Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.315 | 5.341 | 5.200 | 5.209 | 409,863 | -0.14(-2.64%) |
Apr 27, 2017 | 5.447 | 5.447 | 5.332 | 5.350 | 404,970 | -0.08(-1.46%) |
Apr 26, 2017 | 5.385 | 5.508 | 5.341 | 5.429 | 466,498 | +0.04(+0.82%) |
Apr 25, 2017 | 5.297 | 5.412 | 5.297 | 5.385 | 460,390 | +0.09(+1.66%) |
Apr 24, 2017 | 5.429 | 5.447 | 5.253 | 5.297 | 472,942 | -0.08(-1.48%) |
Apr 21, 2017 | 5.420 | 5.438 | 5.350 | 5.376 | 371,925 | -0.04(-0.81%) |
Apr 20, 2017 | 5.438 | 5.456 | 5.363 | 5.420 | 394,160 | +0.01(+0.16%) |
Apr 19, 2017 | 5.420 | 5.491 | 5.394 | 5.412 | 376,775 | +0.01(+0.16%) |
Apr 18, 2017 | 5.359 | 5.442 | 5.279 | 5.403 | 500,157 | +0.04(+0.66%) |
Apr 17, 2017 | 5.271 | 5.403 | 5.271 | 5.367 | 611,395 | +0.04(+0.66%) |
Apr 13, 2017 | 5.350 | 5.385 | 5.332 | 5.332 | 436,705 | -0.03(-0.49%) |
Apr 12, 2017 | 5.420 | 5.438 | 5.350 | 5.359 | 282,267 | -0.08(-1.46%) |
Apr 11, 2017 | 5.403 | 5.456 | 5.385 | 5.438 | 295,150 | +0.04(+0.82%) |
Apr 10, 2017 | 5.412 | 5.438 | 5.332 | 5.394 | 510,783 | +0.00(+0.00%) |
Apr 07, 2017 | 5.323 | 5.412 | 5.297 | 5.394 | 1,587,147 | +0.05(+0.99%) |
Apr 06, 2017 | 5.253 | 5.376 | 5.235 | 5.341 | 458,555 | +0.09(+1.68%) |
Apr 05, 2017 | 5.306 | 5.398 | 5.244 | 5.253 | 689,327 | -0.04(-0.83%) |
Apr 04, 2017 | 5.429 | 5.438 | 5.279 | 5.297 | 551,724 | -0.15(-2.75%) |
Apr 03, 2017 | 5.244 | 5.447 | 5.218 | 5.447 | 868,008 | +0.22(+4.22%) |
Mar 31, 2017 | 5.226 | 5.279 | 5.209 | 5.226 | 524,458 | -0.02(-0.34%) |
Mar 30, 2017 | 5.174 | 5.253 | 5.147 | 5.244 | 465,679 | +0.07(+1.36%) |
Mar 29, 2017 | 5.174 | 5.204 | 5.112 | 5.174 | 467,508 | +0.08(+1.56%) |
Mar 28, 2017 | 5.068 | 5.103 | 5.059 | 5.094 | 389,435 | +0.01(+0.17%) |
Mar 27, 2017 | 5.033 | 5.112 | 5.033 | 5.085 | 354,489 | +0.02(+0.35%) |
Mar 24, 2017 | 5.059 | 5.130 | 5.050 | 5.068 | 507,530 | +0.01(+0.17%) |
Mar 23, 2017 | 4.997 | 5.138 | 4.988 | 5.059 | 509,390 | +0.06(+1.23%) |
Mar 22, 2017 | 5.077 | 5.112 | 4.962 | 4.997 | 789,952 | -0.06(-1.22%) |
Mar 21, 2017 | 5.130 | 5.174 | 5.059 | 5.059 | 630,680 | -0.06(-1.20%) |
Mar 20, 2017 | 5.103 | 5.174 | 5.103 | 5.121 | 501,370 | +0.02(+0.35%) |
Mar 17, 2017 | 5.138 | 5.156 | 5.050 | 5.103 | 2,643,988 | -0.04(-0.69%) |
Mar 16, 2017 | 5.068 | 5.147 | 5.033 | 5.138 | 515,646 | +0.00(+0.00%) |
Mar 15, 2017 | 5.051 | 5.156 | 4.999 | 5.138 | 531,941 | +0.10(+1.90%) |
Mar 14, 2017 | 5.034 | 5.164 | 4.973 | 5.043 | 847,538 | -0.08(-1.53%) |
Mar 13, 2017 | 5.112 | 5.191 | 5.077 | 5.121 | 835,156 | -0.01(-0.17%) |
Mar 10, 2017 | 5.051 | 5.147 | 5.034 | 5.130 | 847,391 | +0.09(+1.73%) |
Mar 09, 2017 | 5.217 | 5.243 | 4.982 | 5.043 | 1,355,492 | -0.15(-2.85%) |
Mar 08, 2017 | 5.513 | 5.548 | 5.186 | 5.191 | 818,134 | -0.31(-5.70%) |
Mar 07, 2017 | 5.548 | 5.591 | 5.504 | 5.504 | 484,492 | -0.10(-1.71%) |
Mar 06, 2017 | 5.609 | 5.626 | 5.548 | 5.600 | 391,138 | -0.02(-0.31%) |
Mar 03, 2017 | 5.652 | 5.670 | 5.530 | 5.617 | 434,710 | -0.04(-0.77%) |
Mar 02, 2017 | 5.670 | 5.678 | 5.582 | 5.661 | 476,281 | -0.02(-0.31%) |
Mar 01, 2017 | 5.687 | 5.722 | 5.643 | 5.678 | 399,736 | +0.02(+0.31%) |
Feb 28, 2017 | 5.731 | 5.765 | 5.643 | 5.661 | 593,931 | -0.10(-1.66%) |
Feb 27, 2017 | 5.731 | 5.822 | 5.731 | 5.757 | 444,037 | +0.03(+0.46%) |
Feb 24, 2017 | 5.696 | 5.757 | 5.678 | 5.731 | 246,081 | +0.02(+0.30%) |
Feb 23, 2017 | 5.704 | 5.752 | 5.626 | 5.713 | 382,268 | +0.01(+0.15%) |
Feb 22, 2017 | 5.748 | 5.783 | 5.661 | 5.704 | 298,937 | -0.05(-0.91%) |
Feb 21, 2017 | 5.670 | 5.774 | 5.652 | 5.757 | 360,041 | +0.07(+1.23%) |
Feb 17, 2017 | 5.687 | 5.687 | 5.687 | 0 | +0.02(+0.31%) | |
Feb 16, 2017 | 5.652 | 5.739 | 5.652 | 5.670 | 297,635 | -0.03(-0.46%) |
Feb 15, 2017 | 5.617 | 5.722 | 5.582 | 5.696 | 400,847 | +0.01(+0.15%) |
Feb 14, 2017 | 5.687 | 5.713 | 5.643 | 5.687 | 478,760 | -0.06(-1.06%) |
Feb 13, 2017 | 5.722 | 5.765 | 5.652 | 5.748 | 418,672 | +0.04(+0.76%) |
Feb 10, 2017 | 5.626 | 5.713 | 5.626 | 5.704 | 226,923 | +0.07(+1.24%) |
Feb 09, 2017 | 5.626 | 5.687 | 5.617 | 5.635 | 322,895 | +0.01(+0.15%) |
Feb 08, 2017 | 5.626 | 5.661 | 5.582 | 5.626 | 385,545 | +0.00(+0.00%) |
Feb 07, 2017 | 5.678 | 5.687 | 5.556 | 5.626 | 561,162 | -0.04(-0.77%) |
Feb 06, 2017 | 5.704 | 5.704 | 5.604 | 5.670 | 397,524 | -0.03(-0.61%) |
Feb 03, 2017 | 5.687 | 5.713 | 5.635 | 5.704 | 373,902 | +0.08(+1.39%) |
Feb 02, 2017 | 5.556 | 5.635 | 5.548 | 5.626 | 400,305 | +0.04(+0.78%) |
Feb 01, 2017 | 5.626 | 5.696 | 5.514 | 5.582 | 674,192 | -0.03(-0.47%) |
Jan 31, 2017 | 5.548 | 5.687 | 5.548 | 5.609 | 571,790 | +0.04(+0.78%) |
Jan 30, 2017 | 5.704 | 5.765 | 5.561 | 5.565 | 625,876 | -0.18(-3.18%) |
Jan 27, 2017 | 5.870 | 5.905 | 5.744 | 5.748 | 346,555 | -0.17(-2.80%) |
Jan 26, 2017 | 5.992 | 6.035 | 5.913 | 5.913 | 415,157 | -0.08(-1.31%) |
Jan 25, 2017 | 6.070 | 6.088 | 5.979 | 5.992 | 406,100 | -0.05(-0.86%) |
Jan 24, 2017 | 6.018 | 6.061 | 5.966 | 6.044 | 458,462 | +0.02(+0.29%) |
Jan 23, 2017 | 5.983 | 6.035 | 5.913 | 6.027 | 340,679 | +0.06(+1.02%) |
Jan 20, 2017 | 5.940 | 5.987 | 5.894 | 5.966 | 473,496 | +0.01(+0.15%) |
Jan 19, 2017 | 6.122 | 6.122 | 5.940 | 5.957 | 390,062 | -0.17(-2.84%) |
Jan 18, 2017 | 6.140 | 6.218 | 6.044 | 6.131 | 704,244 | -0.01(-0.14%) |
Jan 17, 2017 | 5.966 | 6.149 | 5.898 | 6.140 | 981,828 | +0.17(+2.92%) |
Jan 13, 2017 | 5.966 | 5.966 | 5.966 | 0 | +0.05(+0.88%) | |
Jan 12, 2017 | 6.166 | 6.166 | 5.905 | 5.913 | 564,893 | -0.27(-4.37%) |
Jan 11, 2017 | 6.088 | 6.244 | 6.070 | 6.183 | 1,509,882 | +0.12(+2.01%) |
Jan 10, 2017 | 5.974 | 6.070 | 5.940 | 6.061 | 704,350 | +0.10(+1.61%) |
Jan 09, 2017 | 6.088 | 6.105 | 5.966 | 5.966 | 524,351 | -0.10(-1.58%) |
Jan 06, 2017 | 6.218 | 6.218 | 6.035 | 6.061 | 692,992 | -0.17(-2.79%) |
Jan 05, 2017 | 6.227 | 6.318 | 6.166 | 6.236 | 715,507 | -0.03(-0.56%) |
Jan 04, 2017 | 6.270 | 6.340 | 6.210 | 6.270 | 804,454 | +0.03(+0.42%) |
Jan 03, 2017 | 6.227 | 6.262 | 6.131 | 6.244 | 806,390 | +0.03(+0.56%) |
Dec 30, 2016 | 6.210 | 6.210 | 6.210 | 0 | +0.09(+1.42%) | |
Dec 29, 2016 | 6.061 | 6.175 | 6.035 | 6.122 | 739,977 | +0.07(+1.15%) |
Dec 28, 2016 | 6.087 | 6.096 | 6.001 | 6.053 | 912,468 | -0.03(-0.42%) |
Dec 27, 2016 | 5.984 | 6.113 | 5.976 | 6.078 | 782,610 | +0.09(+1.43%) |
Dec 23, 2016 | 5.993 | 5.993 | 5.993 | 0 | +0.07(+1.15%) | |
Dec 22, 2016 | 5.882 | 5.967 | 5.830 | 5.925 | 659,652 | +0.01(+0.14%) |
Dec 21, 2016 | 5.950 | 6.019 | 5.899 | 5.916 | 1,181,744 | -0.07(-1.14%) |
Dec 20, 2016 | 5.950 | 6.036 | 5.933 | 5.984 | 1,080,121 | +0.03(+0.57%) |
Dec 19, 2016 | 5.728 | 5.967 | 5.728 | 5.950 | 1,274,573 | +0.17(+2.96%) |
Dec 16, 2016 | 5.600 | 5.835 | 5.600 | 5.779 | 2,871,551 | +0.22(+4.00%) |
Dec 15, 2016 | 5.711 | 5.719 | 5.548 | 5.557 | 1,634,963 | -0.18(-3.13%) |
Dec 14, 2016 | 5.856 | 5.907 | 5.702 | 5.736 | 1,773,380 | -0.07(-1.18%) |
Dec 13, 2016 | 5.497 | 5.865 | 5.463 | 5.805 | 2,137,526 | +0.44(+8.12%) |
Dec 12, 2016 | 5.300 | 5.382 | 5.155 | 5.369 | 1,364,341 | -0.15(-2.64%) |
Dec 09, 2016 | 5.719 | 5.736 | 5.514 | 5.514 | 1,012,008 | -0.16(-2.86%) |
Dec 08, 2016 | 5.634 | 5.707 | 5.591 | 5.677 | 968,916 | +0.03(+0.61%) |
Dec 07, 2016 | 5.591 | 5.660 | 5.540 | 5.642 | 1,183,881 | +0.02(+0.30%) |
Dec 06, 2016 | 5.471 | 5.634 | 5.459 | 5.625 | 866,952 | +0.15(+2.65%) |
Dec 05, 2016 | 5.360 | 5.489 | 5.335 | 5.480 | 570,865 | +0.15(+2.72%) |
Dec 02, 2016 | 5.249 | 5.403 | 5.249 | 5.335 | 741,933 | +0.05(+0.97%) |
Dec 01, 2016 | 5.369 | 5.377 | 5.189 | 5.283 | 850,499 | -0.09(-1.75%) |
Nov 30, 2016 | 5.531 | 5.531 | 5.352 | 5.377 | 1,015,613 | -0.15(-2.78%) |
Nov 29, 2016 | 5.651 | 5.754 | 5.497 | 5.531 | 748,392 | -0.15(-2.56%) |
Nov 28, 2016 | 5.660 | 5.733 | 5.660 | 5.677 | 533,708 | -0.01(-0.15%) |
Nov 25, 2016 | 5.565 | 5.728 | 5.565 | 5.685 | 366,792 | +0.08(+1.37%) |
Nov 23, 2016 | 5.608 | 5.608 | 5.608 | 0 | -0.15(-2.53%) | |
Nov 22, 2016 | 5.694 | 5.754 | 5.634 | 5.754 | 860,099 | +0.10(+1.82%) |
Nov 21, 2016 | 5.796 | 5.796 | 5.600 | 5.651 | 678,824 | -0.06(-1.05%) |
Nov 18, 2016 | 5.540 | 5.728 | 5.523 | 5.711 | 746,838 | +0.17(+3.09%) |
Nov 17, 2016 | 5.574 | 5.651 | 5.540 | 5.540 | 321,563 | -0.03(-0.46%) |
Nov 16, 2016 | 5.463 | 5.583 | 5.463 | 5.565 | 407,333 | +0.05(+0.93%) |
Nov 15, 2016 | 5.719 | 5.745 | 5.463 | 5.514 | 575,761 | -0.24(-4.16%) |
Nov 14, 2016 | 5.548 | 5.788 | 5.506 | 5.754 | 1,059,010 | +0.24(+4.34%) |
Nov 11, 2016 | 5.275 | 5.574 | 5.275 | 5.514 | 1,429,820 | +0.23(+4.37%) |
Nov 10, 2016 | 5.241 | 5.335 | 5.112 | 5.283 | 841,735 | +0.03(+0.49%) |
Nov 09, 2016 | 4.993 | 5.258 | 4.984 | 5.258 | 671,520 | +0.06(+1.15%) |
Nov 08, 2016 | 5.181 | 5.211 | 5.103 | 5.198 | 381,135 | +0.02(+0.33%) |
Nov 07, 2016 | 5.129 | 5.189 | 5.078 | 5.181 | 395,035 | +0.12(+2.36%) |
Nov 04, 2016 | 4.950 | 5.087 | 4.950 | 5.061 | 433,892 | +0.09(+1.89%) |
Nov 03, 2016 | 4.958 | 5.027 | 4.941 | 4.967 | 485,841 | -0.02(-0.34%) |
Nov 02, 2016 | 5.018 | 5.070 | 4.984 | 4.984 | 587,427 | -0.04(-0.85%) |
Nov 01, 2016 | 5.164 | 5.181 | 4.997 | 5.027 | 556,260 | -0.16(-3.13%) |
Oct 31, 2016 | 5.172 | 5.206 | 5.121 | 5.189 | 481,455 | +0.09(+1.85%) |
Oct 28, 2016 | 5.138 | 5.181 | 5.070 | 5.095 | 620,725 | -0.02(-0.33%) |
Oct 27, 2016 | 5.249 | 5.258 | 5.058 | 5.112 | 504,899 | -0.13(-2.45%) |
Oct 26, 2016 | 5.258 | 5.283 | 5.223 | 5.241 | 522,575 | -0.04(-0.81%) |
Oct 25, 2016 | 5.241 | 5.309 | 5.223 | 5.283 | 438,008 | +0.01(+0.16%) |
Oct 24, 2016 | 5.266 | 5.326 | 5.198 | 5.275 | 700,476 | +0.03(+0.65%) |
Oct 21, 2016 | 5.283 | 5.346 | 5.215 | 5.241 | 518,580 | -0.13(-2.39%) |
Oct 20, 2016 | 5.241 | 5.377 | 5.198 | 5.369 | 1,290,650 | +0.13(+2.45%) |
Oct 19, 2016 | 5.121 | 5.249 | 5.104 | 5.241 | 752,929 | +0.10(+2.00%) |
Oct 18, 2016 | 5.129 | 5.181 | 5.087 | 5.138 | 401,325 | +0.03(+0.50%) |
Oct 17, 2016 | 5.061 | 5.129 | 5.061 | 5.112 | 319,377 | +0.05(+1.01%) |
Oct 14, 2016 | 5.070 | 5.104 | 5.018 | 5.061 | 409,578 | -0.03(-0.50%) |
Oct 13, 2016 | 4.950 | 5.129 | 4.950 | 5.087 | 963,248 | +0.18(+3.66%) |
Oct 12, 2016 | 4.856 | 4.947 | 4.839 | 4.907 | 808,324 | +0.06(+1.23%) |
Oct 11, 2016 | 4.933 | 4.950 | 4.787 | 4.847 | 1,513,478 | -0.10(-2.07%) |
Oct 10, 2016 | 4.882 | 5.001 | 4.882 | 4.950 | 525,991 | +0.07(+1.40%) |
Oct 07, 2016 | 5.018 | 5.065 | 4.877 | 4.882 | 854,855 | -0.04(-0.87%) |
Oct 06, 2016 | 4.933 | 5.001 | 4.864 | 4.924 | 715,297 | -0.03(-0.52%) |
Oct 05, 2016 | 5.087 | 5.112 | 4.924 | 4.950 | 773,652 | -0.10(-2.03%) |
Oct 04, 2016 | 5.172 | 5.172 | 5.001 | 5.053 | 716,262 | -0.14(-2.64%) |
Oct 03, 2016 | 5.087 | 5.206 | 5.044 | 5.189 | 1,144,449 | +0.10(+2.02%) |
Sep 30, 2016 | 5.172 | 5.181 | 5.044 | 5.087 | 941,257 | -0.03(-0.67%) |
Sep 29, 2016 | 5.283 | 5.337 | 5.121 | 5.121 | 978,544 | -0.25(-4.62%) |
Sep 28, 2016 | 5.258 | 5.403 | 5.258 | 5.369 | 628,944 | +0.11(+2.11%) |
Sep 27, 2016 | 5.352 | 5.359 | 5.241 | 5.258 | 459,892 | -0.07(-1.28%) |
Sep 26, 2016 | 5.275 | 5.343 | 5.249 | 5.326 | 664,130 | +0.08(+1.47%) |
Sep 23, 2016 | 5.241 | 5.266 | 5.155 | 5.249 | 389,597 | +0.00(+0.00%) |
Sep 22, 2016 | 5.129 | 5.258 | 5.129 | 5.249 | 788,708 | +0.15(+3.02%) |
Sep 21, 2016 | 4.967 | 5.095 | 4.916 | 5.095 | 711,440 | +0.17(+3.47%) |
Sep 20, 2016 | 5.010 | 5.010 | 4.856 | 4.924 | 864,088 | +0.00(+0.00%) |
Sep 19, 2016 | 5.044 | 5.044 | 4.890 | 4.924 | 713,319 | -0.05(-1.03%) |
Sep 16, 2016 | 5.035 | 5.035 | 4.924 | 4.976 | 1,078,246 | -0.05(-1.02%) |
Sep 15, 2016 | 4.899 | 5.027 | 4.847 | 5.027 | 1,145,634 | +0.09(+1.73%) |
Sep 14, 2016 | 5.061 | 5.061 | 4.839 | 4.941 | 1,398,962 | +0.03(+0.70%) |
Sep 13, 2016 | 5.044 | 5.074 | 4.876 | 4.907 | 1,779,163 | -0.11(-2.21%) |
Sep 12, 2016 | 5.060 | 5.085 | 4.893 | 5.018 | 1,356,144 | -0.04(-0.83%) |
Sep 09, 2016 | 5.562 | 5.604 | 5.027 | 5.060 | 2,181,950 | -0.47(-8.47%) |
Sep 08, 2016 | 5.554 | 5.570 | 5.512 | 5.529 | 465,613 | -0.03(-0.60%) |
Sep 07, 2016 | 5.554 | 5.579 | 5.503 | 5.562 | 562,076 | +0.02(+0.30%) |
Sep 06, 2016 | 5.529 | 5.604 | 5.503 | 5.545 | 661,627 | +0.02(+0.30%) |
Sep 02, 2016 | 5.453 | 5.529 | 5.529 | 5.529 | 466,291 | +0.08(+1.38%) |
Sep 01, 2016 | 5.562 | 5.562 | 5.428 | 5.453 | 823,222 | -0.10(-1.81%) |
Aug 31, 2016 | 5.453 | 5.612 | 5.437 | 5.554 | 1,230,218 | +0.09(+1.68%) |
Aug 30, 2016 | 5.503 | 5.512 | 5.437 | 5.462 | 623,325 | +0.02(+0.31%) |
Aug 29, 2016 | 5.411 | 5.512 | 5.411 | 5.445 | 584,668 | +0.07(+1.24%) |
Aug 26, 2016 | 5.503 | 5.541 | 5.370 | 5.378 | 523,235 | -0.12(-2.13%) |
Aug 25, 2016 | 5.445 | 5.529 | 5.445 | 5.495 | 454,428 | +0.01(+0.15%) |
Aug 24, 2016 | 5.562 | 5.612 | 5.370 | 5.487 | 593,868 | -0.09(-1.65%) |
Aug 23, 2016 | 5.529 | 5.629 | 5.487 | 5.579 | 894,122 | +0.18(+3.25%) |
Aug 22, 2016 | 5.345 | 5.432 | 5.345 | 5.403 | 446,221 | +0.06(+1.10%) |
Aug 19, 2016 | 5.395 | 5.395 | 5.286 | 5.345 | 483,040 | -0.05(-0.93%) |
Aug 18, 2016 | 5.378 | 5.483 | 5.370 | 5.395 | 416,549 | +0.00(+0.00%) |
Aug 17, 2016 | 5.353 | 5.399 | 5.269 | 5.395 | 450,390 | +0.03(+0.62%) |
Aug 16, 2016 | 5.386 | 5.453 | 5.336 | 5.361 | 623,093 | -0.07(-1.23%) |
Aug 15, 2016 | 5.420 | 5.503 | 5.353 | 5.428 | 479,421 | +0.01(+0.15%) |
Aug 12, 2016 | 5.420 | 5.487 | 5.403 | 5.420 | 299,089 | +0.00(+0.00%) |
Aug 11, 2016 | 5.512 | 5.512 | 5.386 | 5.420 | 655,937 | -0.08(-1.52%) |
Aug 10, 2016 | 5.503 | 5.554 | 5.462 | 5.503 | 339,317 | +0.01(+0.15%) |
Aug 09, 2016 | 5.520 | 5.520 | 5.453 | 5.495 | 406,030 | +0.00(+0.00%) |
Aug 08, 2016 | 5.462 | 5.570 | 5.445 | 5.495 | 528,082 | +0.03(+0.46%) |
Aug 05, 2016 | 5.378 | 5.495 | 5.361 | 5.470 | 436,053 | +0.09(+1.71%) |
Aug 04, 2016 | 5.428 | 5.433 | 5.353 | 5.378 | 487,319 | -0.03(-0.46%) |
Aug 03, 2016 | 5.411 | 5.448 | 5.353 | 5.403 | 595,212 | -0.06(-1.07%) |
Aug 02, 2016 | 5.487 | 5.512 | 5.403 | 5.462 | 574,273 | -0.02(-0.31%) |
Aug 01, 2016 | 5.570 | 5.579 | 5.462 | 5.478 | 484,738 | -0.06(-1.06%) |
Jul 29, 2016 | 5.570 | 5.646 | 5.513 | 5.537 | 690,339 | -0.01(-0.15%) |
Jul 28, 2016 | 5.428 | 5.554 | 5.428 | 5.545 | 340,540 | +0.09(+1.69%) |
Jul 27, 2016 | 5.420 | 5.474 | 5.374 | 5.453 | 542,077 | +0.01(+0.15%) |
Jul 26, 2016 | 5.495 | 5.529 | 5.437 | 5.445 | 457,243 | -0.05(-0.91%) |
Jul 25, 2016 | 5.478 | 5.529 | 5.470 | 5.495 | 279,026 | +0.00(+0.00%) |
Jul 22, 2016 | 5.470 | 5.554 | 5.470 | 5.495 | 317,493 | +0.00(+0.00%) |
Jul 21, 2016 | 5.512 | 5.554 | 5.462 | 5.495 | 299,187 | -0.02(-0.30%) |
Jul 20, 2016 | 5.445 | 5.587 | 5.395 | 5.512 | 603,167 | +0.10(+1.85%) |
Jul 19, 2016 | 5.503 | 5.503 | 5.361 | 5.411 | 642,011 | -0.09(-1.67%) |
Jul 18, 2016 | 5.420 | 5.503 | 5.386 | 5.503 | 470,240 | +0.12(+2.17%) |
Jul 15, 2016 | 5.403 | 5.411 | 5.319 | 5.386 | 384,772 | +0.03(+0.47%) |
Jul 14, 2016 | 5.453 | 5.495 | 5.353 | 5.361 | 458,745 | -0.11(-1.99%) |
Jul 13, 2016 | 5.462 | 5.495 | 5.412 | 5.470 | 546,341 | +0.06(+1.08%) |
Jul 12, 2016 | 5.286 | 5.411 | 5.286 | 5.411 | 617,745 | +0.13(+2.54%) |
Jul 11, 2016 | 5.261 | 5.319 | 5.219 | 5.278 | 543,691 | +0.02(+0.32%) |
Jul 08, 2016 | 5.135 | 5.261 | 5.127 | 5.261 | 846,088 | +0.13(+2.61%) |
Jul 07, 2016 | 5.194 | 5.273 | 5.018 | 5.127 | 1,278,555 | -0.15(-2.85%) |
Jul 06, 2016 | 5.294 | 5.311 | 5.253 | 5.278 | 819,694 | -0.03(-0.63%) |
Jul 05, 2016 | 5.336 | 5.370 | 5.261 | 5.311 | 918,821 | -0.12(-2.16%) |
Jul 01, 2016 | 5.420 | 5.428 | 5.428 | 5.428 | 1,086,936 | +0.02(+0.31%) |
Jun 30, 2016 | 5.470 | 5.470 | 5.278 | 5.411 | 839,747 | -0.09(-1.67%) |
Jun 29, 2016 | 5.478 | 5.529 | 5.437 | 5.503 | 698,611 | +0.09(+1.70%) |
Jun 28, 2016 | 5.319 | 5.554 | 5.278 | 5.411 | 911,728 | +0.15(+2.86%) |
Jun 27, 2016 | 5.269 | 5.319 | 5.223 | 5.261 | 729,144 | -0.06(-1.10%) |
Jun 24, 2016 | 5.202 | 5.395 | 5.127 | 5.319 | 1,126,449 | -0.01(-0.16%) |
Jun 23, 2016 | 5.261 | 5.328 | 5.236 | 5.328 | 356,888 | +0.11(+2.08%) |
Jun 22, 2016 | 5.286 | 5.286 | 5.186 | 5.219 | 401,608 | -0.06(-1.11%) |
Jun 21, 2016 | 5.244 | 5.303 | 5.227 | 5.278 | 300,122 | +0.03(+0.64%) |
Jun 20, 2016 | 5.353 | 5.370 | 5.244 | 5.244 | 432,213 | -0.07(-1.26%) |
Jun 17, 2016 | 5.236 | 5.311 | 5.127 | 5.311 | 1,581,110 | +0.08(+1.60%) |
Jun 16, 2016 | 5.152 | 5.236 | 5.152 | 5.227 | 363,833 | +0.03(+0.48%) |
Jun 15, 2016 | 5.211 | 5.253 | 5.202 | 5.202 | 362,300 | -0.03(-0.48%) |
Jun 14, 2016 | 5.311 | 5.336 | 5.110 | 5.227 | 798,414 | -0.11(-2.04%) |
Jun 13, 2016 | 5.286 | 5.395 | 5.278 | 5.336 | 803,243 | -0.01(-0.16%) |
Jun 10, 2016 | 5.295 | 5.369 | 5.287 | 5.345 | 701,626 | +0.03(+0.62%) |
Jun 09, 2016 | 5.304 | 5.336 | 5.275 | 5.312 | 329,915 | -0.02(-0.46%) |
Jun 08, 2016 | 5.197 | 5.369 | 5.197 | 5.336 | 450,506 | +0.15(+2.84%) |
Jun 07, 2016 | 5.213 | 5.254 | 5.172 | 5.189 | 319,508 | -0.02(-0.47%) |
Jun 06, 2016 | 5.213 | 5.283 | 5.172 | 5.213 | 347,147 | +0.00(+0.00%) |
Jun 03, 2016 | 5.238 | 5.279 | 5.197 | 5.213 | 412,682 | +0.00(+0.00%) |
Jun 02, 2016 | 5.115 | 5.222 | 5.090 | 5.213 | 388,749 | +0.09(+1.76%) |
Jun 01, 2016 | 5.090 | 5.140 | 5.058 | 5.123 | 544,140 | +0.02(+0.48%) |
May 31, 2016 | 5.107 | 5.160 | 5.058 | 5.099 | 883,817 | -0.02(-0.32%) |
May 27, 2016 | 5.115 | 5.115 | 5.115 | 5.115 | 258,993 | +0.02(+0.48%) |
May 26, 2016 | 5.025 | 5.152 | 5.008 | 5.090 | 406,698 | +0.07(+1.47%) |
May 25, 2016 | 5.099 | 5.113 | 5.008 | 5.017 | 438,197 | -0.07(-1.45%) |
May 24, 2016 | 5.000 | 5.123 | 5.000 | 5.090 | 471,734 | +0.14(+2.81%) |
May 23, 2016 | 5.025 | 5.025 | 4.935 | 4.951 | 415,922 | -0.06(-1.15%) |
May 20, 2016 | 4.959 | 5.008 | 4.910 | 5.008 | 646,597 | +0.08(+1.66%) |
May 19, 2016 | 4.959 | 4.959 | 4.881 | 4.926 | 616,119 | -0.05(-0.99%) |
May 18, 2016 | 5.033 | 5.066 | 4.918 | 4.976 | 650,813 | -0.06(-1.14%) |
May 17, 2016 | 5.189 | 5.205 | 5.008 | 5.033 | 500,111 | -0.18(-3.46%) |
May 16, 2016 | 5.156 | 5.234 | 5.148 | 5.213 | 388,488 | +0.07(+1.27%) |
May 13, 2016 | 5.197 | 5.246 | 5.099 | 5.148 | 446,248 | -0.09(-1.72%) |
May 12, 2016 | 5.148 | 5.258 | 5.099 | 5.238 | 624,005 | +0.11(+2.08%) |
May 11, 2016 | 5.230 | 5.263 | 5.123 | 5.131 | 499,879 | -0.10(-1.88%) |
May 10, 2016 | 5.295 | 5.320 | 5.205 | 5.230 | 543,734 | -0.01(-0.16%) |
May 09, 2016 | 5.246 | 5.295 | 5.205 | 5.238 | 475,149 | +0.00(+0.00%) |
May 06, 2016 | 5.099 | 5.279 | 5.099 | 5.238 | 681,425 | +0.11(+2.08%) |
May 05, 2016 | 5.107 | 5.156 | 5.066 | 5.131 | 818,450 | +0.05(+0.97%) |
May 04, 2016 | 4.967 | 5.099 | 4.959 | 5.082 | 664,656 | +0.11(+2.14%) |
May 03, 2016 | 4.918 | 5.000 | 4.894 | 4.976 | 756,670 | +0.00(+0.00%) |