Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.520 | 5.620 | 5.470 | 5.520 | 9,754 | +0.00(+0.00%) |
May 30, 2017 | 5.510 | 5.600 | 5.510 | 5.520 | 12,149 | +0.00(+0.00%) |
May 26, 2017 | 5.600 | 5.670 | 5.385 | 5.520 | 26,171 | -0.01(-0.18%) |
May 25, 2017 | 5.720 | 5.731 | 5.530 | 5.530 | 20,109 | -0.14(-2.47%) |
May 24, 2017 | 5.810 | 5.870 | 5.610 | 5.670 | 28,034 | -0.10(-1.73%) |
May 23, 2017 | 5.760 | 5.870 | 5.690 | 5.770 | 12,105 | +0.01(+0.17%) |
May 22, 2017 | 5.680 | 5.820 | 5.570 | 5.760 | 34,203 | +0.06(+1.05%) |
May 19, 2017 | 5.420 | 5.750 | 5.420 | 5.700 | 17,819 | +0.30(+5.56%) |
May 18, 2017 | 5.410 | 5.490 | 5.260 | 5.400 | 50,973 | -0.02(-0.37%) |
May 17, 2017 | 5.650 | 5.650 | 5.400 | 5.420 | 25,708 | -0.24(-4.24%) |
May 16, 2017 | 5.740 | 5.770 | 5.660 | 5.660 | 10,795 | -0.09(-1.57%) |
May 15, 2017 | 5.810 | 5.810 | 5.670 | 5.750 | 13,061 | -0.09(-1.54%) |
May 12, 2017 | 5.740 | 5.890 | 5.660 | 5.840 | 25,890 | +0.22(+3.91%) |
May 11, 2017 | 5.610 | 5.656 | 5.410 | 5.620 | 36,643 | -0.06(-1.06%) |
May 10, 2017 | 5.690 | 5.776 | 5.601 | 5.680 | 15,467 | -0.06(-1.05%) |
May 09, 2017 | 5.790 | 5.810 | 5.660 | 5.740 | 19,787 | -0.06(-1.03%) |
May 08, 2017 | 5.760 | 5.840 | 5.620 | 5.800 | 24,007 | +0.07(+1.22%) |
May 05, 2017 | 5.760 | 5.850 | 5.640 | 5.730 | 23,247 | -0.09(-1.55%) |
May 04, 2017 | 5.890 | 5.890 | 5.730 | 5.820 | 11,988 | -0.07(-1.19%) |
May 03, 2017 | 5.820 | 5.890 | 5.730 | 5.890 | 10,480 | +0.00(+0.00%) |
May 02, 2017 | 5.900 | 5.980 | 5.690 | 5.890 | 15,719 | -0.07(-1.17%) |
May 01, 2017 | 5.850 | 5.990 | 5.805 | 5.960 | 22,743 | +0.03(+0.51%) |
Apr 28, 2017 | 5.783 | 5.940 | 5.705 | 5.930 | 20,054 | +0.20(+3.49%) |
Apr 27, 2017 | 5.900 | 5.980 | 5.690 | 5.730 | 59,612 | -0.17(-2.88%) |
Apr 26, 2017 | 6.190 | 6.300 | 5.860 | 5.900 | 31,086 | -0.24(-3.91%) |
Apr 25, 2017 | 5.610 | 6.140 | 5.610 | 6.140 | 73,917 | +0.15(+2.50%) |
Apr 24, 2017 | 5.890 | 6.082 | 5.610 | 5.990 | 42,104 | +0.10(+1.70%) |
Apr 21, 2017 | 5.810 | 5.910 | 5.790 | 5.890 | 38,589 | +0.07(+1.20%) |
Apr 20, 2017 | 5.670 | 5.950 | 5.620 | 5.820 | 23,942 | +0.12(+2.11%) |
Apr 19, 2017 | 5.720 | 5.790 | 5.611 | 5.700 | 26,911 | +0.01(+0.18%) |
Apr 18, 2017 | 5.620 | 5.740 | 5.480 | 5.690 | 18,756 | +0.02(+0.35%) |
Apr 17, 2017 | 5.480 | 5.680 | 5.290 | 5.670 | 45,406 | +0.08(+1.43%) |
Apr 13, 2017 | 5.580 | 5.722 | 5.380 | 5.590 | 12,368 | +0.00(+0.00%) |
Apr 12, 2017 | 5.600 | 5.620 | 5.445 | 5.590 | 23,457 | +0.06(+1.08%) |
Apr 11, 2017 | 5.430 | 5.600 | 5.360 | 5.530 | 27,886 | +0.09(+1.65%) |
Apr 10, 2017 | 5.300 | 5.480 | 5.300 | 5.440 | 50,154 | +0.04(+0.74%) |
Apr 07, 2017 | 5.400 | 5.490 | 5.390 | 5.400 | 54,612 | -0.03(-0.55%) |
Apr 06, 2017 | 5.310 | 5.500 | 5.280 | 5.430 | 74,025 | +0.11(+2.07%) |
Apr 05, 2017 | 5.290 | 5.390 | 5.250 | 5.320 | 54,627 | -0.02(-0.37%) |
Apr 04, 2017 | 5.360 | 5.460 | 5.330 | 5.340 | 21,798 | -0.07(-1.29%) |
Apr 03, 2017 | 5.530 | 5.630 | 5.400 | 5.410 | 50,073 | -0.11(-1.99%) |
Mar 31, 2017 | 5.480 | 5.610 | 5.370 | 5.520 | 76,656 | +0.05(+0.91%) |
Mar 30, 2017 | 5.540 | 5.540 | 5.540 | 5.470 | 40,841 | -0.12(-2.15%) |
Mar 29, 2017 | 5.720 | 5.800 | 5.510 | 5.590 | 22,318 | -0.13(-2.27%) |
Mar 28, 2017 | 5.580 | 5.790 | 5.550 | 5.720 | 20,441 | +0.11(+1.96%) |
Mar 27, 2017 | 5.670 | 5.740 | 5.391 | 5.610 | 107,870 | -0.41(-6.81%) |
Mar 24, 2017 | 5.910 | 6.050 | 5.800 | 6.020 | 44,460 | +0.11(+1.86%) |
Mar 23, 2017 | 6.010 | 6.060 | 5.850 | 5.910 | 29,146 | -0.10(-1.66%) |
Mar 22, 2017 | 6.240 | 6.290 | 5.810 | 6.010 | 82,704 | -0.23(-3.69%) |
Mar 21, 2017 | 6.080 | 6.250 | 5.800 | 6.240 | 84,846 | +0.24(+4.00%) |
Mar 20, 2017 | 5.730 | 6.000 | 5.730 | 6.000 | 101,828 | +0.36(+6.38%) |
Mar 17, 2017 | 5.580 | 5.900 | 5.471 | 5.640 | 50,800 | -0.11(-1.91%) |
Mar 16, 2017 | 5.390 | 5.780 | 5.311 | 5.750 | 50,664 | +0.30(+5.50%) |
Mar 15, 2017 | 5.530 | 5.560 | 5.231 | 5.450 | 145,261 | -0.12(-2.15%) |
Mar 14, 2017 | 5.620 | 5.620 | 5.400 | 5.570 | 51,762 | -0.01(-0.18%) |
Mar 13, 2017 | 5.650 | 5.720 | 5.520 | 5.580 | 103,893 | +0.01(+0.18%) |
Mar 10, 2017 | 5.730 | 5.730 | 5.449 | 5.570 | 47,633 | -0.11(-1.92%) |
Mar 09, 2017 | 5.450 | 5.700 | 5.430 | 5.679 | 78,066 | +0.20(+3.63%) |
Mar 08, 2017 | 5.660 | 5.732 | 5.430 | 5.480 | 111,185 | -0.23(-4.03%) |
Mar 07, 2017 | 5.850 | 5.850 | 5.690 | 5.710 | 38,406 | -0.09(-1.55%) |
Mar 06, 2017 | 5.980 | 6.140 | 5.780 | 5.800 | 105,829 | -0.09(-1.53%) |
Mar 03, 2017 | 5.830 | 5.962 | 5.630 | 5.890 | 33,073 | -0.03(-0.51%) |
Mar 02, 2017 | 5.710 | 6.071 | 5.710 | 5.920 | 24,274 | +0.03(+0.51%) |
Mar 01, 2017 | 5.590 | 5.980 | 5.590 | 5.890 | 29,754 | +0.11(+1.90%) |
Feb 28, 2017 | 6.050 | 6.050 | 5.720 | 5.780 | 33,041 | -0.18(-3.02%) |
Feb 27, 2017 | 5.850 | 6.326 | 5.760 | 5.960 | 137,705 | +0.42(+7.58%) |
Feb 24, 2017 | 5.520 | 5.650 | 5.350 | 5.540 | 25,651 | -0.06(-1.07%) |
Feb 23, 2017 | 5.740 | 5.849 | 5.600 | 5.600 | 42,030 | -0.07(-1.23%) |
Feb 22, 2017 | 5.400 | 5.760 | 5.210 | 5.670 | 43,056 | +0.28(+5.19%) |
Feb 21, 2017 | 5.150 | 5.470 | 4.970 | 5.390 | 116,375 | +0.44(+8.89%) |
Feb 17, 2017 | 4.950 | 4.950 | 4.950 | 0 | +0.02(+0.41%) | |
Feb 16, 2017 | 4.880 | 5.000 | 4.840 | 4.930 | 19,689 | +0.01(+0.20%) |
Feb 15, 2017 | 4.890 | 4.984 | 4.750 | 4.920 | 21,190 | +0.08(+1.65%) |
Feb 14, 2017 | 4.864 | 4.890 | 4.740 | 4.840 | 24,639 | +0.00(+0.00%) |
Feb 13, 2017 | 4.770 | 4.860 | 4.750 | 4.840 | 25,819 | +0.09(+1.89%) |
Feb 10, 2017 | 4.750 | 4.800 | 4.650 | 4.750 | 20,193 | -0.03(-0.63%) |
Feb 09, 2017 | 4.590 | 4.790 | 4.540 | 4.780 | 18,899 | +0.19(+4.14%) |
Feb 08, 2017 | 4.630 | 4.680 | 4.560 | 4.590 | 16,760 | -0.02(-0.43%) |
Feb 07, 2017 | 4.661 | 4.670 | 4.610 | 4.610 | 23,112 | -0.06(-1.28%) |
Feb 06, 2017 | 4.640 | 4.710 | 4.620 | 4.670 | 16,747 | +0.01(+0.21%) |
Feb 03, 2017 | 4.660 | 4.790 | 4.620 | 4.660 | 59,452 | -0.09(-1.89%) |
Feb 02, 2017 | 4.750 | 4.750 | 4.611 | 4.750 | 39,867 | +0.02(+0.42%) |
Feb 01, 2017 | 4.590 | 4.740 | 4.570 | 4.730 | 35,969 | +0.17(+3.73%) |
Jan 31, 2017 | 4.460 | 4.590 | 4.430 | 4.560 | 34,334 | +0.12(+2.70%) |
Jan 30, 2017 | 4.440 | 4.450 | 4.410 | 4.440 | 18,317 | -0.01(-0.22%) |
Jan 27, 2017 | 4.450 | 4.480 | 4.400 | 4.450 | 43,141 | +0.03(+0.68%) |
Jan 26, 2017 | 4.360 | 4.460 | 4.360 | 4.420 | 52,786 | +0.03(+0.68%) |
Jan 25, 2017 | 4.430 | 4.500 | 4.330 | 4.390 | 89,100 | -0.05(-1.13%) |
Jan 24, 2017 | 4.465 | 4.510 | 4.400 | 4.440 | 36,786 | -0.01(-0.22%) |
Jan 23, 2017 | 4.520 | 4.560 | 4.450 | 4.450 | 44,816 | -0.05(-1.11%) |
Jan 20, 2017 | 4.453 | 4.530 | 4.440 | 4.500 | 28,884 | +0.11(+2.51%) |
Jan 19, 2017 | 4.370 | 4.410 | 4.360 | 4.390 | 6,194 | +0.00(+0.00%) |
Jan 18, 2017 | 4.460 | 4.460 | 4.357 | 4.390 | 6,252 | +0.01(+0.23%) |
Jan 17, 2017 | 4.472 | 4.480 | 4.370 | 4.380 | 14,018 | -0.04(-0.90%) |
Jan 13, 2017 | 4.420 | 4.420 | 4.420 | 0 | +0.08(+1.84%) | |
Jan 12, 2017 | 4.360 | 4.360 | 4.270 | 4.340 | 14,964 | -0.05(-1.14%) |
Jan 11, 2017 | 4.320 | 4.400 | 4.320 | 4.390 | 6,080 | +0.06(+1.39%) |
Jan 10, 2017 | 4.410 | 4.419 | 4.330 | 4.330 | 18,920 | -0.05(-1.14%) |
Jan 09, 2017 | 4.330 | 4.420 | 4.330 | 4.380 | 22,256 | +0.03(+0.69%) |
Jan 06, 2017 | 4.382 | 4.441 | 4.350 | 4.350 | 44,148 | -0.04(-0.91%) |
Jan 05, 2017 | 4.420 | 4.420 | 4.310 | 4.390 | 15,547 | -0.02(-0.45%) |
Jan 04, 2017 | 4.250 | 4.470 | 4.220 | 4.410 | 45,401 | +0.17(+4.01%) |
Jan 03, 2017 | 4.200 | 4.250 | 4.200 | 4.240 | 41,864 | +0.03(+0.71%) |
Dec 30, 2016 | 4.210 | 4.210 | 4.210 | 0 | +0.01(+0.24%) | |
Dec 29, 2016 | 4.250 | 4.310 | 4.200 | 4.200 | 69,643 | -0.05(-1.18%) |
Dec 28, 2016 | 4.370 | 4.370 | 4.250 | 4.250 | 51,175 | -0.09(-2.07%) |
Dec 27, 2016 | 4.360 | 4.460 | 4.290 | 4.340 | 58,294 | -0.05(-1.14%) |
Dec 23, 2016 | 4.390 | 4.390 | 4.390 | 0 | -0.02(-0.45%) | |
Dec 22, 2016 | 4.290 | 4.450 | 4.290 | 4.410 | 29,522 | +0.11(+2.56%) |
Dec 21, 2016 | 4.350 | 4.410 | 4.210 | 4.300 | 24,253 | +0.09(+2.14%) |
Dec 20, 2016 | 4.550 | 4.570 | 4.210 | 4.210 | 140,489 | -0.39(-8.48%) |
Dec 19, 2016 | 4.790 | 4.790 | 4.470 | 4.600 | 83,702 | -0.12(-2.54%) |
Dec 16, 2016 | 4.777 | 4.879 | 4.690 | 4.720 | 248,252 | -0.04(-0.84%) |
Dec 15, 2016 | 4.650 | 4.850 | 4.650 | 4.760 | 52,287 | +0.05(+1.06%) |
Dec 14, 2016 | 4.860 | 4.890 | 4.690 | 4.710 | 68,618 | -0.20(-4.07%) |
Dec 13, 2016 | 4.630 | 4.970 | 4.450 | 4.910 | 78,525 | +0.26(+5.59%) |
Dec 12, 2016 | 4.500 | 4.650 | 4.490 | 4.650 | 56,607 | +0.16(+3.56%) |
Dec 09, 2016 | 4.200 | 4.500 | 4.170 | 4.490 | 139,549 | +0.25(+5.90%) |
Dec 08, 2016 | 4.490 | 4.490 | 4.220 | 4.240 | 50,510 | -0.21(-4.72%) |
Dec 07, 2016 | 4.186 | 4.485 | 4.180 | 4.450 | 108,375 | +0.26(+6.21%) |
Dec 06, 2016 | 4.200 | 4.220 | 4.190 | 4.190 | 24,633 | +0.01(+0.24%) |
Dec 05, 2016 | 4.170 | 4.310 | 4.170 | 4.180 | 26,697 | -0.01(-0.24%) |
Dec 02, 2016 | 4.170 | 4.390 | 4.170 | 4.190 | 47,041 | +0.00(+0.00%) |
Dec 01, 2016 | 4.180 | 4.410 | 4.170 | 4.190 | 37,793 | +0.03(+0.72%) |
Nov 30, 2016 | 4.160 | 4.260 | 4.160 | 4.160 | 41,733 | +0.00(+0.00%) |
Nov 29, 2016 | 4.200 | 4.240 | 4.140 | 4.160 | 53,772 | -0.04(-0.95%) |
Nov 28, 2016 | 4.133 | 4.240 | 4.090 | 4.200 | 97,055 | +0.11(+2.69%) |
Nov 25, 2016 | 4.120 | 4.130 | 4.060 | 4.090 | 21,877 | +0.01(+0.25%) |
Nov 23, 2016 | 4.080 | 4.080 | 4.080 | 0 | +0.02(+0.49%) | |
Nov 22, 2016 | 4.130 | 4.150 | 4.050 | 4.060 | 48,435 | -0.09(-2.17%) |
Nov 21, 2016 | 4.160 | 4.160 | 4.050 | 4.150 | 37,399 | -0.04(-0.95%) |
Nov 18, 2016 | 4.170 | 4.280 | 4.090 | 4.190 | 64,120 | -0.05(-1.18%) |
Nov 17, 2016 | 4.130 | 4.255 | 4.080 | 4.240 | 183,175 | +0.15(+3.67%) |
Nov 16, 2016 | 4.100 | 4.120 | 4.000 | 4.090 | 21,912 | +0.01(+0.25%) |
Nov 15, 2016 | 4.140 | 4.190 | 4.020 | 4.080 | 72,676 | -0.06(-1.45%) |
Nov 14, 2016 | 4.150 | 4.200 | 4.140 | 4.140 | 16,975 | -0.04(-0.96%) |
Nov 11, 2016 | 4.160 | 4.700 | 4.160 | 4.180 | 24,375 | +0.00(+0.00%) |
Nov 10, 2016 | 4.050 | 4.270 | 4.023 | 4.180 | 43,752 | -0.01(-0.24%) |
Nov 09, 2016 | 3.980 | 4.200 | 3.870 | 4.190 | 22,398 | +0.11(+2.70%) |
Nov 08, 2016 | 4.150 | 4.230 | 3.960 | 4.080 | 109,991 | -0.12(-2.97%) |
Nov 07, 2016 | 4.190 | 4.300 | 4.140 | 4.205 | 26,231 | -0.00(-0.12%) |
Nov 04, 2016 | 4.250 | 4.330 | 4.200 | 4.210 | 135,627 | -0.04(-0.94%) |
Nov 03, 2016 | 4.290 | 4.410 | 4.250 | 4.250 | 83,052 | -0.07(-1.51%) |
Nov 02, 2016 | 4.370 | 4.370 | 4.290 | 4.315 | 163,532 | -0.06(-1.48%) |
Nov 01, 2016 | 4.360 | 4.430 | 4.360 | 4.380 | 42,637 | +0.02(+0.46%) |
Oct 31, 2016 | 4.370 | 4.400 | 4.360 | 4.360 | 19,918 | -0.04(-0.91%) |
Oct 28, 2016 | 4.420 | 4.460 | 4.351 | 4.400 | 57,124 | -0.02(-0.45%) |
Oct 27, 2016 | 4.450 | 4.450 | 4.390 | 4.420 | 64,865 | +0.01(+0.23%) |
Oct 26, 2016 | 4.430 | 4.447 | 4.410 | 4.410 | 30,543 | -0.04(-0.90%) |
Oct 25, 2016 | 4.700 | 4.700 | 4.400 | 4.450 | 41,474 | -0.21(-4.51%) |
Oct 24, 2016 | 4.580 | 4.686 | 4.580 | 4.660 | 21,695 | +0.15(+3.33%) |
Oct 21, 2016 | 4.470 | 4.580 | 4.470 | 4.510 | 8,016 | -0.09(-1.96%) |
Oct 20, 2016 | 4.854 | 4.854 | 4.580 | 4.600 | 18,389 | -0.04(-0.86%) |
Oct 19, 2016 | 4.590 | 4.640 | 4.400 | 4.640 | 46,907 | +0.20(+4.50%) |
Oct 18, 2016 | 4.500 | 4.500 | 4.420 | 4.440 | 98,303 | -0.06(-1.33%) |
Oct 17, 2016 | 4.570 | 4.570 | 4.400 | 4.500 | 45,292 | -0.06(-1.32%) |
Oct 14, 2016 | 4.720 | 4.720 | 4.550 | 4.560 | 89,779 | -0.13(-2.77%) |
Oct 13, 2016 | 4.740 | 4.800 | 4.690 | 4.690 | 8,560 | +0.00(+0.00%) |
Oct 12, 2016 | 4.750 | 4.990 | 4.670 | 4.690 | 15,294 | -0.08(-1.68%) |
Oct 11, 2016 | 4.780 | 4.860 | 4.730 | 4.770 | 19,431 | -0.03(-0.63%) |
Oct 10, 2016 | 4.860 | 4.860 | 4.720 | 4.800 | 14,704 | -0.06(-1.23%) |
Oct 07, 2016 | 4.870 | 4.910 | 4.780 | 4.860 | 50,573 | +0.05(+1.04%) |
Oct 06, 2016 | 4.880 | 4.900 | 4.810 | 4.810 | 40,299 | -0.08(-1.64%) |
Oct 05, 2016 | 4.860 | 4.990 | 4.860 | 4.890 | 52,360 | -0.01(-0.20%) |
Oct 04, 2016 | 4.850 | 4.930 | 4.780 | 4.900 | 48,732 | +0.01(+0.20%) |
Oct 03, 2016 | 4.720 | 4.890 | 4.695 | 4.890 | 32,415 | +0.19(+4.04%) |
Sep 30, 2016 | 4.670 | 4.760 | 4.670 | 4.700 | 78,929 | +0.02(+0.43%) |
Sep 29, 2016 | 4.670 | 4.785 | 4.650 | 4.680 | 26,991 | +0.05(+1.08%) |
Sep 28, 2016 | 4.710 | 4.730 | 4.620 | 4.630 | 36,378 | -0.03(-0.64%) |
Sep 27, 2016 | 4.661 | 4.755 | 4.650 | 4.660 | 35,036 | -0.03(-0.64%) |
Sep 26, 2016 | 4.610 | 4.730 | 4.600 | 4.690 | 33,494 | +0.03(+0.64%) |
Sep 23, 2016 | 4.610 | 4.740 | 4.580 | 4.660 | 34,161 | +0.07(+1.53%) |
Sep 22, 2016 | 4.500 | 4.650 | 4.420 | 4.590 | 133,715 | +0.12(+2.68%) |
Sep 21, 2016 | 4.529 | 4.539 | 4.401 | 4.470 | 83,335 | -0.05(-1.09%) |
Sep 20, 2016 | 4.480 | 4.648 | 4.470 | 4.519 | 57,163 | +0.04(+0.88%) |
Sep 19, 2016 | 4.588 | 4.588 | 4.470 | 4.480 | 28,521 | -0.10(-2.16%) |
Sep 16, 2016 | 4.490 | 4.579 | 4.450 | 4.579 | 55,409 | +0.06(+1.31%) |
Sep 15, 2016 | 4.529 | 4.529 | 4.490 | 4.519 | 20,758 | +0.02(+0.44%) |
Sep 14, 2016 | 4.560 | 4.560 | 4.500 | 4.500 | 65,957 | -0.05(-1.08%) |
Sep 13, 2016 | 4.569 | 4.569 | 4.549 | 4.549 | 29,559 | -0.01(-0.32%) |
Sep 12, 2016 | 4.588 | 4.598 | 4.549 | 4.564 | 18,789 | -0.03(-0.75%) |
Sep 09, 2016 | 4.638 | 4.638 | 4.588 | 4.598 | 19,085 | -0.03(-0.64%) |
Sep 08, 2016 | 4.662 | 4.667 | 4.618 | 4.628 | 43,791 | -0.03(-0.64%) |
Sep 07, 2016 | 4.662 | 4.677 | 4.649 | 4.657 | 14,945 | +0.00(+0.00%) |
Sep 06, 2016 | 4.667 | 4.677 | 4.638 | 4.657 | 46,335 | +0.01(+0.21%) |
Sep 02, 2016 | 4.657 | 4.648 | 4.648 | 4.648 | 16,620 | +0.01(+0.21%) |
Sep 01, 2016 | 4.657 | 4.677 | 4.638 | 4.638 | 26,834 | -0.02(-0.42%) |
Aug 31, 2016 | 4.648 | 4.727 | 4.638 | 4.657 | 28,857 | -0.02(-0.42%) |
Aug 30, 2016 | 4.717 | 4.717 | 4.677 | 4.677 | 9,085 | -0.01(-0.21%) |
Aug 29, 2016 | 4.707 | 4.756 | 4.677 | 4.687 | 54,772 | -0.01(-0.21%) |
Aug 26, 2016 | 4.766 | 4.786 | 4.697 | 4.697 | 32,084 | -0.09(-1.86%) |
Aug 25, 2016 | 4.786 | 4.786 | 4.736 | 4.786 | 21,963 | +0.00(+0.00%) |
Aug 24, 2016 | 4.806 | 4.855 | 4.746 | 4.786 | 41,111 | -0.05(-1.02%) |
Aug 23, 2016 | 4.727 | 4.884 | 4.727 | 4.835 | 77,872 | +0.13(+2.73%) |
Aug 22, 2016 | 4.756 | 4.766 | 4.697 | 4.707 | 15,268 | -0.02(-0.42%) |
Aug 19, 2016 | 4.714 | 4.766 | 4.697 | 4.727 | 20,949 | +0.03(+0.63%) |
Aug 18, 2016 | 4.717 | 4.806 | 4.697 | 4.697 | 51,603 | -0.01(-0.21%) |
Aug 17, 2016 | 4.825 | 4.825 | 4.697 | 4.707 | 53,376 | -0.09(-1.85%) |
Aug 16, 2016 | 4.845 | 4.884 | 4.786 | 4.796 | 22,081 | -0.03(-0.61%) |
Aug 15, 2016 | 4.845 | 4.884 | 4.796 | 4.825 | 33,871 | -0.06(-1.21%) |
Aug 12, 2016 | 4.815 | 4.884 | 4.815 | 4.884 | 19,737 | +0.07(+1.43%) |
Aug 11, 2016 | 4.894 | 4.894 | 4.786 | 4.815 | 21,470 | -0.03(-0.61%) |
Aug 10, 2016 | 4.884 | 4.885 | 4.845 | 4.845 | 62,516 | -0.04(-0.81%) |
Aug 09, 2016 | 4.845 | 4.924 | 4.815 | 4.884 | 112,154 | +0.06(+1.23%) |
Aug 08, 2016 | 4.825 | 4.864 | 4.825 | 4.825 | 15,059 | +0.03(+0.62%) |
Aug 05, 2016 | 4.884 | 5.052 | 4.786 | 4.796 | 61,965 | -0.04(-0.82%) |
Aug 04, 2016 | 4.835 | 4.884 | 4.835 | 4.835 | 24,317 | +0.00(+0.00%) |
Aug 03, 2016 | 4.884 | 4.884 | 4.835 | 4.835 | 17,655 | -0.02(-0.41%) |
Aug 02, 2016 | 4.865 | 4.865 | 4.845 | 4.855 | 23,109 | +0.01(+0.20%) |
Aug 01, 2016 | 5.013 | 5.013 | 4.845 | 4.845 | 22,057 | +0.00(+0.00%) |
Jul 29, 2016 | 4.845 | 4.884 | 4.845 | 4.845 | 15,479 | -0.01(-0.20%) |
Jul 28, 2016 | 4.914 | 4.914 | 4.855 | 4.855 | 16,923 | -0.02(-0.40%) |
Jul 27, 2016 | 4.954 | 4.954 | 4.865 | 4.875 | 56,316 | -0.06(-1.20%) |
Jul 26, 2016 | 5.388 | 5.388 | 4.934 | 4.934 | 98,530 | -0.44(-8.26%) |
Jul 25, 2016 | 5.417 | 5.437 | 5.348 | 5.378 | 6,028 | +0.02(+0.37%) |
Jul 22, 2016 | 5.417 | 5.466 | 5.309 | 5.358 | 38,721 | -0.01(-0.18%) |
Jul 21, 2016 | 5.269 | 5.417 | 5.259 | 5.368 | 25,491 | +0.09(+1.68%) |
Jul 20, 2016 | 5.289 | 5.328 | 5.279 | 5.279 | 9,405 | -0.01(-0.19%) |
Jul 19, 2016 | 5.155 | 5.319 | 5.141 | 5.289 | 39,839 | +0.13(+2.49%) |
Jul 18, 2016 | 5.250 | 5.368 | 5.151 | 5.161 | 21,440 | -0.15(-2.79%) |
Jul 15, 2016 | 5.092 | 5.328 | 5.067 | 5.309 | 34,616 | +0.27(+5.28%) |
Jul 14, 2016 | 4.993 | 5.092 | 4.993 | 5.042 | 34,562 | +0.06(+1.19%) |
Jul 13, 2016 | 5.003 | 5.062 | 4.983 | 4.983 | 8,586 | -0.02(-0.39%) |
Jul 12, 2016 | 5.013 | 5.092 | 4.973 | 5.003 | 43,361 | -0.01(-0.20%) |
Jul 11, 2016 | 4.954 | 5.052 | 4.924 | 5.013 | 67,934 | +0.05(+0.99%) |
Jul 08, 2016 | 5.003 | 5.013 | 4.954 | 4.963 | 21,538 | -0.04(-0.79%) |
Jul 07, 2016 | 5.045 | 5.062 | 4.944 | 5.003 | 37,323 | +0.04(+0.80%) |
Jul 05, 2016 | 4.955 | 4.963 | 4.914 | 4.963 | 40,660 | -0.02(-0.40%) |
Jul 01, 2016 | 4.904 | 4.983 | 4.983 | 4.983 | 11,046 | +0.08(+1.61%) |
Jun 30, 2016 | 4.924 | 4.973 | 4.884 | 4.904 | 12,725 | +0.01(+0.20%) |
Jun 29, 2016 | 4.910 | 4.944 | 4.894 | 4.894 | 2,728 | +0.01(+0.20%) |
Jun 28, 2016 | 4.904 | 4.929 | 4.884 | 4.884 | 6,523 | -0.02(-0.40%) |
Jun 27, 2016 | 4.845 | 4.914 | 4.845 | 4.904 | 30,531 | +0.01(+0.20%) |
Jun 24, 2016 | 4.835 | 4.924 | 4.834 | 4.894 | 26,827 | -0.05(-1.00%) |
Jun 23, 2016 | 4.953 | 4.983 | 4.934 | 4.944 | 9,068 | +0.01(+0.20%) |
Jun 22, 2016 | 4.954 | 4.954 | 4.934 | 4.934 | 10,562 | -0.02(-0.40%) |
Jun 21, 2016 | 4.934 | 4.963 | 4.884 | 4.954 | 26,125 | -0.01(-0.20%) |
Jun 20, 2016 | 4.983 | 5.013 | 4.939 | 4.963 | 42,916 | +0.03(+0.60%) |
Jun 17, 2016 | 4.992 | 5.061 | 4.924 | 4.934 | 29,254 | -0.05(-0.98%) |
Jun 16, 2016 | 4.992 | 5.012 | 4.924 | 4.983 | 32,247 | -0.04(-0.78%) |
Jun 15, 2016 | 5.012 | 5.080 | 4.992 | 5.022 | 11,610 | +0.01(+0.19%) |
Jun 14, 2016 | 5.061 | 5.061 | 4.992 | 5.012 | 11,867 | -0.08(-1.53%) |
Jun 13, 2016 | 5.129 | 5.139 | 5.070 | 5.090 | 33,414 | -0.05(-0.95%) |
Jun 10, 2016 | 5.148 | 5.168 | 5.129 | 5.139 | 13,035 | -0.02(-0.38%) |
Jun 09, 2016 | 5.178 | 5.178 | 5.129 | 5.158 | 10,099 | -0.03(-0.56%) |
Jun 08, 2016 | 5.304 | 5.304 | 5.139 | 5.187 | 15,149 | +0.02(+0.38%) |
Jun 07, 2016 | 5.207 | 5.246 | 5.129 | 5.168 | 14,433 | -0.07(-1.30%) |
Jun 06, 2016 | 5.256 | 5.353 | 5.158 | 5.236 | 11,887 | -0.07(-1.29%) |
Jun 03, 2016 | 5.139 | 5.314 | 5.139 | 5.304 | 12,301 | +0.04(+0.74%) |
Jun 02, 2016 | 5.168 | 5.295 | 5.061 | 5.265 | 20,076 | +0.10(+1.89%) |