Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.320 | 5.370 | 5.260 | 5.330 | 96,144 | +0.03(+0.57%) |
May 30, 2017 | 5.240 | 5.350 | 5.210 | 5.300 | 22,165 | +0.04(+0.76%) |
May 26, 2017 | 5.050 | 5.390 | 5.040 | 5.260 | 132,506 | +0.21(+4.16%) |
May 25, 2017 | 4.890 | 5.060 | 4.890 | 5.050 | 144,373 | +0.17(+3.48%) |
May 24, 2017 | 4.700 | 4.900 | 4.674 | 4.880 | 62,204 | +0.22(+4.72%) |
May 23, 2017 | 4.630 | 4.690 | 4.630 | 4.660 | 192,014 | +0.01(+0.22%) |
May 22, 2017 | 4.640 | 4.690 | 4.600 | 4.650 | 260,122 | +0.01(+0.22%) |
May 19, 2017 | 4.800 | 4.820 | 4.630 | 4.640 | 165,649 | -0.13(-2.73%) |
May 18, 2017 | 4.970 | 4.990 | 4.600 | 4.770 | 265,203 | -0.20(-4.02%) |
May 17, 2017 | 5.190 | 5.200 | 4.910 | 4.970 | 180,787 | -0.24(-4.61%) |
May 16, 2017 | 5.170 | 5.290 | 5.160 | 5.210 | 42,520 | +0.03(+0.58%) |
May 15, 2017 | 5.150 | 5.190 | 5.130 | 5.180 | 50,354 | -0.01(-0.19%) |
May 12, 2017 | 5.150 | 5.190 | 5.145 | 5.190 | 18,102 | +0.04(+0.78%) |
May 11, 2017 | 5.150 | 5.180 | 5.120 | 5.150 | 29,976 | -0.04(-0.77%) |
May 10, 2017 | 5.220 | 5.220 | 5.150 | 5.190 | 40,435 | -0.06(-1.14%) |
May 09, 2017 | 5.310 | 5.320 | 5.100 | 5.250 | 101,496 | -0.08(-1.50%) |
May 08, 2017 | 5.330 | 5.400 | 5.320 | 5.330 | 41,530 | -0.06(-1.11%) |
May 05, 2017 | 5.450 | 5.480 | 5.350 | 5.390 | 31,065 | -0.06(-1.10%) |
May 04, 2017 | 5.530 | 5.530 | 5.450 | 5.450 | 20,795 | -0.09(-1.62%) |
May 03, 2017 | 5.529 | 5.550 | 5.500 | 5.540 | 27,670 | -0.01(-0.18%) |
May 02, 2017 | 5.560 | 5.570 | 5.500 | 5.550 | 46,177 | +0.03(+0.54%) |
May 01, 2017 | 5.620 | 5.620 | 5.510 | 5.520 | 76,122 | -0.05(-0.90%) |
Apr 28, 2017 | 5.610 | 5.630 | 5.570 | 5.570 | 32,152 | -0.04(-0.71%) |
Apr 27, 2017 | 5.630 | 5.650 | 5.600 | 5.610 | 39,110 | -0.03(-0.53%) |
Apr 26, 2017 | 5.600 | 5.660 | 5.600 | 5.640 | 24,852 | +0.01(+0.18%) |
Apr 25, 2017 | 5.680 | 5.680 | 5.550 | 5.630 | 16,052 | +0.01(+0.18%) |
Apr 24, 2017 | 5.700 | 5.700 | 5.510 | 5.620 | 62,761 | +0.01(+0.18%) |
Apr 21, 2017 | 5.560 | 5.650 | 5.560 | 5.610 | 73,260 | +0.02(+0.36%) |
Apr 20, 2017 | 5.590 | 5.650 | 5.590 | 5.590 | 15,606 | +0.02(+0.36%) |
Apr 19, 2017 | 5.560 | 5.640 | 5.550 | 5.570 | 133,820 | -0.01(-0.18%) |
Apr 18, 2017 | 5.550 | 5.620 | 5.510 | 5.580 | 24,339 | -0.01(-0.18%) |
Apr 17, 2017 | 5.570 | 5.670 | 5.510 | 5.590 | 48,396 | -0.01(-0.18%) |
Apr 13, 2017 | 5.600 | 5.680 | 5.580 | 5.600 | 25,097 | -0.01(-0.18%) |
Apr 12, 2017 | 5.570 | 5.680 | 5.570 | 5.610 | 9,504 | +0.03(+0.54%) |
Apr 11, 2017 | 5.560 | 5.630 | 5.560 | 5.580 | 37,602 | -0.03(-0.53%) |
Apr 10, 2017 | 5.620 | 5.670 | 5.580 | 5.610 | 17,293 | -0.03(-0.53%) |
Apr 07, 2017 | 5.560 | 5.755 | 5.560 | 5.640 | 26,170 | +0.02(+0.36%) |
Apr 06, 2017 | 5.610 | 5.690 | 5.570 | 5.620 | 37,453 | -0.02(-0.35%) |
Apr 05, 2017 | 5.610 | 5.680 | 5.610 | 5.640 | 14,931 | +0.03(+0.53%) |
Apr 04, 2017 | 5.630 | 5.740 | 5.610 | 5.610 | 15,300 | -0.07(-1.23%) |
Apr 03, 2017 | 5.700 | 5.770 | 5.680 | 5.680 | 9,142 | -0.05(-0.87%) |
Mar 31, 2017 | 5.730 | 5.780 | 5.730 | 5.730 | 16,401 | +0.00(+0.00%) |
Mar 30, 2017 | 5.785 | 5.785 | 5.700 | 5.730 | 7,881 | +0.01(+0.17%) |
Mar 29, 2017 | 5.710 | 5.800 | 5.700 | 5.720 | 22,029 | +0.01(+0.18%) |
Mar 28, 2017 | 5.750 | 5.820 | 5.710 | 5.710 | 11,000 | -0.04(-0.70%) |
Mar 27, 2017 | 5.790 | 5.840 | 5.720 | 5.750 | 15,588 | -0.01(-0.17%) |
Mar 24, 2017 | 5.740 | 5.840 | 5.730 | 5.760 | 8,074 | +0.01(+0.17%) |
Mar 23, 2017 | 5.710 | 5.780 | 5.710 | 5.750 | 6,586 | -0.03(-0.52%) |
Mar 22, 2017 | 5.820 | 5.830 | 5.730 | 5.780 | 13,120 | -0.04(-0.69%) |
Mar 21, 2017 | 5.880 | 5.890 | 5.820 | 5.820 | 37,826 | -0.04(-0.68%) |
Mar 20, 2017 | 5.900 | 5.900 | 5.850 | 5.860 | 43,994 | -0.06(-1.01%) |
Mar 17, 2017 | 5.920 | 5.980 | 5.840 | 5.920 | 49,389 | -0.04(-0.67%) |
Mar 16, 2017 | 5.925 | 6.000 | 5.860 | 5.960 | 9,183 | +0.03(+0.51%) |
Mar 15, 2017 | 5.980 | 6.005 | 5.900 | 5.930 | 82,742 | -0.02(-0.34%) |
Mar 14, 2017 | 5.930 | 6.000 | 5.910 | 5.950 | 9,706 | -0.02(-0.34%) |
Mar 13, 2017 | 5.980 | 6.000 | 5.950 | 5.970 | 87,667 | +0.01(+0.17%) |
Mar 10, 2017 | 5.980 | 6.000 | 5.920 | 5.960 | 46,085 | +0.01(+0.17%) |
Mar 09, 2017 | 5.950 | 6.020 | 5.870 | 5.950 | 133,752 | +0.02(+0.34%) |
Mar 08, 2017 | 5.620 | 5.950 | 5.600 | 5.930 | 76,776 | +0.33(+5.89%) |
Mar 07, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 2,985,118 | -0.16(-2.78%) |
Mar 06, 2017 | 5.850 | 5.950 | 5.750 | 5.760 | 40,329 | -0.06(-1.03%) |
Mar 03, 2017 | 5.831 | 5.890 | 5.750 | 5.820 | 54,348 | -0.01(-0.17%) |
Mar 02, 2017 | 5.950 | 5.950 | 5.830 | 5.830 | 75,666 | -0.04(-0.68%) |
Mar 01, 2017 | 5.750 | 5.980 | 5.750 | 5.870 | 193,744 | +0.17(+2.98%) |
Feb 28, 2017 | 5.700 | 5.785 | 5.680 | 5.700 | 88,259 | +0.02(+0.35%) |
Feb 27, 2017 | 5.700 | 5.750 | 5.680 | 5.680 | 215,389 | +0.00(+0.00%) |
Feb 24, 2017 | 5.650 | 5.750 | 5.650 | 5.680 | 234,605 | +0.03(+0.53%) |
Feb 23, 2017 | 5.670 | 5.690 | 5.600 | 5.650 | 13,948 | +0.05(+0.89%) |
Feb 22, 2017 | 5.650 | 5.700 | 5.580 | 5.600 | 120,582 | -0.03(-0.44%) |
Feb 21, 2017 | 5.700 | 5.713 | 5.600 | 5.625 | 121,828 | -0.03(-0.44%) |
Feb 17, 2017 | 5.650 | 5.650 | 5.650 | 0 | +0.01(+0.18%) | |
Feb 16, 2017 | 5.690 | 5.750 | 5.570 | 5.640 | 58,382 | -0.02(-0.35%) |
Feb 15, 2017 | 5.600 | 5.720 | 5.560 | 5.660 | 50,990 | +0.06(+1.07%) |
Feb 14, 2017 | 5.620 | 5.690 | 5.580 | 5.600 | 68,852 | -0.03(-0.53%) |
Feb 13, 2017 | 5.620 | 5.700 | 5.580 | 5.630 | 75,190 | -0.03(-0.53%) |
Feb 10, 2017 | 5.670 | 5.680 | 5.630 | 5.660 | 58,578 | +0.03(+0.53%) |
Feb 09, 2017 | 5.690 | 5.710 | 5.609 | 5.630 | 35,236 | -0.01(-0.18%) |
Feb 08, 2017 | 5.650 | 5.720 | 5.620 | 5.640 | 94,080 | +0.02(+0.36%) |
Feb 07, 2017 | 5.590 | 5.650 | 5.550 | 5.620 | 44,201 | +0.00(+0.00%) |
Feb 06, 2017 | 5.610 | 5.700 | 5.580 | 5.620 | 44,616 | -0.02(-0.35%) |
Feb 03, 2017 | 5.770 | 5.780 | 5.600 | 5.640 | 445,332 | +0.00(+0.00%) |
Feb 02, 2017 | 5.640 | 5.700 | 5.560 | 5.640 | 423,751 | +0.04(+0.71%) |
Feb 01, 2017 | 5.640 | 5.720 | 5.550 | 5.600 | 63,478 | -0.03(-0.53%) |
Jan 31, 2017 | 5.620 | 5.670 | 5.610 | 5.630 | 54,015 | -0.01(-0.18%) |
Jan 30, 2017 | 5.780 | 5.780 | 5.630 | 5.640 | 215,796 | -0.11(-1.91%) |
Jan 27, 2017 | 5.760 | 5.830 | 5.740 | 5.750 | 62,481 | +0.02(+0.35%) |
Jan 26, 2017 | 5.850 | 5.880 | 5.720 | 5.730 | 47,768 | -0.11(-1.88%) |
Jan 25, 2017 | 5.800 | 5.890 | 5.780 | 5.840 | 1,265,167 | +0.03(+0.52%) |
Jan 24, 2017 | 5.840 | 5.900 | 5.780 | 5.810 | 20,084 | -0.05(-0.85%) |
Jan 23, 2017 | 5.900 | 5.900 | 5.810 | 5.860 | 78,879 | +0.00(+0.00%) |
Jan 20, 2017 | 5.960 | 5.960 | 5.790 | 5.860 | 36,098 | -0.08(-1.35%) |
Jan 19, 2017 | 5.980 | 5.980 | 5.870 | 5.940 | 26,192 | -0.03(-0.50%) |
Jan 18, 2017 | 6.050 | 6.050 | 5.956 | 5.970 | 31,699 | -0.00(-0.00%) |
Jan 17, 2017 | 6.000 | 6.050 | 5.970 | 5.970 | 139,648 | -0.04(-0.67%) |
Jan 13, 2017 | 6.010 | 6.010 | 6.010 | 0 | +0.02(+0.33%) | |
Jan 12, 2017 | 6.020 | 6.020 | 5.990 | 5.990 | 24,739 | -0.05(-0.83%) |
Jan 11, 2017 | 6.000 | 6.050 | 5.990 | 6.040 | 58,782 | +0.05(+0.83%) |
Jan 10, 2017 | 6.000 | 6.030 | 5.980 | 5.990 | 37,405 | +0.00(+0.00%) |
Jan 09, 2017 | 5.972 | 6.000 | 5.940 | 5.990 | 46,979 | +0.04(+0.67%) |
Jan 06, 2017 | 5.990 | 6.000 | 5.950 | 5.950 | 21,582 | +0.00(+0.00%) |
Jan 05, 2017 | 5.940 | 6.030 | 5.840 | 5.950 | 119,215 | +0.05(+0.85%) |
Jan 04, 2017 | 5.880 | 5.980 | 5.880 | 5.900 | 9,968 | +0.00(+0.00%) |
Jan 03, 2017 | 5.900 | 5.990 | 5.790 | 5.900 | 64,541 | +0.00(+0.00%) |
Dec 30, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.03(+0.51%) | |
Dec 29, 2016 | 5.920 | 6.000 | 5.660 | 5.870 | 89,879 | -0.01(-0.17%) |
Dec 28, 2016 | 5.740 | 5.930 | 5.740 | 5.880 | 70,156 | +0.08(+1.38%) |
Dec 27, 2016 | 5.650 | 5.850 | 5.650 | 5.800 | 43,561 | +0.01(+0.17%) |
Dec 23, 2016 | 5.790 | 5.790 | 5.790 | 0 | -0.05(-0.86%) | |
Dec 22, 2016 | 5.580 | 5.850 | 5.450 | 5.840 | 188,027 | +0.29(+5.23%) |
Dec 21, 2016 | 5.650 | 5.850 | 5.250 | 5.550 | 700,136 | -0.10(-1.77%) |
Dec 20, 2016 | 5.780 | 5.830 | 5.610 | 5.650 | 365,228 | -0.09(-1.57%) |
Dec 19, 2016 | 5.900 | 5.910 | 5.730 | 5.740 | 132,990 | -0.17(-2.88%) |
Dec 16, 2016 | 6.070 | 6.070 | 5.910 | 5.910 | 138,298 | -0.14(-2.31%) |
Dec 15, 2016 | 6.050 | 6.080 | 5.900 | 6.050 | 264,119 | -0.05(-0.82%) |
Dec 14, 2016 | 6.080 | 6.100 | 6.030 | 6.100 | 82,808 | -0.01(-0.16%) |
Dec 13, 2016 | 6.050 | 6.110 | 6.040 | 6.110 | 49,103 | +0.04(+0.66%) |
Dec 12, 2016 | 6.090 | 6.120 | 6.050 | 6.070 | 44,128 | -0.02(-0.33%) |
Dec 09, 2016 | 6.130 | 6.130 | 6.060 | 6.090 | 36,589 | +0.01(+0.16%) |
Dec 08, 2016 | 6.150 | 6.150 | 6.040 | 6.080 | 53,301 | -0.07(-1.14%) |
Dec 07, 2016 | 6.050 | 6.160 | 6.050 | 6.150 | 43,293 | +0.05(+0.82%) |
Dec 06, 2016 | 6.060 | 6.100 | 6.050 | 6.100 | 88,108 | +0.02(+0.33%) |
Dec 05, 2016 | 6.130 | 6.130 | 6.080 | 6.080 | 25,939 | -0.02(-0.33%) |
Dec 02, 2016 | 6.100 | 6.120 | 6.050 | 6.100 | 69,485 | -0.01(-0.16%) |
Dec 01, 2016 | 6.100 | 6.130 | 6.060 | 6.110 | 131,004 | +0.00(+0.00%) |
Nov 30, 2016 | 6.130 | 6.130 | 6.060 | 6.110 | 63,877 | -0.03(-0.49%) |
Nov 29, 2016 | 6.150 | 6.250 | 6.100 | 6.140 | 22,417 | +0.04(+0.66%) |
Nov 28, 2016 | 6.280 | 6.450 | 6.070 | 6.100 | 171,520 | -0.09(-1.45%) |
Nov 25, 2016 | 6.180 | 6.290 | 6.180 | 6.190 | 9,269 | +0.03(+0.49%) |
Nov 23, 2016 | 6.160 | 6.160 | 6.160 | 0 | +0.03(+0.41%) | |
Nov 22, 2016 | 6.190 | 6.200 | 6.090 | 6.135 | 31,123 | -0.00(-0.08%) |
Nov 21, 2016 | 6.150 | 6.172 | 6.066 | 6.140 | 13,320 | +0.04(+0.66%) |
Nov 18, 2016 | 6.050 | 6.190 | 6.050 | 6.100 | 48,381 | +0.03(+0.49%) |
Nov 17, 2016 | 6.089 | 6.100 | 6.060 | 6.070 | 20,550 | -0.10(-1.62%) |
Nov 16, 2016 | 6.118 | 6.190 | 6.080 | 6.170 | 3,897 | +0.06(+0.98%) |
Nov 15, 2016 | 6.090 | 6.150 | 6.050 | 6.110 | 18,691 | +0.01(+0.16%) |
Nov 14, 2016 | 6.150 | 6.170 | 6.040 | 6.100 | 45,414 | -0.07(-1.13%) |
Nov 11, 2016 | 6.180 | 6.200 | 6.130 | 6.170 | 24,691 | -0.04(-0.64%) |
Nov 10, 2016 | 6.210 | 6.210 | 6.060 | 6.210 | 107,509 | +0.00(+0.00%) |
Nov 09, 2016 | 6.080 | 6.220 | 6.039 | 6.210 | 46,196 | +0.09(+1.47%) |
Nov 08, 2016 | 6.150 | 6.190 | 6.100 | 6.120 | 35,752 | -0.03(-0.49%) |
Nov 07, 2016 | 6.090 | 6.190 | 6.090 | 6.150 | 30,791 | +0.05(+0.82%) |
Nov 04, 2016 | 6.060 | 6.130 | 6.020 | 6.100 | 66,501 | +0.00(+0.00%) |
Nov 03, 2016 | 6.100 | 6.160 | 6.010 | 6.100 | 40,453 | -0.04(-0.65%) |
Nov 02, 2016 | 6.154 | 6.180 | 5.980 | 6.140 | 184,790 | -0.04(-0.65%) |
Nov 01, 2016 | 6.210 | 6.240 | 6.110 | 6.180 | 92,630 | -0.02(-0.32%) |
Oct 31, 2016 | 6.140 | 6.230 | 6.100 | 6.200 | 39,884 | +0.04(+0.65%) |
Oct 28, 2016 | 6.200 | 6.230 | 6.100 | 6.160 | 40,398 | -0.03(-0.48%) |
Oct 27, 2016 | 6.190 | 6.200 | 6.100 | 6.190 | 19,194 | +0.01(+0.16%) |
Oct 26, 2016 | 6.240 | 6.240 | 6.170 | 6.180 | 10,834 | -0.02(-0.32%) |
Oct 25, 2016 | 6.220 | 6.250 | 6.080 | 6.200 | 17,519 | -0.02(-0.32%) |
Oct 24, 2016 | 6.180 | 6.250 | 6.130 | 6.220 | 57,235 | +0.11(+1.80%) |
Oct 21, 2016 | 5.990 | 6.200 | 5.990 | 6.110 | 80,472 | +0.07(+1.16%) |
Oct 20, 2016 | 5.910 | 6.100 | 5.910 | 6.040 | 54,586 | +0.12(+2.03%) |
Oct 19, 2016 | 5.880 | 6.120 | 5.880 | 5.920 | 133,674 | +0.04(+0.68%) |
Oct 18, 2016 | 5.820 | 5.910 | 5.800 | 5.880 | 50,663 | +0.06(+1.03%) |
Oct 17, 2016 | 5.780 | 5.820 | 5.760 | 5.820 | 54,251 | +0.02(+0.34%) |
Oct 14, 2016 | 5.770 | 5.820 | 5.770 | 5.800 | 30,787 | +0.02(+0.35%) |
Oct 13, 2016 | 5.800 | 5.830 | 5.770 | 5.780 | 44,959 | -0.03(-0.52%) |
Oct 12, 2016 | 5.770 | 5.860 | 5.770 | 5.810 | 22,803 | +0.05(+0.87%) |
Oct 11, 2016 | 5.830 | 5.830 | 5.760 | 5.760 | 97,392 | -0.07(-1.12%) |
Oct 10, 2016 | 5.800 | 5.860 | 5.800 | 5.825 | 47,790 | -0.02(-0.43%) |
Oct 07, 2016 | 5.830 | 5.870 | 5.800 | 5.850 | 25,187 | +0.03(+0.52%) |
Oct 06, 2016 | 5.800 | 5.870 | 5.800 | 5.820 | 34,961 | +0.02(+0.34%) |
Oct 05, 2016 | 5.790 | 5.850 | 5.790 | 5.800 | 30,183 | +0.03(+0.52%) |
Oct 04, 2016 | 5.890 | 5.900 | 5.770 | 5.770 | 91,358 | -0.12(-2.12%) |
Oct 03, 2016 | 5.880 | 5.969 | 5.880 | 5.895 | 52,696 | -0.01(-0.08%) |
Sep 30, 2016 | 5.910 | 5.930 | 5.860 | 5.900 | 59,229 | +0.02(+0.34%) |
Sep 29, 2016 | 5.890 | 5.930 | 5.810 | 5.880 | 56,362 | -0.05(-0.84%) |
Sep 28, 2016 | 5.950 | 5.950 | 5.880 | 5.930 | 48,156 | +0.02(+0.34%) |
Sep 27, 2016 | 5.890 | 5.930 | 5.880 | 5.910 | 47,857 | -0.02(-0.34%) |
Sep 26, 2016 | 5.810 | 5.930 | 5.810 | 5.930 | 52,177 | +0.12(+2.07%) |
Sep 23, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 51,596 | -0.06(-1.02%) |
Sep 22, 2016 | 5.900 | 5.910 | 5.700 | 5.870 | 55,690 | -0.05(-0.84%) |
Sep 21, 2016 | 5.780 | 5.940 | 5.780 | 5.920 | 9,570 | +0.12(+2.07%) |
Sep 20, 2016 | 5.780 | 5.800 | 5.760 | 5.800 | 51,874 | +0.01(+0.17%) |
Sep 19, 2016 | 5.800 | 5.800 | 5.760 | 5.790 | 58,306 | -0.01(-0.17%) |
Sep 16, 2016 | 5.780 | 5.800 | 5.780 | 5.800 | 34,153 | -0.01(-0.17%) |
Sep 15, 2016 | 5.840 | 5.850 | 5.780 | 5.810 | 15,008 | -0.01(-0.17%) |
Sep 14, 2016 | 5.810 | 5.870 | 5.810 | 5.820 | 14,064 | +0.00(+0.00%) |
Sep 13, 2016 | 5.870 | 5.880 | 5.820 | 5.820 | 7,361 | -0.08(-1.36%) |
Sep 12, 2016 | 5.800 | 5.950 | 5.790 | 5.900 | 69,985 | +0.06(+1.03%) |
Sep 09, 2016 | 5.870 | 5.900 | 5.840 | 5.840 | 58,662 | -0.04(-0.76%) |
Sep 08, 2016 | 5.870 | 5.920 | 5.860 | 5.885 | 16,320 | +0.00(+0.09%) |
Sep 07, 2016 | 5.850 | 5.980 | 5.850 | 5.880 | 103,525 | +0.02(+0.34%) |
Sep 06, 2016 | 5.900 | 5.938 | 5.860 | 5.860 | 60,252 | -0.03(-0.59%) |
Sep 02, 2016 | 5.860 | 5.895 | 5.895 | 5.895 | 64,400 | +0.05(+0.94%) |
Sep 01, 2016 | 5.900 | 5.980 | 5.840 | 5.840 | 38,676 | -0.03(-0.51%) |
Aug 31, 2016 | 5.910 | 5.960 | 5.810 | 5.870 | 104,089 | -0.02(-0.34%) |
Aug 30, 2016 | 5.940 | 5.940 | 5.830 | 5.890 | 74,226 | -0.01(-0.17%) |
Aug 29, 2016 | 5.910 | 5.950 | 5.880 | 5.900 | 17,786 | -0.03(-0.51%) |
Aug 26, 2016 | 5.900 | 5.950 | 5.870 | 5.930 | 22,637 | +0.02(+0.34%) |
Aug 25, 2016 | 5.900 | 5.970 | 5.860 | 5.910 | 53,155 | -0.01(-0.17%) |
Aug 24, 2016 | 5.980 | 5.980 | 5.860 | 5.920 | 60,119 | -0.07(-1.17%) |
Aug 23, 2016 | 5.500 | 5.990 | 5.500 | 5.990 | 138,274 | +0.00(+0.00%) |
Aug 22, 2016 | 5.950 | 6.000 | 5.910 | 5.990 | 83,244 | +0.06(+1.01%) |
Aug 19, 2016 | 5.900 | 5.950 | 5.870 | 5.930 | 120,760 | +0.00(+0.00%) |
Aug 18, 2016 | 5.870 | 5.960 | 5.870 | 5.930 | 88,663 | +0.05(+0.85%) |
Aug 17, 2016 | 5.920 | 5.920 | 5.860 | 5.880 | 34,533 | -0.02(-0.34%) |
Aug 16, 2016 | 5.890 | 5.930 | 5.860 | 5.900 | 58,402 | -0.03(-0.51%) |
Aug 15, 2016 | 5.907 | 5.940 | 5.870 | 5.930 | 46,951 | +0.02(+0.34%) |
Aug 12, 2016 | 5.900 | 5.940 | 5.860 | 5.910 | 30,194 | +0.01(+0.17%) |
Aug 11, 2016 | 5.900 | 5.970 | 5.880 | 5.900 | 18,310 | +0.00(+0.00%) |
Aug 10, 2016 | 5.880 | 5.930 | 5.860 | 5.900 | 58,817 | +0.00(+0.00%) |
Aug 09, 2016 | 5.891 | 5.950 | 5.880 | 5.900 | 25,204 | +0.00(+0.00%) |
Aug 08, 2016 | 5.900 | 5.910 | 5.870 | 5.900 | 33,379 | -0.02(-0.34%) |
Aug 05, 2016 | 5.890 | 5.940 | 5.880 | 5.920 | 71,033 | +0.02(+0.34%) |
Aug 04, 2016 | 5.950 | 5.950 | 5.890 | 5.900 | 32,837 | -0.01(-0.17%) |
Aug 03, 2016 | 5.920 | 5.950 | 5.860 | 5.910 | 36,723 | +0.05(+0.85%) |
Aug 02, 2016 | 5.880 | 5.940 | 5.860 | 5.860 | 49,644 | -0.03(-0.51%) |
Aug 01, 2016 | 5.900 | 5.949 | 5.880 | 5.890 | 79,047 | -0.01(-0.17%) |
Jul 29, 2016 | 5.850 | 5.900 | 5.820 | 5.900 | 19,527 | +0.05(+0.85%) |
Jul 28, 2016 | 5.860 | 5.890 | 5.820 | 5.850 | 28,873 | -0.03(-0.51%) |
Jul 27, 2016 | 5.840 | 5.900 | 5.840 | 5.880 | 22,000 | +0.02(+0.34%) |
Jul 26, 2016 | 5.900 | 5.900 | 5.830 | 5.860 | 28,983 | -0.08(-1.35%) |
Jul 25, 2016 | 5.950 | 5.970 | 5.900 | 5.940 | 22,494 | -0.02(-0.34%) |
Jul 22, 2016 | 5.940 | 5.980 | 5.930 | 5.960 | 21,475 | +0.01(+0.17%) |
Jul 21, 2016 | 5.940 | 5.990 | 5.925 | 5.950 | 66,810 | +0.00(+0.00%) |
Jul 20, 2016 | 5.910 | 5.980 | 5.910 | 5.950 | 27,502 | +0.04(+0.68%) |
Jul 19, 2016 | 5.850 | 5.920 | 5.840 | 5.910 | 84,703 | +0.06(+1.03%) |
Jul 18, 2016 | 5.810 | 5.870 | 5.800 | 5.850 | 45,531 | +0.00(+0.00%) |
Jul 15, 2016 | 5.820 | 5.860 | 5.760 | 5.850 | 102,324 | +0.04(+0.69%) |
Jul 14, 2016 | 5.790 | 5.810 | 5.650 | 5.810 | 72,811 | +0.05(+0.87%) |
Jul 13, 2016 | 5.850 | 5.910 | 5.740 | 5.760 | 46,303 | -0.10(-1.71%) |
Jul 12, 2016 | 5.800 | 5.900 | 5.800 | 5.860 | 38,035 | +0.07(+1.21%) |
Jul 11, 2016 | 5.820 | 5.870 | 5.780 | 5.790 | 134,098 | -0.03(-0.52%) |
Jul 08, 2016 | 5.810 | 5.790 | 5.790 | 5.820 | 160,561 | +0.03(+0.52%) |
Jul 07, 2016 | 5.790 | 5.830 | 5.670 | 5.790 | 223,688 | -0.10(-1.70%) |
Jul 05, 2016 | 5.940 | 5.940 | 5.860 | 5.890 | 47,788 | -0.07(-1.17%) |
Jul 01, 2016 | 5.870 | 5.960 | 5.960 | 5.960 | 185,800 | +0.03(+0.51%) |
Jun 30, 2016 | 5.880 | 5.930 | 5.810 | 5.930 | 181,884 | +0.05(+0.85%) |
Jun 29, 2016 | 5.940 | 5.940 | 5.850 | 5.880 | 137,669 | -0.04(-0.68%) |
Jun 28, 2016 | 5.930 | 5.950 | 5.850 | 5.920 | 270,533 | +0.01(+0.17%) |
Jun 27, 2016 | 5.990 | 6.050 | 5.830 | 5.910 | 206,414 | -0.12(-1.99%) |
Jun 24, 2016 | 5.800 | 6.080 | 5.610 | 6.030 | 176,832 | +0.12(+2.03%) |
Jun 23, 2016 | 5.970 | 6.070 | 5.900 | 5.910 | 186,560 | -0.07(-1.17%) |
Jun 22, 2016 | 5.910 | 6.000 | 5.862 | 5.980 | 637,050 | +0.06(+1.01%) |
Jun 21, 2016 | 5.890 | 5.960 | 5.800 | 5.920 | 242,161 | +0.03(+0.51%) |
Jun 20, 2016 | 5.950 | 5.979 | 5.870 | 5.890 | 36,120 | -0.04(-0.67%) |
Jun 17, 2016 | 5.930 | 5.970 | 5.870 | 5.930 | 188,649 | -0.04(-0.67%) |
Jun 16, 2016 | 5.950 | 6.000 | 5.940 | 5.970 | 44,906 | +0.00(+0.00%) |
Jun 15, 2016 | 5.990 | 5.990 | 5.940 | 5.970 | 44,040 | +0.02(+0.34%) |
Jun 14, 2016 | 5.920 | 5.990 | 5.860 | 5.950 | 73,483 | +0.01(+0.17%) |
Jun 13, 2016 | 5.800 | 6.000 | 5.800 | 5.940 | 109,382 | -0.01(-0.17%) |
Jun 10, 2016 | 5.810 | 5.980 | 5.772 | 5.950 | 33,496 | -0.01(-0.17%) |
Jun 09, 2016 | 5.900 | 5.970 | 5.830 | 5.960 | 27,532 | +0.04(+0.68%) |
Jun 08, 2016 | 5.870 | 5.950 | 5.770 | 5.920 | 67,700 | +0.06(+1.02%) |
Jun 07, 2016 | 5.880 | 5.980 | 5.750 | 5.860 | 118,340 | -0.13(-2.17%) |
Jun 06, 2016 | 5.980 | 6.030 | 5.910 | 5.990 | 47,902 | +0.02(+0.34%) |
Jun 03, 2016 | 6.000 | 6.000 | 5.930 | 5.970 | 41,626 | -0.05(-0.83%) |
Jun 02, 2016 | 5.990 | 6.050 | 5.981 | 6.020 | 23,372 | +0.03(+0.50%) |