | +0.00(+0.00%) |
Oct 20, 2016 | 4.759 | 4.861 | 4.759 | 4.819 | 18,853 | +0.03(+0.63%) |
Oct 19, 2016 | 4.819 | 4.819 | 4.759 | 4.789 | 23,797 | -0.01(-0.25%) |
Oct 18, 2016 | 4.813 | 4.819 | 4.771 | 4.801 | 25,168 | -0.02(-0.37%) |
Oct 17, 2016 | 4.807 | 4.843 | 4.789 | 4.819 | 15,420 | +0.02(+0.38%) |
Oct 14, 2016 | 4.831 | 4.831 | 4.699 | 4.801 | 28,204 | -0.01(-0.25%) |
Oct 13, 2016 | 4.801 | 4.861 | 4.784 | 4.813 | 27,226 | -0.05(-0.99%) |
Oct 12, 2016 | 4.795 | 4.928 | 4.795 | 4.861 | 14,583 | +0.13(+2.80%) |
Oct 11, 2016 | 4.735 | 4.819 | 4.644 | 4.729 | 73,052 | -0.04(-0.88%) |
Oct 10, 2016 | 4.687 | 4.795 | 4.682 | 4.771 | 21,567 | +0.13(+2.72%) |
Oct 07, 2016 | 4.590 | 4.668 | 4.536 | 4.644 | 27,968 | +0.05(+1.05%) |
Oct 06, 2016 | 4.602 | 4.626 | 4.530 | 4.596 | 52,426 | +0.02(+0.53%) |
Oct 05, 2016 | 4.675 | 4.723 | 4.536 | 4.572 | 25,320 | -0.09(-1.94%) |
Oct 04, 2016 | 4.831 | 4.831 | 4.608 | 4.662 | 16,447 | -0.14(-2.89%) |
Oct 03, 2016 | 4.765 | 4.819 | 4.759 | 4.801 | 29,094 | +0.03(+0.63%) |
Sep 30, 2016 | 4.693 | 4.813 | 4.650 | 4.771 | 48,439 | +0.02(+0.38%) |
Sep 29, 2016 | 4.711 | 4.855 | 4.711 | 4.753 | 41,805 | -0.06(-1.25%) |
Sep 28, 2016 | 4.819 | 4.849 | 4.711 | 4.813 | 31,660 | +0.01(+0.25%) |
Sep 27, 2016 | 4.801 | 4.879 | 4.747 | 4.801 | 19,568 | +0.00(+0.00%) |
Sep 26, 2016 | 4.741 | 4.952 | 4.741 | 4.801 | 52,594 | +0.05(+1.01%) |
Sep 23, 2016 | 4.843 | 4.921 | 4.747 | 4.753 | 20,402 | -0.13(-2.71%) |
Sep 22, 2016 | 4.861 | 4.970 | 4.861 | 4.885 | 21,288 | +0.03(+0.62%) |
Sep 21, 2016 | 4.626 | 4.855 | 4.626 | 4.855 | 39,878 | +0.22(+4.81%) |
Sep 20, 2016 | 4.662 | 4.693 | 4.512 | 4.632 | 59,224 | +0.02(+0.52%) |
Sep 19, 2016 | 4.741 | 4.771 | 4.584 | 4.608 | 27,988 | -0.07(-1.42%) |
Sep 16, 2016 | 4.759 | 4.952 | 4.662 | 4.675 | 127,775 | -0.12(-2.51%) |
Sep 15, 2016 | 4.909 | 5.012 | 4.747 | 4.795 | 21,874 | -0.09(-1.85%) |
Sep 14, 2016 | 4.873 | 4.994 | 4.873 | 4.885 | 18,378 | -0.01(-0.25%) |
Sep 13, 2016 | 5.078 | 5.078 | 4.843 | 4.897 | 35,656 | -0.24(-4.69%) |
Sep 12, 2016 | 5.060 | 5.168 | 5.036 | 5.138 | 26,572 | +0.05(+1.07%) |
Sep 09, 2016 | 5.066 | 5.175 | 5.066 | 5.084 | 26,697 | -0.07(-1.29%) |
Sep 08, 2016 | 5.066 | 5.205 | 5.066 | 5.150 | 28,983 | +0.05(+0.94%) |
Sep 07, 2016 | 5.114 | 5.217 | 5.082 | 5.102 | 56,181 | +0.02(+0.47%) |
Sep 06, 2016 | 4.885 | 5.126 | 4.885 | 5.078 | 61,356 | +0.22(+4.46%) |
Sep 02, 2016 | 4.885 | 4.861 | 4.861 | 4.861 | 6,972 | +0.04(+0.88%) |
Sep 01, 2016 | 4.897 | 4.897 | 4.783 | 4.819 | 12,516 | -0.06(-1.23%) |
Aug 31, 2016 | 4.831 | 4.934 | 4.759 | 4.879 | 24,177 | -0.01(-0.25%) |
Aug 30, 2016 | 5.084 | 5.084 | 4.861 | 4.891 | 13,971 | +0.01(+0.25%) |
Aug 29, 2016 | 4.964 | 4.964 | 4.861 | 4.879 | 23,179 | -0.04(-0.74%) |
Aug 26, 2016 | 4.921 | 4.946 | 4.831 | 4.915 | 21,386 | -0.03(-0.61%) |
Aug 25, 2016 | 4.807 | 4.982 | 4.807 | 4.946 | 9,266 | +0.06(+1.23%) |
Aug 24, 2016 | 4.783 | 4.928 | 4.759 | 4.885 | 34,164 | +0.11(+2.40%) |
Aug 23, 2016 | 4.735 | 4.819 | 4.735 | 4.771 | 21,507 | +0.00(+0.00%) |
Aug 22, 2016 | 4.759 | 4.807 | 4.656 | 4.771 | 24,696 | +0.02(+0.51%) |
Aug 19, 2016 | 4.825 | 4.825 | 4.702 | 4.747 | 24,608 | -0.08(-1.62%) |
Aug 18, 2016 | 4.855 | 4.855 | 4.807 | 4.825 | 29,680 | -0.02(-0.50%) |
Aug 17, 2016 | 4.891 | 4.958 | 4.825 | 4.849 | 28,131 | -0.02(-0.37%) |
Aug 16, 2016 | 5.083 | 5.083 | 4.831 | 4.867 | 22,446 | -0.14(-2.87%) |
Aug 15, 2016 | 5.005 | 5.137 | 4.939 | 5.011 | 7,635 | -0.07(-1.30%) |
Aug 12, 2016 | 5.137 | 5.143 | 5.035 | 5.077 | 26,207 | -0.13(-2.53%) |
Aug 11, 2016 | 5.154 | 5.238 | 5.154 | 5.209 | 12,048 | +0.00(+0.00%) |
Aug 10, 2016 | 5.197 | 5.209 | 5.113 | 5.209 | 17,284 | +0.02(+0.46%) |
Aug 09, 2016 | 5.209 | 5.209 | 5.161 | 5.185 | 5,948 | +0.03(+0.58%) |
Aug 08, 2016 | 5.161 | 5.244 | 5.137 | 5.155 | 20,070 | -0.03(-0.58%) |
Aug 05, 2016 | 5.221 | 5.238 | 5.149 | 5.185 | 51,469 | +0.00(+0.00%) |
Aug 04, 2016 | 5.304 | 5.334 | 5.173 | 5.185 | 7,583 | -0.08(-1.59%) |
Aug 03, 2016 | 5.532 | 5.532 | 5.256 | 5.268 | 39,917 | -0.09(-1.68%) |
Aug 02, 2016 | 5.215 | 5.454 | 5.155 | 5.358 | 18,933 | +0.20(+3.95%) |
Aug 01, 2016 | 5.394 | 5.460 | 5.149 | 5.155 | 41,621 | -0.20(-3.80%) |
Jul 29, 2016 | 5.280 | 5.430 | 5.280 | 5.358 | 21,323 | -0.03(-0.56%) |
Jul 28, 2016 | 5.538 | 5.556 | 5.358 | 5.388 | 29,504 | -0.03(-0.55%) |
Jul 27, 2016 | 5.442 | 5.487 | 5.334 | 5.418 | 23,499 | -0.01(-0.11%) |
Jul 26, 2016 | 5.364 | 5.472 | 5.292 | 5.424 | 12,001 | +0.03(+0.55%) |
Jul 25, 2016 | 5.394 | 5.406 | 5.316 | 5.394 | 12,263 | -0.01(-0.22%) |
Jul 22, 2016 | 5.424 | 5.556 | 5.334 | 5.406 | 16,120 | +0.09(+1.69%) |
Jul 21, 2016 | 5.298 | 5.340 | 5.298 | 5.316 | 13,959 | -0.08(-1.44%) |
Jul 20, 2016 | 5.400 | 5.466 | 5.382 | 5.394 | 16,808 | +0.05(+0.90%) |
Jul 19, 2016 | 5.382 | 5.412 | 5.247 | 5.346 | 19,467 | -0.06(-1.11%) |
Jul 18, 2016 | 5.496 | 5.502 | 5.328 | 5.406 | 30,575 | -0.01(-0.11%) |
Jul 15, 2016 | 5.388 | 5.559 | 5.322 | 5.412 | 26,319 | +0.07(+1.23%) |
Jul 14, 2016 | 5.274 | 5.421 | 5.262 | 5.346 | 43,766 | -0.01(-0.11%) |
Jul 13, 2016 | 5.382 | 5.544 | 5.298 | 5.352 | 28,355 | -0.02(-0.45%) |
Jul 12, 2016 | 5.232 | 5.418 | 5.232 | 5.376 | 36,552 | +0.06(+1.13%) |
Jul 11, 2016 | 5.358 | 5.367 | 5.268 | 5.316 | 18,549 | +0.11(+2.07%) |
Jul 08, 2016 | 5.244 | 5.071 | 5.149 | 5.209 | 16,355 | +0.14(+2.72%) |
Jul 07, 2016 | 5.065 | 5.155 | 5.005 | 5.071 | 40,181 | +0.01(+0.12%) |
Jul 06, 2016 | 4.993 | 5.089 | 4.993 | 5.065 | 13,389 | +0.00(+0.00%) |
Jul 05, 2016 | 5.047 | 5.083 | 5.029 | 5.065 | 34,706 | -0.07(-1.28%) |
Jul 01, 2016 | 5.131 | 5.131 | 5.131 | 5.131 | 21,547 | +0.02(+0.47%) |
Jun 30, 2016 | 5.020 | 5.173 | 4.876 | 5.107 | 39,902 | +0.05(+1.07%) |
Jun 29, 2016 | 5.011 | 5.101 | 5.005 | 5.053 | 29,605 | +0.13(+2.68%) |
Jun 28, 2016 | 4.801 | 5.005 | 4.748 | 4.921 | 37,826 | +0.20(+4.18%) |
Jun 27, 2016 | 5.179 | 5.179 | 4.670 | 4.724 | 40,355 | -0.45(-8.68%) |
Jun 24, 2016 | 5.280 | 5.430 | 5.164 | 5.173 | 117,914 | -0.32(-5.78%) |
Jun 23, 2016 | 5.532 | 5.550 | 5.424 | 5.490 | 21,933 | +0.07(+1.33%) |
Jun 22, 2016 | 5.460 | 5.490 | 5.400 | 5.418 | 15,793 | -0.01(-0.11%) |
Jun 21, 2016 | 5.502 | 5.568 | 5.376 | 5.424 | 29,990 | -0.07(-1.31%) |
Jun 20, 2016 | 5.496 | 5.592 | 5.400 | 5.496 | 43,423 | +0.11(+2.00%) |
Jun 17, 2016 | 5.502 | 5.502 | 5.304 | 5.388 | 73,847 | -0.10(-1.85%) |
Jun 16, 2016 | 5.328 | 5.532 | 5.238 | 5.490 | 47,643 | +0.05(+0.88%) |
Jun 15, 2016 | 5.436 | 5.568 | 5.358 | 5.442 | 24,719 | +0.05(+1.00%) |
Jun 14, 2016 | 5.328 | 5.484 | 5.265 | 5.388 | 34,733 | +0.11(+2.04%) |
Jun 13, 2016 | 5.490 | 5.568 | 5.161 | 5.280 | 38,641 | -0.23(-4.23%) |
Jun 10, 2016 | 5.448 | 5.616 | 5.388 | 5.514 | 27,727 | +0.01(+0.11%) |
Jun 09, 2016 | 5.490 | 5.562 | 5.376 | 5.508 | 40,647 | +0.01(+0.11%) |
Jun 08, 2016 | 5.472 | 5.562 | 5.397 | 5.502 | 38,208 | +0.02(+0.33%) |
Jun 07, 2016 | 5.526 | 5.538 | 5.454 | 5.484 | 28,465 | +0.00(+0.00%) |
Jun 06, 2016 | 5.568 | 5.610 | 5.424 | 5.484 | 59,502 | -0.03(-0.54%) |
Jun 03, 2016 | 5.514 | 5.604 | 5.454 | 5.514 | 27,418 | +0.02(+0.33%) |
Jun 02, 2016 | 5.538 | 5.582 | 5.454 | 5.496 | 46,270 | -0.01(-0.11%) |
Jun 01, 2016 | 5.442 | 5.580 | 5.382 | 5.502 | 27,094 | +0.06(+1.10%) |
May 31, 2016 | 5.574 | 5.634 | 5.382 | 5.442 | 42,032 | -0.10(-1.73%) |
May 27, 2016 | 5.562 | 5.538 | 5.538 | 5.538 | 33,740 | +0.01(+0.11%) |
May 26, 2016 | 5.514 | 5.532 | 5.484 | 5.532 | 12,170 | -0.01(-0.22%) |
May 25, 2016 | 5.574 | 5.574 | 5.478 | 5.544 | 13,608 | +0.05(+0.98%) |
May 24, 2016 | 5.412 | 5.592 | 5.412 | 5.490 | 41,611 | +0.04(+0.66%) |
May 23, 2016 | 5.412 | 5.550 | 5.412 | 5.454 | 27,761 | -0.01(-0.22%) |
May 20, 2016 | 5.508 | 5.598 | 5.400 | 5.466 | 21,293 | +0.01(+0.11%) |
May 19, 2016 | 5.472 | 5.687 | 5.334 | 5.460 | 31,355 | -0.02(-0.33%) |
May 18, 2016 | 5.406 | 5.526 | 5.394 | 5.478 | 39,809 | +0.10(+1.89%) |
May 17, 2016 | 5.454 | 5.460 | 5.364 | 5.376 | 50,597 | -0.19(-3.34%) |
May 16, 2016 | 5.637 | 5.637 | 5.478 | 5.562 | 36,157 | +0.22(+4.15%) |
May 13, 2016 | 5.346 | 5.376 | 5.304 | 5.340 | 12,814 | -0.02(-0.45%) |
May 12, 2016 | 5.268 | 5.430 | 5.268 | 5.364 | 11,941 | +0.07(+1.24%) |
May 11, 2016 | 5.334 | 5.436 | 5.286 | 5.298 | 29,202 | -0.09(-1.67%) |
May 10, 2016 | 5.232 | 5.436 | 5.167 | 5.388 | 31,166 | +0.15(+2.86%) |
May 09, 2016 | 5.364 | 5.412 | 5.209 | 5.238 | 43,228 | -0.07(-1.35%) |
May 06, 2016 | 5.316 | 5.400 | 5.182 | 5.310 | 29,575 | +0.00(+0.00%) |
May 05, 2016 | 5.382 | 5.562 | 5.286 | 5.310 | 21,806 | -0.20(-3.69%) |
May 04, 2016 | 5.466 | 5.568 | 5.449 | 5.514 | 23,216 | +0.05(+0.88%) |
May 03, 2016 | 5.598 | 5.598 | 5.382 | 5.466 | 16,519 | -0.13(-2.35%) |
May 02, 2016 | 5.460 | 5.723 | 5.292 | 5.598 | 43,453 | +0.18(+3.31%) |
Apr 29, 2016 | 5.173 | 5.472 | 5.173 | 5.418 | 23,790 | +0.05(+0.89%) |
Apr 28, 2016 | 5.340 | 5.472 | 5.340 | 5.370 | 20,922 | -0.05(-0.99%) |
Apr 27, 2016 | 5.316 | 5.460 | 5.292 | 5.424 | 52,365 | -0.05(-0.88%) |
Apr 26, 2016 | 5.412 | 5.580 | 5.364 | 5.472 | 52,241 | +0.06(+1.11%) |
Apr 25, 2016 | 5.460 | 5.505 | 5.364 | 5.412 | 46,832 | +0.04(+0.67%) |
Apr 22, 2016 | 5.388 | 5.478 | 5.301 | 5.376 | 27,679 | -0.04(-0.77%) |
Apr 21, 2016 | 5.424 | 5.574 | 5.352 | 5.418 | 21,964 | -0.11(-1.95%) |
Apr 20, 2016 | 5.580 | 5.592 | 5.460 | 5.526 | 20,820 | -0.02(-0.32%) |
Apr 19, 2016 | 5.568 | 5.583 | 5.526 | 5.544 | 15,332 | -0.04(-0.64%) |
Apr 18, 2016 | 5.298 | 5.592 | 5.274 | 5.580 | 48,845 | +0.02(+0.43%) |
Apr 15, 2016 | 5.304 | 5.592 | 5.256 | 5.556 | 18,151 | +0.22(+4.04%) |
Apr 14, 2016 | 5.412 | 5.544 | 5.298 | 5.340 | 20,922 | -0.03(-0.56%) |
Apr 13, 2016 | 5.346 | 5.412 | 5.280 | 5.370 | 39,800 | +0.07(+1.36%) |
Apr 12, 2016 | 5.334 | 5.430 | 5.274 | 5.298 | 14,520 | -0.05(-0.90%) |
Apr 11, 2016 | 5.310 | 5.442 | 5.310 | 5.346 | 19,504 | +0.08(+1.59%) |
Apr 08, 2016 | 5.364 | 5.543 | 5.238 | 5.262 | 32,665 | -0.12(-2.22%) |
Apr 07, 2016 | 5.412 | 5.442 | 5.352 | 5.382 | 27,538 | -0.07(-1.32%) |
Apr 06, 2016 | 5.400 | 5.529 | 5.352 | 5.454 | 22,860 | +0.07(+1.22%) |
Apr 05, 2016 | 5.370 | 5.478 | 5.370 | 5.388 | 32,827 | +0.03(+0.56%) |
Apr 04, 2016 | 5.526 | 5.693 | 5.340 | 5.358 | 42,169 | -0.11(-1.97%) |
Apr 01, 2016 | 5.232 | 5.490 | 5.185 | 5.466 | 37,490 | +0.22(+4.10%) |
Mar 31, 2016 | 5.358 | 5.400 | 5.197 | 5.250 | 35,471 | -0.11(-2.12%) |
Mar 30, 2016 | 5.340 | 5.496 | 5.340 | 5.364 | 29,356 | -0.02(-0.33%) |
Mar 29, 2016 | 5.352 | 5.532 | 5.262 | 5.382 | 51,463 | +0.05(+0.90%) |
Mar 28, 2016 | 5.382 | 5.556 | 5.113 | 5.334 | 38,571 | -0.01(-0.22%) |
Mar 24, 2016 | 5.364 | 5.346 | 5.346 | 5.346 | 20,044 | +0.01(+0.11%) |
Mar 23, 2016 | 5.262 | 5.400 | 5.191 | 5.340 | 17,673 | -0.07(-1.22%) |
Mar 22, 2016 | 5.544 | 5.616 | 5.333 | 5.406 | 37,260 | -0.31(-5.45%) |
Mar 21, 2016 | 5.580 | 5.819 | 5.580 | 5.717 | 39,030 | +0.07(+1.17%) |
Mar 18, 2016 | 5.424 | 5.687 | 5.388 | 5.652 | 58,979 | +0.28(+5.12%) |
Mar 17, 2016 | 5.215 | 5.400 | 5.101 | 5.376 | 21,001 | +0.26(+5.15%) |
Mar 16, 2016 | 4.987 | 5.185 | 4.939 | 5.113 | 62,671 | +0.13(+2.52%) |
Mar 15, 2016 | 4.885 | 5.065 | 4.783 | 4.987 | 39,516 | +0.08(+1.71%) |
Mar 14, 2016 | 5.119 | 5.119 | 4.879 | 4.903 | 29,100 | -0.36(-6.83%) |
Mar 11, 2016 | 5.346 | 5.394 | 5.119 | 5.262 | 42,008 | +0.04(+0.69%) |
Mar 10, 2016 | 5.430 | 5.442 | 5.162 | 5.226 | 19,327 | -0.05(-1.02%) |
Mar 09, 2016 | 5.053 | 5.388 | 4.807 | 5.280 | 59,104 | +0.81(+18.23%) |
Mar 08, 2016 | 4.742 | 4.969 | 4.448 | 4.466 | 48,251 | -0.55(-10.98%) |
Mar 07, 2016 | 5.179 | 5.370 | 4.945 | 5.017 | 32,307 | -0.14(-2.67%) |
Mar 04, 2016 | 5.256 | 5.274 | 5.017 | 5.155 | 31,073 | -0.02(-0.46%) |
Mar 03, 2016 | 5.286 | 5.286 | 5.101 | 5.179 | 23,832 | -0.02(-0.46%) |
Mar 02, 2016 | 5.137 | 5.328 | 5.083 | 5.203 | 17,079 | +0.03(+0.58%) |
Mar 01, 2016 | 5.334 | 5.442 | 5.155 | 5.173 | 18,151 | -0.10(-1.93%) |
Feb 29, 2016 | 5.334 | 5.454 | 5.221 | 5.274 | 56,083 | +0.00(+0.00%) |
Feb 26, 2016 | 5.280 | 5.424 | 5.089 | 5.274 | 26,546 | +0.04(+0.80%) |
Feb 25, 2016 | 5.065 | 5.289 | 5.047 | 5.232 | 15,210 | +0.05(+1.04%) |
Feb 24, 2016 | 5.095 | 5.209 | 5.011 | 5.179 | 14,139 | +0.17(+3.47%) |
Feb 23, 2016 | 5.268 | 5.268 | 4.987 | 5.005 | 9,103 | -0.16(-3.02%) |
Feb 22, 2016 | 5.167 | 5.301 | 4.969 | 5.161 | 37,039 | +0.06(+1.17%) |
Feb 19, 2016 | 5.083 | 5.226 | 5.023 | 5.101 | 13,855 | +0.01(+0.12%) |
Feb 18, 2016 | 5.143 | 5.173 | 4.993 | 5.095 | 20,329 | -0.05(-1.05%) |
Feb 17, 2016 | 5.089 | 5.346 | 5.088 | 5.149 | 33,354 | -0.02(-0.46%) |
Feb 16, 2016 | 5.047 | 5.334 | 5.047 | 5.173 | 24,136 | +0.20(+3.97%) |
Feb 12, 2016 | 4.915 | 4.975 | 4.975 | 4.975 | 14,698 | +0.00(+0.00%) |
Feb 11, 2016 | 4.861 | 5.017 | 4.730 | 4.975 | 14,967 | +0.03(+0.61%) |
Feb 10, 2016 | 4.939 | 5.089 | 4.921 | 4.945 | 9,970 | +0.03(+0.61%) |
Feb 09, 2016 | 4.945 | 5.107 | 4.891 | 4.915 | 12,178 | -0.10(-2.03%) |
Feb 08, 2016 | 4.837 | 5.065 | 4.742 | 5.017 | 24,338 | +0.14(+2.95%) |
Feb 05, 2016 | 4.915 | 5.017 | 4.754 | 4.873 | 44,125 | -0.07(-1.45%) |
Feb 04, 2016 | 4.951 | 4.975 | 4.801 | 4.945 | 8,522 | +0.08(+1.72%) |
Feb 03, 2016 | 4.873 | 4.969 | 4.700 | 4.861 | 22,227 | +0.03(+0.62%) |
Feb 02, 2016 | 4.909 | 5.011 | 4.754 | 4.831 | 25,267 | -0.14(-2.89%) |