Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.494 | 5.494 | 5.483 | 5.494 | 232,137 | +0.00(+0.00%) |
Apr 27, 2018 | 5.447 | 5.494 | 5.431 | 5.494 | 229,432 | +0.06(+1.06%) |
Apr 26, 2018 | 5.431 | 5.452 | 5.415 | 5.436 | 258,904 | -0.01(-0.10%) |
Apr 25, 2018 | 5.426 | 5.441 | 5.400 | 5.441 | 277,763 | +0.02(+0.39%) |
Apr 24, 2018 | 5.426 | 5.441 | 5.415 | 5.420 | 395,754 | +0.00(+0.00%) |
Apr 23, 2018 | 5.400 | 5.423 | 5.400 | 5.420 | 223,459 | +0.01(+0.10%) |
Apr 20, 2018 | 5.389 | 5.420 | 5.384 | 5.415 | 226,135 | +0.04(+0.68%) |
Apr 19, 2018 | 5.410 | 5.415 | 5.379 | 5.379 | 461,602 | -0.04(-0.68%) |
Apr 18, 2018 | 5.410 | 5.426 | 5.400 | 5.415 | 304,333 | +0.01(+0.10%) |
Apr 17, 2018 | 5.420 | 5.431 | 5.400 | 5.410 | 334,721 | -0.01(-0.10%) |
Apr 16, 2018 | 5.400 | 5.420 | 5.381 | 5.415 | 287,838 | +0.04(+0.68%) |
Apr 13, 2018 | 5.405 | 5.410 | 5.368 | 5.379 | 317,390 | -0.02(-0.39%) |
Apr 12, 2018 | 5.467 | 5.467 | 5.389 | 5.400 | 395,117 | -0.06(-1.15%) |
Apr 11, 2018 | 5.457 | 5.467 | 5.452 | 5.462 | 225,904 | +0.02(+0.29%) |
Apr 10, 2018 | 5.447 | 5.447 | 5.415 | 5.447 | 420,013 | +0.02(+0.38%) |
Apr 09, 2018 | 5.421 | 5.441 | 5.421 | 5.426 | 378,259 | -0.01(-0.10%) |
Apr 06, 2018 | 5.421 | 5.437 | 5.405 | 5.431 | 255,894 | +0.01(+0.19%) |
Apr 05, 2018 | 5.431 | 5.431 | 5.395 | 5.421 | 317,991 | +0.00(+0.00%) |
Apr 04, 2018 | 5.395 | 5.426 | 5.369 | 5.421 | 575,261 | +0.02(+0.29%) |
Apr 03, 2018 | 5.374 | 5.421 | 5.369 | 5.405 | 591,720 | +0.04(+0.77%) |
Apr 02, 2018 | 5.410 | 5.431 | 5.364 | 5.364 | 807,382 | -0.05(-0.86%) |
Mar 29, 2018 | 5.410 | 5.410 | 5.410 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 5.415 | 5.421 | 5.384 | 5.395 | 409,865 | +0.00(+0.00%) |
Mar 27, 2018 | 5.441 | 5.441 | 5.390 | 5.395 | 385,613 | -0.04(-0.67%) |
Mar 26, 2018 | 5.415 | 5.447 | 5.379 | 5.431 | 493,163 | +0.04(+0.77%) |
Mar 23, 2018 | 5.384 | 5.410 | 5.379 | 5.390 | 309,642 | +0.02(+0.39%) |
Mar 22, 2018 | 5.369 | 5.400 | 5.369 | 5.369 | 188,575 | -0.02(-0.29%) |
Mar 21, 2018 | 5.395 | 5.405 | 5.379 | 5.384 | 226,526 | -0.01(-0.10%) |
Mar 20, 2018 | 5.374 | 5.405 | 5.369 | 5.390 | 423,350 | +0.03(+0.48%) |
Mar 19, 2018 | 5.405 | 5.413 | 5.348 | 5.364 | 352,118 | -0.04(-0.77%) |
Mar 16, 2018 | 5.410 | 5.421 | 5.405 | 5.405 | 154,688 | -0.02(-0.38%) |
Mar 15, 2018 | 5.421 | 5.426 | 5.400 | 5.426 | 360,369 | +0.01(+0.10%) |
Mar 14, 2018 | 5.410 | 5.421 | 5.400 | 5.421 | 238,771 | +0.02(+0.38%) |
Mar 13, 2018 | 5.415 | 5.415 | 5.395 | 5.400 | 137,939 | -0.01(-0.10%) |
Mar 12, 2018 | 5.410 | 5.421 | 5.395 | 5.405 | 275,093 | +0.01(+0.19%) |
Mar 09, 2018 | 5.395 | 5.405 | 5.384 | 5.395 | 284,353 | +0.03(+0.48%) |
Mar 08, 2018 | 5.364 | 5.374 | 5.355 | 5.369 | 367,570 | +0.01(+0.19%) |
Mar 07, 2018 | 5.364 | 5.358 | 404,956 | +0.02(+0.39%) | ||
Mar 06, 2018 | 5.338 | 5.338 | 5.307 | 5.338 | 244,132 | +0.02(+0.39%) |
Mar 05, 2018 | 5.328 | 5.328 | 5.302 | 5.317 | 440,686 | -0.02(-0.39%) |
Mar 02, 2018 | 5.292 | 5.338 | 5.292 | 5.338 | 561,265 | +0.03(+0.48%) |
Mar 01, 2018 | 5.322 | 5.348 | 5.307 | 5.312 | 285,311 | -0.01(-0.10%) |
Feb 28, 2018 | 5.322 | 5.342 | 5.312 | 5.317 | 201,926 | +0.01(+0.19%) |
Feb 27, 2018 | 5.328 | 5.338 | 5.302 | 5.307 | 314,606 | -0.01(-0.15%) |
Feb 26, 2018 | 5.297 | 5.348 | 5.297 | 5.315 | 402,681 | +0.02(+0.34%) |
Feb 23, 2018 | 5.312 | 5.328 | 5.292 | 5.297 | 300,381 | -0.01(-0.19%) |
Feb 22, 2018 | 5.250 | 5.310 | 5.250 | 5.307 | 665,385 | +0.06(+1.08%) |
Feb 21, 2018 | 5.225 | 5.261 | 5.212 | 5.250 | 904,212 | +0.04(+0.79%) |
Feb 20, 2018 | 5.214 | 5.225 | 5.194 | 5.209 | 357,093 | -0.01(-0.10%) |
Feb 16, 2018 | 5.214 | 5.214 | 5.214 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.245 | 5.245 | 5.194 | 5.204 | 290,741 | -0.03(-0.59%) |
Feb 14, 2018 | 5.225 | 5.266 | 5.214 | 5.235 | 268,569 | +0.01(+0.20%) |
Feb 13, 2018 | 5.225 | 5.249 | 5.217 | 5.225 | 291,079 | -0.03(-0.49%) |
Feb 12, 2018 | 5.199 | 5.256 | 5.184 | 5.250 | 429,793 | +0.06(+1.19%) |
Feb 09, 2018 | 5.276 | 5.294 | 5.147 | 5.189 | 705,168 | -0.07(-1.27%) |
Feb 08, 2018 | 5.276 | 5.290 | 5.250 | 5.256 | 653,087 | -0.03(-0.58%) |
Feb 07, 2018 | 5.250 | 5.286 | 5.245 | 5.286 | 369,113 | +0.03(+0.58%) |
Feb 06, 2018 | 5.189 | 5.256 | 5.148 | 5.256 | 1,245,555 | +0.01(+0.10%) |
Feb 05, 2018 | 5.235 | 5.296 | 5.199 | 5.250 | 857,408 | -0.02(-0.29%) |
Feb 02, 2018 | 5.215 | 5.266 | 5.189 | 5.266 | 847,920 | +0.03(+0.59%) |
Feb 01, 2018 | 5.210 | 5.271 | 5.210 | 5.235 | 396,046 | -0.01(-0.10%) |
Jan 31, 2018 | 5.245 | 5.271 | 5.234 | 5.240 | 375,278 | +0.01(+0.10%) |
Jan 30, 2018 | 5.210 | 5.235 | 5.184 | 5.235 | 425,954 | +0.01(+0.10%) |
Jan 29, 2018 | 5.286 | 5.296 | 5.230 | 5.230 | 535,793 | -0.06(-1.06%) |
Jan 26, 2018 | 5.281 | 5.312 | 5.276 | 5.286 | 374,677 | +0.01(+0.10%) |
Jan 25, 2018 | 5.301 | 5.332 | 5.276 | 5.281 | 447,912 | -0.02(-0.29%) |
Jan 24, 2018 | 5.281 | 5.312 | 5.266 | 5.296 | 441,134 | +0.02(+0.29%) |
Jan 23, 2018 | 5.245 | 5.291 | 5.245 | 5.281 | 217,086 | +0.04(+0.68%) |
Jan 22, 2018 | 5.240 | 5.261 | 5.235 | 5.245 | 307,547 | +0.01(+0.10%) |
Jan 19, 2018 | 5.225 | 5.243 | 5.214 | 5.240 | 317,327 | +0.01(+0.20%) |
Jan 18, 2018 | 5.250 | 5.250 | 5.217 | 5.230 | 481,673 | -0.03(-0.58%) |
Jan 17, 2018 | 5.261 | 5.281 | 5.248 | 5.261 | 221,325 | +0.00(+0.00%) |
Jan 16, 2018 | 5.261 | 5.273 | 5.250 | 5.261 | 689,252 | +0.00(+0.00%) |
Jan 12, 2018 | 5.261 | 5.261 | 5.261 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 5.286 | 5.299 | 5.261 | 5.266 | 554,146 | -0.02(-0.29%) |
Jan 10, 2018 | 5.286 | 5.291 | 5.271 | 5.281 | 353,538 | -0.03(-0.48%) |
Jan 09, 2018 | 5.311 | 5.311 | 5.291 | 5.306 | 244,554 | +0.00(+0.00%) |
Jan 08, 2018 | 5.291 | 5.322 | 5.266 | 5.306 | 393,610 | +0.02(+0.29%) |
Jan 05, 2018 | 5.322 | 5.322 | 5.256 | 5.291 | 673,866 | -0.03(-0.57%) |
Jan 04, 2018 | 5.317 | 5.322 | 5.281 | 5.322 | 511,902 | +0.01(+0.19%) |
Jan 03, 2018 | 5.301 | 5.333 | 5.291 | 5.311 | 496,157 | +0.03(+0.48%) |
Jan 02, 2018 | 5.276 | 5.306 | 5.271 | 5.286 | 530,505 | +0.00(+0.00%) |
Dec 29, 2017 | 5.286 | 5.286 | 5.286 | 0 | +0.03(+0.58%) | |
Dec 28, 2017 | 5.256 | 5.281 | 5.235 | 5.256 | 282,373 | -0.01(-0.10%) |
Dec 27, 2017 | 5.246 | 5.261 | 5.241 | 5.261 | 399,223 | +0.02(+0.39%) |
Dec 26, 2017 | 5.230 | 5.246 | 5.220 | 5.241 | 330,342 | +0.01(+0.10%) |
Dec 22, 2017 | 5.210 | 5.261 | 5.210 | 5.235 | 326,761 | +0.03(+0.49%) |
Dec 21, 2017 | 5.230 | 5.246 | 5.205 | 5.210 | 397,976 | -0.03(-0.48%) |
Dec 20, 2017 | 5.235 | 5.241 | 5.213 | 5.235 | 483,782 | +0.00(+0.00%) |
Dec 19, 2017 | 5.251 | 5.261 | 5.210 | 5.235 | 399,205 | -0.03(-0.48%) |
Dec 18, 2017 | 5.286 | 5.286 | 5.246 | 5.261 | 628,634 | -0.04(-0.67%) |
Dec 15, 2017 | 5.286 | 5.296 | 5.266 | 5.296 | 235,821 | +0.01(+0.19%) |
Dec 14, 2017 | 5.251 | 5.291 | 5.236 | 5.286 | 331,954 | +0.05(+0.87%) |
Dec 13, 2017 | 5.246 | 5.261 | 5.215 | 5.241 | 204,361 | -0.02(-0.29%) |
Dec 12, 2017 | 5.311 | 5.311 | 5.241 | 5.256 | 282,897 | -0.05(-0.96%) |
Dec 11, 2017 | 5.311 | 5.317 | 5.286 | 5.306 | 266,643 | +0.01(+0.10%) |
Dec 08, 2017 | 5.317 | 5.327 | 5.271 | 5.301 | 299,868 | -0.02(-0.29%) |
Dec 07, 2017 | 5.311 | 5.317 | 5.281 | 5.317 | 407,888 | +0.02(+0.28%) |
Dec 06, 2017 | 5.322 | 5.337 | 5.286 | 5.301 | 425,006 | -0.02(-0.28%) |
Dec 05, 2017 | 5.266 | 5.317 | 5.256 | 5.317 | 470,542 | +0.07(+1.25%) |
Dec 04, 2017 | 5.261 | 5.281 | 5.248 | 5.251 | 438,114 | -0.01(-0.10%) |
Dec 01, 2017 | 5.216 | 5.256 | 5.197 | 5.256 | 380,875 | +0.06(+1.16%) |
Nov 30, 2017 | 5.226 | 5.241 | 5.186 | 5.196 | 264,229 | -0.02(-0.39%) |
Nov 29, 2017 | 5.256 | 5.256 | 5.186 | 5.216 | 347,019 | -0.03(-0.48%) |
Nov 28, 2017 | 5.246 | 5.256 | 5.221 | 5.241 | 316,937 | +0.01(+0.10%) |
Nov 27, 2017 | 5.256 | 5.266 | 5.236 | 5.236 | 276,979 | -0.02(-0.29%) |
Nov 24, 2017 | 5.226 | 5.261 | 5.211 | 5.251 | 186,163 | +0.05(+0.87%) |
Nov 22, 2017 | 5.256 | 5.256 | 5.201 | 5.206 | 312,173 | -0.04(-0.67%) |
Nov 21, 2017 | 5.206 | 5.246 | 5.190 | 5.241 | 452,226 | +0.04(+0.77%) |
Nov 20, 2017 | 5.246 | 5.261 | 5.196 | 5.201 | 316,652 | -0.05(-0.86%) |
Nov 17, 2017 | 5.251 | 5.261 | 5.236 | 5.246 | 455,808 | +0.03(+0.48%) |
Nov 16, 2017 | 5.166 | 5.236 | 5.156 | 5.221 | 678,038 | +0.10(+1.96%) |
Nov 15, 2017 | 5.090 | 5.477 | 5.030 | 5.120 | 1,122,280 | -0.02(-0.39%) |
Nov 14, 2017 | 5.196 | 5.200 | 5.105 | 5.140 | 1,210,667 | -0.07(-1.35%) |
Nov 13, 2017 | 5.311 | 5.325 | 5.196 | 5.211 | 636,323 | -0.10(-1.89%) |
Nov 10, 2017 | 5.322 | 5.347 | 5.306 | 5.311 | 451,448 | -0.02(-0.28%) |
Nov 09, 2017 | 5.317 | 5.332 | 5.277 | 5.327 | 432,858 | +0.00(+0.09%) |
Nov 08, 2017 | 5.362 | 5.372 | 5.317 | 5.322 | 300,401 | -0.03(-0.56%) |
Nov 07, 2017 | 5.372 | 5.372 | 5.342 | 5.352 | 236,524 | -0.01(-0.28%) |
Nov 06, 2017 | 5.357 | 5.372 | 5.342 | 5.367 | 430,112 | +0.02(+0.37%) |
Nov 03, 2017 | 5.327 | 5.352 | 5.312 | 5.347 | 366,153 | +0.02(+0.37%) |
Nov 02, 2017 | 5.312 | 5.342 | 5.312 | 5.327 | 460,912 | -0.02(-0.37%) |
Nov 01, 2017 | 5.337 | 5.352 | 5.312 | 5.347 | 503,665 | +0.01(+0.19%) |
Oct 31, 2017 | 5.262 | 5.342 | 5.253 | 5.337 | 515,630 | +0.09(+1.81%) |
Oct 30, 2017 | 5.272 | 5.275 | 5.242 | 5.242 | 297,500 | -0.01(-0.28%) |
Oct 27, 2017 | 5.287 | 5.287 | 5.257 | 5.257 | 314,527 | -0.02(-0.38%) |
Oct 26, 2017 | 5.267 | 5.282 | 5.242 | 5.277 | 550,027 | +0.02(+0.38%) |
Oct 25, 2017 | 5.262 | 5.272 | 5.212 | 5.257 | 828,530 | -0.01(-0.19%) |
Oct 24, 2017 | 5.277 | 5.282 | 5.252 | 5.267 | 316,300 | +0.01(+0.19%) |
Oct 23, 2017 | 5.267 | 5.292 | 5.252 | 5.257 | 399,457 | -0.00(-0.09%) |
Oct 20, 2017 | 5.237 | 5.267 | 5.222 | 5.262 | 335,697 | +0.04(+0.76%) |
Oct 19, 2017 | 5.172 | 5.267 | 5.162 | 5.222 | 745,200 | +0.01(+0.29%) |
Oct 18, 2017 | 5.307 | 5.317 | 5.207 | 5.207 | 1,209,302 | -0.11(-2.16%) |
Oct 17, 2017 | 5.342 | 5.342 | 5.262 | 5.322 | 735,359 | -0.02(-0.37%) |
Oct 16, 2017 | 5.367 | 5.372 | 5.317 | 5.342 | 422,477 | -0.01(-0.28%) |
Oct 13, 2017 | 5.357 | 5.367 | 5.347 | 5.357 | 221,114 | +0.02(+0.37%) |
Oct 12, 2017 | 5.362 | 5.372 | 5.327 | 5.337 | 358,096 | -0.01(-0.28%) |
Oct 11, 2017 | 5.376 | 5.391 | 5.332 | 5.352 | 347,425 | -0.02(-0.46%) |
Oct 10, 2017 | 5.352 | 5.386 | 5.352 | 5.376 | 257,207 | +0.02(+0.46%) |
Oct 09, 2017 | 5.357 | 5.361 | 5.346 | 5.352 | 234,901 | -0.00(-0.09%) |
Oct 06, 2017 | 5.352 | 5.357 | 5.337 | 5.357 | 406,727 | -0.00(-0.09%) |
Oct 05, 2017 | 5.327 | 5.366 | 5.324 | 5.361 | 515,604 | +0.04(+0.74%) |
Oct 04, 2017 | 5.317 | 5.337 | 5.302 | 5.322 | 554,997 | +0.00(+0.00%) |
Oct 03, 2017 | 5.312 | 5.337 | 5.302 | 5.322 | 559,092 | +0.01(+0.19%) |
Oct 02, 2017 | 5.302 | 5.322 | 5.287 | 5.312 | 299,061 | +0.01(+0.19%) |
Sep 29, 2017 | 5.247 | 5.312 | 5.247 | 5.302 | 357,784 | +0.04(+0.75%) |
Sep 28, 2017 | 5.257 | 5.267 | 5.238 | 5.262 | 251,595 | +0.00(+0.09%) |
Sep 27, 2017 | 5.247 | 5.257 | 378,695 | +0.00(+0.09%) | ||
Sep 26, 2017 | 5.238 | 5.257 | 5.237 | 5.252 | 378,665 | +0.01(+0.19%) |
Sep 25, 2017 | 5.228 | 5.257 | 5.218 | 5.243 | 289,176 | +0.02(+0.33%) |
Sep 22, 2017 | 5.218 | 5.228 | 5.208 | 5.225 | 382,941 | +0.02(+0.43%) |
Sep 21, 2017 | 5.228 | 5.238 | 5.198 | 5.203 | 423,673 | -0.02(-0.47%) |
Sep 20, 2017 | 5.238 | 5.238 | 5.213 | 5.228 | 240,717 | +0.01(+0.19%) |
Sep 19, 2017 | 5.243 | 5.243 | 5.213 | 5.218 | 245,934 | -0.00(-0.09%) |
Sep 18, 2017 | 5.257 | 5.282 | 5.213 | 5.223 | 443,204 | -0.02(-0.38%) |
Sep 15, 2017 | 5.233 | 5.243 | 5.223 | 5.243 | 296,506 | +0.01(+0.19%) |
Sep 14, 2017 | 5.233 | 5.233 | 5.205 | 5.233 | 293,783 | +0.01(+0.28%) |
Sep 13, 2017 | 5.228 | 5.233 | 5.214 | 5.218 | 230,631 | +0.00(+0.00%) |
Sep 12, 2017 | 5.228 | 5.243 | 5.213 | 5.218 | 373,618 | -0.01(-0.19%) |
Sep 11, 2017 | 5.272 | 5.282 | 5.218 | 5.228 | 310,780 | -0.01(-0.28%) |
Sep 08, 2017 | 5.238 | 5.252 | 5.208 | 5.243 | 306,937 | -0.01(-0.19%) |
Sep 07, 2017 | 5.243 | 5.252 | 5.228 | 5.252 | 337,757 | -0.01(-0.18%) |
Sep 06, 2017 | 5.248 | 5.277 | 5.238 | 5.262 | 290,976 | +0.02(+0.46%) |
Sep 05, 2017 | 5.238 | 5.277 | 5.213 | 5.238 | 503,584 | -0.02(-0.37%) |
Sep 01, 2017 | 5.223 | 5.262 | 5.208 | 5.257 | 302,733 | +0.02(+0.38%) |
Aug 31, 2017 | 5.218 | 5.238 | 5.218 | 5.238 | 182,941 | +0.01(+0.28%) |
Aug 30, 2017 | 5.218 | 5.238 | 5.208 | 5.223 | 213,026 | +0.01(+0.19%) |
Aug 29, 2017 | 5.203 | 5.228 | 5.189 | 5.213 | 388,820 | -0.00(-0.09%) |
Aug 28, 2017 | 5.198 | 5.222 | 5.189 | 5.218 | 561,685 | +0.03(+0.66%) |
Aug 25, 2017 | 5.184 | 5.213 | 5.184 | 5.184 | 350,274 | +0.01(+0.19%) |
Aug 24, 2017 | 5.184 | 5.184 | 5.174 | 5.174 | 351,468 | -0.01(-0.19%) |
Aug 23, 2017 | 5.139 | 5.184 | 5.130 | 5.184 | 386,063 | +0.04(+0.76%) |
Aug 22, 2017 | 5.120 | 5.159 | 5.115 | 5.144 | 267,426 | +0.04(+0.87%) |
Aug 21, 2017 | 5.090 | 5.134 | 5.090 | 5.100 | 274,333 | +0.01(+0.19%) |
Aug 18, 2017 | 5.070 | 5.125 | 5.056 | 5.090 | 450,211 | +0.02(+0.49%) |
Aug 17, 2017 | 5.105 | 5.117 | 5.066 | 5.066 | 365,640 | -0.04(-0.87%) |
Aug 16, 2017 | 5.134 | 5.134 | 5.105 | 5.110 | 819,607 | -0.01(-0.19%) |
Aug 15, 2017 | 5.120 | 5.134 | 5.095 | 5.120 | 477,283 | +0.00(+0.10%) |
Aug 14, 2017 | 5.134 | 5.176 | 5.105 | 5.115 | 522,958 | +0.00(+0.10%) |
Aug 11, 2017 | 5.041 | 5.139 | 5.016 | 5.110 | 1,404,501 | +0.03(+0.58%) |
Aug 10, 2017 | 5.238 | 5.243 | 5.021 | 5.080 | 2,730,540 | -0.17(-3.28%) |
Aug 09, 2017 | 5.272 | 5.297 | 5.238 | 5.252 | 653,510 | -0.03(-0.55%) |
Aug 08, 2017 | 5.297 | 5.301 | 5.277 | 5.281 | 377,992 | -0.02(-0.29%) |
Aug 07, 2017 | 5.253 | 5.301 | 5.253 | 5.297 | 463,482 | +0.02(+0.37%) |
Aug 04, 2017 | 5.287 | 5.306 | 5.276 | 5.277 | 387,104 | -0.01(-0.18%) |
Aug 03, 2017 | 5.253 | 5.297 | 5.251 | 5.287 | 378,170 | +0.04(+0.74%) |
Aug 02, 2017 | 5.204 | 5.258 | 5.204 | 5.248 | 434,793 | +0.06(+1.13%) |
Aug 01, 2017 | 5.262 | 5.277 | 5.175 | 5.189 | 591,803 | -0.06(-1.21%) |
Jul 31, 2017 | 5.253 | 5.267 | 5.238 | 5.253 | 259,600 | +0.00(+0.09%) |
Jul 28, 2017 | 5.248 | 5.253 | 5.239 | 5.248 | 189,982 | +0.00(+0.00%) |
Jul 27, 2017 | 5.248 | 5.252 | 5.233 | 5.248 | 328,349 | +0.00(+0.09%) |
Jul 26, 2017 | 5.238 | 5.248 | 5.228 | 5.243 | 258,889 | +0.01(+0.28%) |
Jul 25, 2017 | 5.238 | 5.250 | 5.218 | 5.228 | 344,696 | -0.00(-0.09%) |
Jul 24, 2017 | 5.238 | 5.248 | 5.228 | 5.233 | 381,618 | -0.02(-0.37%) |
Jul 21, 2017 | 5.238 | 5.253 | 5.229 | 5.253 | 257,556 | +0.01(+0.19%) |
Jul 20, 2017 | 5.243 | 5.199 | 5.243 | 323,224 | +0.04(+0.85%) | |
Jul 19, 2017 | 5.175 | 5.199 | 5.175 | 5.199 | 320,594 | +0.02(+0.38%) |
Jul 18, 2017 | 5.155 | 5.179 | 5.155 | 5.179 | 263,525 | +0.02(+0.47%) |
Jul 17, 2017 | 5.150 | 5.165 | 5.145 | 5.155 | 501,166 | -0.00(-0.09%) |
Jul 14, 2017 | 5.140 | 5.170 | 5.131 | 5.160 | 342,457 | +0.03(+0.57%) |
Jul 13, 2017 | 5.155 | 5.155 | 5.121 | 5.131 | 214,222 | -0.01(-0.28%) |
Jul 12, 2017 | 5.145 | 5.165 | 5.140 | 5.145 | 344,188 | +0.02(+0.38%) |
Jul 11, 2017 | 5.126 | 5.140 | 5.125 | 5.126 | 287,313 | +0.00(+0.00%) |
Jul 10, 2017 | 5.092 | 5.135 | 5.082 | 5.126 | 405,317 | +0.02(+0.47%) |
Jul 07, 2017 | 5.082 | 5.106 | 5.082 | 5.102 | 281,278 | +0.01(+0.29%) |
Jul 06, 2017 | 5.087 | 5.097 | 5.077 | 5.087 | 219,737 | -0.01(-0.10%) |
Jul 05, 2017 | 5.097 | 5.111 | 5.068 | 5.092 | 280,819 | -0.01(-0.18%) |
Jul 03, 2017 | 5.068 | 5.106 | 5.063 | 5.102 | 171,689 | +0.04(+0.86%) |
Jun 30, 2017 | 5.072 | 5.092 | 5.058 | 5.058 | 321,135 | +0.00(+0.10%) |
Jun 29, 2017 | 5.097 | 5.097 | 5.053 | 5.053 | 341,128 | -0.04(-0.76%) |
Jun 28, 2017 | 5.077 | 5.102 | 5.077 | 5.092 | 237,797 | +0.01(+0.19%) |
Jun 27, 2017 | 5.097 | 5.106 | 5.082 | 5.082 | 244,045 | -0.02(-0.38%) |
Jun 26, 2017 | 5.092 | 5.104 | 5.087 | 5.102 | 241,123 | +0.01(+0.29%) |
Jun 23, 2017 | 5.087 | 5.087 | 5.058 | 5.087 | 412,593 | +0.00(+0.10%) |
Jun 22, 2017 | 5.077 | 5.092 | 5.063 | 5.082 | 282,421 | +0.01(+0.29%) |
Jun 21, 2017 | 5.087 | 5.106 | 5.058 | 5.068 | 701,550 | -0.02(-0.38%) |
Jun 20, 2017 | 5.087 | 5.097 | 5.082 | 5.087 | 276,258 | -0.00(-0.10%) |
Jun 19, 2017 | 5.063 | 5.102 | 5.063 | 5.092 | 295,871 | +0.02(+0.38%) |
Jun 16, 2017 | 5.077 | 5.077 | 5.048 | 5.072 | 270,018 | +0.00(+0.10%) |
Jun 15, 2017 | 5.039 | 5.072 | 5.029 | 5.068 | 278,572 | +0.02(+0.38%) |
Jun 14, 2017 | 5.072 | 5.082 | 4.995 | 5.048 | 533,221 | -0.02(-0.48%) |
Jun 13, 2017 | 5.048 | 5.077 | 5.039 | 5.072 | 406,019 | +0.02(+0.48%) |
Jun 12, 2017 | 5.068 | 5.068 | 5.029 | 5.048 | 313,292 | -0.03(-0.67%) |
Jun 09, 2017 | 5.092 | 5.106 | 5.068 | 5.082 | 336,531 | +0.01(+0.19%) |
Jun 08, 2017 | 5.087 | 5.087 | 5.062 | 5.072 | 343,685 | -0.00(-0.10%) |
Jun 07, 2017 | 5.068 | 5.087 | 5.053 | 5.077 | 534,213 | +0.01(+0.19%) |
Jun 06, 2017 | 5.053 | 5.072 | 5.048 | 5.068 | 397,010 | -0.01(-0.19%) |
Jun 05, 2017 | 5.053 | 5.082 | 5.053 | 5.077 | 363,719 | +0.02(+0.48%) |
Jun 02, 2017 | 5.048 | 5.072 | 5.039 | 5.053 | 547,740 | +0.00(+0.00%) |
Jun 01, 2017 | 5.024 | 5.053 | 5.018 | 5.053 | 387,773 | +0.04(+0.77%) |
May 31, 2017 | 5.029 | 5.034 | 5.010 | 5.015 | 285,871 | -0.01(-0.29%) |
May 30, 2017 | 5.020 | 5.044 | 5.015 | 5.029 | 330,188 | -0.00(-0.10%) |
May 26, 2017 | 5.048 | 5.053 | 5.005 | 5.034 | 772,809 | -0.01(-0.21%) |
May 25, 2017 | 5.039 | 5.053 | 5.029 | 5.045 | 531,632 | -0.00(-0.07%) |
May 24, 2017 | 5.044 | 5.053 | 5.024 | 5.048 | 311,985 | -0.00(-0.00%) |
May 23, 2017 | 5.015 | 5.048 | 5.005 | 5.048 | 316,509 | +0.04(+0.86%) |
May 22, 2017 | 4.981 | 5.005 | 4.981 | 5.005 | 191,104 | +0.02(+0.47%) |
May 19, 2017 | 4.981 | 4.988 | 4.967 | 4.982 | 241,618 | +0.01(+0.21%) |
May 18, 2017 | 4.943 | 4.972 | 4.928 | 4.972 | 588,736 | +0.02(+0.49%) |
May 17, 2017 | 4.972 | 4.983 | 4.928 | 4.947 | 536,673 | -0.03(-0.68%) |
May 16, 2017 | 4.962 | 5.000 | 4.952 | 4.981 | 365,581 | +0.03(+0.58%) |
May 15, 2017 | 4.943 | 4.967 | 4.928 | 4.952 | 449,503 | +0.00(+0.10%) |
May 12, 2017 | 4.943 | 4.981 | 4.928 | 4.947 | 277,803 | +0.01(+0.19%) |
May 11, 2017 | 4.957 | 4.967 | 4.938 | 4.938 | 215,470 | -0.02(-0.39%) |
May 10, 2017 | 4.943 | 4.967 | 4.943 | 4.957 | 354,061 | -0.01(-0.19%) |
May 09, 2017 | 5.020 | 5.020 | 4.967 | 4.967 | 481,306 | -0.04(-0.86%) |
May 08, 2017 | 4.977 | 5.010 | 4.977 | 5.010 | 389,945 | +0.02(+0.38%) |
May 05, 2017 | 4.991 | 5.000 | 4.948 | 4.991 | 506,315 | +0.00(+0.00%) |
May 04, 2017 | 4.991 | 4.996 | 4.943 | 4.991 | 971,518 | +0.00(+0.00%) |
May 03, 2017 | 4.977 | 5.000 | 4.957 | 4.991 | 585,831 | +0.03(+0.67%) |
May 02, 2017 | 4.977 | 4.986 | 4.957 | 4.957 | 484,016 | -0.01(-0.19%) |