Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.634 | 4.665 | 4.587 | 4.618 | 50,422 | -0.02(-0.34%) |
May 30, 2017 | 4.727 | 4.806 | 4.618 | 4.634 | 39,070 | -0.09(-1.99%) |
May 26, 2017 | 4.727 | 4.790 | 4.593 | 4.727 | 68,254 | -0.03(-0.66%) |
May 25, 2017 | 4.806 | 4.899 | 4.743 | 4.759 | 63,018 | -0.03(-0.65%) |
May 24, 2017 | 4.806 | 4.900 | 4.790 | 4.790 | 15,063 | -0.02(-0.33%) |
May 23, 2017 | 4.868 | 4.915 | 4.806 | 4.806 | 38,934 | -0.08(-1.60%) |
May 22, 2017 | 4.931 | 5.041 | 4.853 | 4.884 | 119,303 | -0.03(-0.64%) |
May 19, 2017 | 4.876 | 4.978 | 4.853 | 4.915 | 32,236 | +0.06(+1.29%) |
May 18, 2017 | 4.915 | 4.962 | 4.853 | 4.853 | 117,789 | -0.13(-2.52%) |
May 17, 2017 | 5.009 | 5.041 | 4.962 | 4.978 | 70,550 | -0.05(-0.93%) |
May 16, 2017 | 5.228 | 5.260 | 5.009 | 5.025 | 135,316 | -0.22(-4.18%) |
May 15, 2017 | 5.244 | 5.260 | 5.166 | 5.244 | 38,480 | -0.05(-0.89%) |
May 12, 2017 | 5.354 | 5.385 | 5.291 | 5.291 | 21,826 | -0.09(-1.74%) |
May 11, 2017 | 5.354 | 5.385 | 5.322 | 5.385 | 10,776 | +0.02(+0.29%) |
May 10, 2017 | 5.213 | 5.401 | 5.213 | 5.369 | 16,823 | +0.11(+2.08%) |
May 09, 2017 | 5.181 | 5.401 | 5.181 | 5.260 | 107,800 | +0.06(+1.20%) |
May 08, 2017 | 5.072 | 5.291 | 5.072 | 5.197 | 46,850 | +0.03(+0.61%) |
May 05, 2017 | 5.166 | 5.260 | 5.103 | 5.166 | 152,729 | -0.06(-1.20%) |
May 04, 2017 | 5.181 | 5.260 | 5.181 | 5.228 | 10,919 | -0.03(-0.60%) |
May 03, 2017 | 5.228 | 5.385 | 5.228 | 5.260 | 40,747 | -0.03(-0.59%) |
May 02, 2017 | 5.228 | 5.401 | 5.213 | 5.291 | 30,200 | -0.02(-0.29%) |
May 01, 2017 | 5.401 | 5.401 | 5.283 | 5.307 | 110,947 | -0.16(-2.87%) |
Apr 28, 2017 | 5.526 | 5.526 | 5.463 | 5.463 | 9,924 | -0.06(-1.13%) |
Apr 27, 2017 | 5.557 | 5.584 | 5.463 | 5.526 | 22,645 | -0.06(-1.12%) |
Apr 26, 2017 | 5.494 | 5.588 | 5.448 | 5.588 | 29,797 | +0.08(+1.42%) |
Apr 25, 2017 | 5.588 | 5.604 | 5.479 | 5.510 | 24,307 | +0.02(+0.28%) |
Apr 24, 2017 | 5.588 | 5.682 | 5.487 | 5.494 | 18,684 | -0.09(-1.68%) |
Apr 21, 2017 | 5.588 | 5.667 | 5.494 | 5.588 | 18,793 | -0.05(-0.83%) |
Apr 20, 2017 | 5.573 | 5.667 | 5.557 | 5.635 | 17,074 | +0.06(+1.12%) |
Apr 19, 2017 | 5.588 | 5.651 | 5.573 | 5.573 | 29,852 | +0.00(+0.00%) |
Apr 18, 2017 | 5.573 | 5.729 | 5.573 | 5.573 | 54,362 | -0.14(-2.47%) |
Apr 17, 2017 | 5.479 | 5.729 | 5.448 | 5.714 | 52,541 | +0.13(+2.24%) |
Apr 13, 2017 | 5.510 | 5.745 | 5.510 | 5.588 | 30,257 | +0.02(+0.28%) |
Apr 12, 2017 | 5.526 | 5.690 | 5.526 | 5.573 | 6,196 | -0.05(-0.84%) |
Apr 11, 2017 | 5.635 | 5.761 | 5.573 | 5.620 | 103,672 | +0.06(+1.13%) |
Apr 10, 2017 | 5.573 | 5.698 | 5.557 | 5.557 | 52,736 | +0.00(+0.00%) |
Apr 07, 2017 | 5.432 | 5.573 | 5.416 | 5.557 | 8,641 | +0.06(+1.14%) |
Apr 06, 2017 | 5.338 | 5.588 | 5.338 | 5.494 | 45,804 | +0.11(+2.03%) |
Apr 05, 2017 | 5.448 | 5.487 | 5.385 | 5.385 | 62,128 | -0.06(-1.15%) |
Apr 04, 2017 | 5.432 | 5.494 | 5.416 | 5.448 | 18,391 | +0.00(+0.00%) |
Apr 03, 2017 | 5.448 | 5.494 | 5.416 | 5.448 | 51,760 | -0.02(-0.29%) |
Mar 31, 2017 | 5.416 | 5.463 | 5.401 | 5.463 | 14,685 | +0.02(+0.29%) |
Mar 30, 2017 | 5.510 | 5.557 | 5.401 | 5.448 | 38,548 | -0.09(-1.69%) |
Mar 29, 2017 | 5.635 | 5.667 | 5.475 | 5.541 | 60,669 | -0.13(-2.21%) |
Mar 28, 2017 | 5.557 | 5.698 | 5.557 | 5.667 | 19,826 | +0.09(+1.69%) |
Mar 27, 2017 | 5.526 | 5.620 | 5.432 | 5.573 | 12,921 | -0.03(-0.56%) |
Mar 24, 2017 | 5.557 | 5.620 | 5.557 | 5.604 | 6,385 | +0.05(+0.85%) |
Mar 23, 2017 | 5.416 | 5.588 | 5.416 | 5.557 | 9,409 | +0.11(+2.01%) |
Mar 22, 2017 | 5.401 | 5.479 | 5.369 | 5.448 | 45,657 | +0.02(+0.29%) |
Mar 21, 2017 | 5.526 | 5.526 | 5.377 | 5.432 | 45,600 | -0.08(-1.42%) |
Mar 20, 2017 | 5.541 | 5.541 | 5.401 | 5.510 | 53,429 | -0.09(-1.68%) |
Mar 17, 2017 | 5.651 | 5.728 | 5.588 | 5.604 | 59,687 | -0.02(-0.28%) |
Mar 16, 2017 | 5.635 | 5.792 | 5.604 | 5.620 | 74,617 | -0.03(-0.55%) |
Mar 15, 2017 | 5.745 | 5.745 | 5.604 | 5.651 | 58,615 | -0.08(-1.37%) |
Mar 14, 2017 | 5.855 | 5.901 | 5.612 | 5.729 | 85,019 | -0.03(-0.54%) |
Mar 13, 2017 | 5.729 | 5.870 | 5.479 | 5.761 | 44,269 | -0.03(-0.54%) |
Mar 10, 2017 | 5.729 | 5.839 | 5.651 | 5.792 | 13,310 | +0.05(+0.82%) |
Mar 09, 2017 | 5.855 | 5.855 | 5.651 | 5.745 | 22,872 | -0.05(-0.81%) |
Mar 08, 2017 | 5.714 | 5.870 | 5.701 | 5.792 | 23,265 | +0.06(+1.09%) |
Mar 07, 2017 | 5.729 | 5.823 | 5.682 | 5.729 | 69,268 | -0.11(-1.88%) |
Mar 06, 2017 | 5.933 | 5.948 | 5.792 | 5.839 | 78,110 | -0.19(-3.12%) |
Mar 03, 2017 | 5.995 | 6.042 | 5.948 | 6.027 | 28,115 | +0.00(+0.00%) |
Mar 02, 2017 | 5.980 | 6.105 | 5.948 | 6.027 | 49,348 | -0.03(-0.52%) |
Mar 01, 2017 | 6.074 | 6.089 | 5.948 | 6.058 | 29,703 | +0.05(+0.78%) |
Feb 28, 2017 | 6.105 | 6.146 | 5.964 | 6.011 | 44,946 | -0.09(-1.54%) |
Feb 27, 2017 | 6.152 | 6.168 | 6.027 | 6.105 | 35,709 | -0.08(-1.27%) |
Feb 24, 2017 | 6.058 | 6.215 | 5.875 | 6.183 | 53,351 | +0.09(+1.54%) |
Feb 23, 2017 | 6.152 | 6.152 | 5.948 | 6.089 | 84,154 | -0.11(-1.77%) |
Feb 22, 2017 | 6.731 | 6.731 | 5.901 | 6.199 | 136,793 | -0.02(-0.25%) |
Feb 21, 2017 | 6.027 | 6.277 | 6.011 | 6.215 | 521,648 | +0.27(+4.47%) |
Feb 17, 2017 | 5.948 | 5.948 | 5.948 | 0 | +0.45(+8.26%) | |
Feb 16, 2017 | 5.401 | 5.557 | 5.401 | 5.494 | 61,540 | +0.02(+0.29%) |
Feb 15, 2017 | 5.416 | 5.557 | 5.401 | 5.479 | 45,827 | +0.00(+0.00%) |
Feb 14, 2017 | 5.494 | 5.573 | 5.354 | 5.479 | 62,003 | -0.11(-1.96%) |
Feb 13, 2017 | 5.526 | 5.698 | 5.494 | 5.588 | 65,294 | +0.08(+1.42%) |
Feb 10, 2017 | 5.494 | 5.588 | 5.448 | 5.510 | 25,060 | +0.02(+0.28%) |
Feb 09, 2017 | 5.526 | 5.541 | 5.416 | 5.494 | 31,154 | -0.03(-0.57%) |
Feb 08, 2017 | 5.448 | 5.557 | 5.448 | 5.526 | 32,663 | +0.09(+1.73%) |
Feb 07, 2017 | 5.291 | 5.432 | 5.275 | 5.432 | 21,461 | +0.08(+1.46%) |
Feb 06, 2017 | 5.369 | 5.432 | 5.322 | 5.354 | 39,654 | -0.11(-2.01%) |
Feb 03, 2017 | 5.244 | 5.479 | 5.244 | 5.463 | 28,378 | +0.17(+3.25%) |
Feb 02, 2017 | 5.244 | 5.291 | 5.244 | 5.291 | 729,377 | +0.00(+0.00%) |
Feb 01, 2017 | 5.354 | 5.354 | 5.244 | 5.291 | 29,423 | -0.02(-0.29%) |
Jan 31, 2017 | 5.463 | 5.463 | 5.260 | 5.307 | 34,675 | -0.06(-1.17%) |
Jan 30, 2017 | 5.510 | 5.510 | 5.322 | 5.369 | 22,324 | -0.11(-2.00%) |
Jan 27, 2017 | 5.620 | 5.620 | 5.479 | 5.479 | 5,789 | -0.13(-2.23%) |
Jan 26, 2017 | 5.557 | 6.042 | 5.494 | 5.604 | 51,371 | +0.06(+1.13%) |
Jan 25, 2017 | 5.479 | 5.682 | 5.479 | 5.541 | 115,383 | +0.17(+3.21%) |
Jan 24, 2017 | 5.494 | 5.494 | 5.369 | 5.369 | 23,776 | -0.09(-1.72%) |
Jan 23, 2017 | 5.448 | 5.479 | 5.385 | 5.463 | 22,398 | +0.02(+0.29%) |
Jan 20, 2017 | 5.369 | 5.557 | 5.260 | 5.448 | 100,302 | +0.16(+2.96%) |
Jan 19, 2017 | 5.087 | 5.322 | 5.034 | 5.291 | 48,672 | +0.16(+3.05%) |
Jan 18, 2017 | 5.181 | 5.244 | 5.134 | 5.134 | 14,429 | -0.13(-2.38%) |
Jan 17, 2017 | 5.166 | 5.448 | 5.072 | 5.260 | 64,694 | -0.05(-0.88%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.25(+4.95%) | |
Jan 12, 2017 | 5.150 | 5.150 | 5.041 | 5.056 | 26,783 | -0.11(-2.12%) |
Jan 11, 2017 | 5.134 | 5.275 | 5.025 | 5.166 | 97,542 | +0.04(+0.76%) |
Jan 10, 2017 | 5.087 | 5.134 | 5.041 | 5.127 | 88,767 | +0.07(+1.39%) |
Jan 09, 2017 | 4.900 | 5.095 | 4.900 | 5.056 | 77,324 | +0.13(+2.54%) |
Jan 06, 2017 | 5.166 | 5.166 | 4.931 | 4.931 | 210,881 | -0.31(-5.97%) |
Jan 05, 2017 | 5.166 | 5.291 | 5.103 | 5.244 | 71,449 | -0.05(-0.89%) |
Jan 04, 2017 | 5.025 | 5.338 | 4.978 | 5.291 | 26,115 | +0.27(+5.30%) |
Jan 03, 2017 | 4.884 | 5.134 | 4.884 | 5.025 | 37,339 | +0.11(+2.23%) |
Dec 30, 2016 | 4.915 | 4.915 | 4.915 | 0 | -0.13(-2.48%) | |
Dec 29, 2016 | 5.197 | 5.275 | 5.009 | 5.041 | 75,915 | -0.14(-2.72%) |
Dec 28, 2016 | 5.260 | 5.463 | 5.103 | 5.181 | 91,707 | -0.02(-0.30%) |
Dec 27, 2016 | 5.416 | 5.479 | 5.150 | 5.197 | 82,507 | -0.23(-4.32%) |
Dec 23, 2016 | 5.432 | 5.432 | 5.432 | 0 | +0.17(+3.27%) | |
Dec 22, 2016 | 5.448 | 5.541 | 5.260 | 5.260 | 57,906 | -0.22(-4.00%) |
Dec 21, 2016 | 5.620 | 5.745 | 5.448 | 5.479 | 73,760 | -0.25(-4.37%) |
Dec 20, 2016 | 5.463 | 5.761 | 5.463 | 5.729 | 41,625 | +0.22(+3.98%) |
Dec 19, 2016 | 5.573 | 5.604 | 5.479 | 5.510 | 41,798 | -0.06(-1.12%) |
Dec 16, 2016 | 5.573 | 5.667 | 5.573 | 5.573 | 47,497 | -0.02(-0.28%) |
Dec 15, 2016 | 5.761 | 5.761 | 5.573 | 5.588 | 96,642 | -0.16(-2.72%) |
Dec 14, 2016 | 5.745 | 5.823 | 5.698 | 5.745 | 32,218 | -0.03(-0.54%) |
Dec 13, 2016 | 5.729 | 5.839 | 5.729 | 5.776 | 31,479 | +0.03(+0.55%) |
Dec 12, 2016 | 5.855 | 5.855 | 5.729 | 5.745 | 72,787 | -0.13(-2.13%) |
Dec 09, 2016 | 5.901 | 5.902 | 5.839 | 5.870 | 46,112 | -0.02(-0.27%) |
Dec 08, 2016 | 5.901 | 5.995 | 5.870 | 5.886 | 122,788 | -0.06(-1.05%) |
Dec 07, 2016 | 5.839 | 6.011 | 5.839 | 5.948 | 38,381 | +0.03(+0.53%) |
Dec 06, 2016 | 5.964 | 5.980 | 5.870 | 5.917 | 21,266 | -0.01(-0.13%) |
Dec 05, 2016 | 6.089 | 6.089 | 5.870 | 5.925 | 45,930 | -0.12(-1.94%) |
Dec 02, 2016 | 5.886 | 6.105 | 5.886 | 6.042 | 58,531 | +0.13(+2.12%) |
Dec 01, 2016 | 6.042 | 6.136 | 5.794 | 5.917 | 55,665 | -0.13(-2.07%) |
Nov 30, 2016 | 5.948 | 6.089 | 5.898 | 6.042 | 45,431 | +0.13(+2.12%) |
Nov 29, 2016 | 5.948 | 5.995 | 5.917 | 5.917 | 40,733 | -0.03(-0.53%) |
Nov 28, 2016 | 5.901 | 6.136 | 5.886 | 5.948 | 53,185 | +0.02(+0.26%) |
Nov 25, 2016 | 5.948 | 6.042 | 5.855 | 5.933 | 21,988 | -0.02(-0.39%) |
Nov 23, 2016 | 5.956 | 5.956 | 5.956 | 0 | -0.09(-1.42%) | |
Nov 22, 2016 | 6.011 | 6.105 | 6.011 | 6.042 | 20,558 | -0.06(-1.03%) |
Nov 21, 2016 | 5.948 | 6.105 | 5.948 | 6.105 | 21,530 | +0.06(+1.04%) |
Nov 18, 2016 | 5.964 | 6.074 | 5.870 | 6.042 | 61,075 | +0.05(+0.78%) |
Nov 17, 2016 | 6.074 | 6.183 | 5.980 | 5.995 | 65,669 | -0.11(-1.79%) |
Nov 16, 2016 | 6.042 | 6.152 | 6.027 | 6.105 | 53,000 | +0.08(+1.30%) |
Nov 15, 2016 | 5.994 | 6.089 | 5.964 | 6.027 | 35,215 | +0.06(+1.05%) |
Nov 14, 2016 | 6.105 | 6.105 | 5.964 | 5.964 | 42,085 | -0.20(-3.30%) |
Nov 11, 2016 | 6.089 | 6.168 | 5.948 | 6.168 | 149,774 | +0.08(+1.29%) |
Nov 10, 2016 | 5.823 | 6.246 | 5.819 | 6.089 | 347,219 | +0.27(+4.57%) |
Nov 09, 2016 | 5.714 | 5.901 | 5.651 | 5.823 | 124,780 | +0.25(+4.49%) |
Nov 08, 2016 | 5.698 | 5.698 | 5.573 | 5.573 | 72,619 | -0.09(-1.66%) |
Nov 07, 2016 | 5.698 | 5.745 | 5.651 | 5.667 | 8,928 | +0.03(+0.56%) |
Nov 04, 2016 | 5.667 | 5.703 | 5.635 | 5.635 | 30,220 | -0.02(-0.28%) |
Nov 03, 2016 | 5.714 | 5.714 | 5.635 | 5.651 | 22,960 | +0.00(+0.00%) |
Nov 02, 2016 | 5.651 | 5.745 | 5.635 | 5.651 | 41,264 | +0.02(+0.28%) |
Nov 01, 2016 | 5.698 | 5.729 | 5.588 | 5.635 | 77,769 | -0.02(-0.28%) |
Oct 31, 2016 | 5.917 | 5.917 | 5.651 | 5.651 | 41,281 | -0.17(-2.96%) |
Oct 28, 2016 | 5.729 | 6.042 | 5.729 | 5.823 | 77,235 | +0.11(+1.92%) |
Oct 27, 2016 | 5.651 | 5.823 | 5.651 | 5.714 | 27,336 | +0.05(+0.83%) |
Oct 26, 2016 | 5.651 | 5.682 | 5.651 | 5.667 | 20,110 | +0.02(+0.28%) |
Oct 25, 2016 | 5.714 | 5.776 | 5.651 | 5.651 | 34,203 | -0.11(-1.90%) |
Oct 24, 2016 | 5.729 | 6.011 | 5.667 | 5.761 | 46,932 | +0.09(+1.66%) |
Oct 21, 2016 | 5.667 | 5.729 | 5.667 | 5.667 | 12,211 | -0.05(-0.82%) |
Oct 20, 2016 | 5.682 | 5.729 | 5.682 | 5.714 | 1,399 | +0.03(+0.55%) |
Oct 19, 2016 | 5.651 | 5.714 | 5.651 | 5.682 | 18,830 | +0.00(+0.00%) |
Oct 18, 2016 | 5.651 | 5.761 | 5.651 | 5.682 | 46,878 | +0.03(+0.55%) |
Oct 17, 2016 | 5.651 | 5.667 | 5.651 | 5.651 | 24,965 | +0.00(+0.00%) |
Oct 14, 2016 | 5.651 | 5.745 | 5.651 | 5.651 | 40,673 | -0.03(-0.55%) |
Oct 13, 2016 | 5.651 | 5.698 | 5.651 | 5.682 | 42,165 | -0.06(-1.09%) |
Oct 12, 2016 | 5.682 | 5.823 | 5.667 | 5.745 | 28,334 | -0.02(-0.27%) |
Oct 11, 2016 | 5.886 | 5.917 | 5.745 | 5.761 | 46,917 | -0.17(-2.90%) |
Oct 10, 2016 | 5.901 | 5.964 | 5.870 | 5.933 | 13,774 | +0.05(+0.80%) |
Oct 07, 2016 | 5.870 | 5.948 | 5.870 | 5.886 | 30,469 | -0.05(-0.79%) |
Oct 06, 2016 | 5.917 | 5.995 | 5.917 | 5.933 | 31,157 | -0.08(-1.30%) |
Oct 05, 2016 | 5.933 | 6.089 | 5.933 | 6.011 | 55,060 | +0.01(+0.13%) |
Oct 04, 2016 | 5.901 | 6.042 | 5.901 | 6.003 | 19,476 | +0.05(+0.92%) |
Oct 03, 2016 | 6.089 | 6.107 | 5.948 | 5.948 | 16,215 | -0.16(-2.56%) |
Sep 30, 2016 | 6.042 | 6.136 | 5.918 | 6.105 | 70,421 | +0.05(+0.78%) |
Sep 29, 2016 | 6.105 | 6.105 | 5.995 | 6.058 | 32,657 | -0.02(-0.26%) |
Sep 28, 2016 | 5.995 | 6.074 | 5.995 | 6.074 | 49,515 | +0.05(+0.78%) |
Sep 27, 2016 | 6.042 | 6.074 | 5.988 | 6.027 | 59,358 | +0.08(+1.32%) |
Sep 26, 2016 | 5.776 | 6.089 | 5.698 | 5.948 | 254,242 | +0.06(+1.06%) |
Sep 23, 2016 | 5.792 | 6.011 | 5.792 | 5.886 | 58,592 | +0.00(+0.00%) |
Sep 22, 2016 | 5.526 | 5.886 | 5.526 | 5.886 | 499,950 | +0.38(+6.82%) |
Sep 21, 2016 | 5.385 | 5.620 | 5.385 | 5.510 | 81,611 | +0.13(+2.33%) |
Sep 20, 2016 | 5.448 | 5.494 | 5.354 | 5.385 | 84,154 | -0.03(-0.58%) |
Sep 19, 2016 | 5.385 | 5.416 | 5.338 | 5.416 | 87,415 | +0.05(+0.87%) |
Sep 16, 2016 | 5.510 | 5.526 | 5.354 | 5.369 | 50,516 | -0.14(-2.56%) |
Sep 15, 2016 | 5.479 | 5.588 | 5.401 | 5.510 | 49,114 | +0.06(+1.15%) |
Sep 14, 2016 | 5.416 | 5.494 | 5.385 | 5.448 | 55,630 | +0.03(+0.58%) |
Sep 13, 2016 | 5.401 | 5.588 | 5.322 | 5.416 | 125,349 | -0.08(-1.42%) |
Sep 12, 2016 | 5.510 | 5.557 | 5.448 | 5.494 | 186,751 | -0.06(-1.13%) |
Sep 09, 2016 | 5.557 | 5.620 | 5.494 | 5.557 | 116,562 | -0.03(-0.56%) |
Sep 08, 2016 | 5.573 | 5.620 | 5.557 | 5.588 | 22,051 | +0.00(+0.00%) |
Sep 07, 2016 | 5.588 | 5.635 | 5.557 | 5.588 | 89,925 | -0.03(-0.56%) |
Sep 06, 2016 | 5.651 | 5.682 | 5.541 | 5.620 | 145,249 | +0.02(+0.28%) |
Sep 02, 2016 | 5.557 | 5.604 | 5.604 | 5.604 | 62,476 | +0.06(+1.13%) |
Sep 01, 2016 | 5.604 | 5.604 | 5.510 | 5.541 | 101,190 | -0.03(-0.56%) |
Aug 31, 2016 | 5.651 | 5.651 | 5.573 | 5.573 | 158,164 | -0.06(-1.11%) |
Aug 30, 2016 | 5.573 | 5.651 | 5.557 | 5.635 | 85,625 | +0.06(+1.12%) |
Aug 29, 2016 | 5.573 | 5.651 | 5.494 | 5.573 | 143,628 | -0.02(-0.28%) |
Aug 26, 2016 | 5.588 | 5.651 | 5.494 | 5.588 | 86,154 | +0.00(+0.00%) |
Aug 25, 2016 | 5.557 | 5.635 | 5.510 | 5.588 | 133,123 | +0.06(+1.13%) |
Aug 24, 2016 | 5.651 | 5.651 | 5.510 | 5.526 | 111,963 | -0.11(-1.94%) |
Aug 23, 2016 | 5.682 | 5.714 | 5.588 | 5.635 | 87,125 | +0.03(+0.56%) |
Aug 22, 2016 | 5.494 | 5.667 | 5.479 | 5.604 | 93,902 | +0.06(+1.13%) |
Aug 19, 2016 | 5.479 | 5.651 | 5.479 | 5.541 | 101,245 | +0.04(+0.71%) |
Aug 18, 2016 | 5.510 | 5.698 | 5.479 | 5.502 | 61,726 | -0.01(-0.14%) |
Aug 17, 2016 | 5.573 | 5.729 | 5.510 | 5.510 | 113,614 | +0.00(+0.00%) |
Aug 16, 2016 | 5.682 | 5.792 | 5.494 | 5.510 | 115,806 | -0.17(-3.03%) |
Aug 15, 2016 | 5.714 | 5.917 | 5.682 | 5.682 | 101,507 | +0.00(+0.00%) |
Aug 12, 2016 | 5.776 | 5.839 | 5.573 | 5.682 | 119,357 | -0.14(-2.42%) |
Aug 11, 2016 | 5.682 | 5.948 | 5.682 | 5.823 | 55,808 | +0.11(+1.92%) |
Aug 10, 2016 | 6.121 | 6.152 | 5.635 | 5.714 | 160,063 | -0.44(-7.12%) |
Aug 09, 2016 | 6.105 | 6.246 | 6.074 | 6.152 | 112,682 | -0.03(-0.51%) |
Aug 08, 2016 | 6.105 | 6.199 | 6.074 | 6.183 | 16,975 | +0.11(+1.80%) |
Aug 05, 2016 | 6.215 | 6.246 | 6.074 | 6.074 | 29,527 | -0.11(-1.77%) |
Aug 04, 2016 | 6.246 | 6.246 | 6.121 | 6.183 | 36,044 | -0.06(-1.00%) |
Aug 03, 2016 | 6.262 | 6.277 | 6.168 | 6.246 | 32,580 | +0.00(+0.00%) |
Aug 02, 2016 | 6.215 | 6.262 | 6.058 | 6.246 | 95,137 | +0.05(+0.76%) |
Aug 01, 2016 | 6.168 | 6.215 | 6.121 | 6.199 | 77,092 | +0.11(+1.80%) |
Jul 29, 2016 | 6.199 | 6.215 | 6.058 | 6.089 | 28,122 | -0.09(-1.52%) |
Jul 28, 2016 | 6.011 | 6.230 | 5.964 | 6.183 | 25,579 | +0.22(+3.67%) |
Jul 27, 2016 | 6.136 | 6.230 | 5.948 | 5.964 | 28,195 | -0.16(-2.56%) |
Jul 26, 2016 | 5.792 | 6.183 | 5.792 | 6.121 | 31,955 | +0.28(+4.83%) |
Jul 25, 2016 | 5.886 | 5.980 | 5.745 | 5.839 | 29,466 | -0.05(-0.80%) |
Jul 22, 2016 | 5.839 | 5.948 | 5.808 | 5.886 | 7,195 | -0.03(-0.53%) |
Jul 21, 2016 | 6.058 | 6.074 | 5.792 | 5.917 | 25,200 | -0.14(-2.33%) |
Jul 20, 2016 | 6.089 | 6.136 | 6.042 | 6.058 | 6,427 | -0.05(-0.77%) |
Jul 19, 2016 | 6.089 | 6.277 | 6.089 | 6.105 | 16,153 | -0.09(-1.52%) |
Jul 18, 2016 | 6.168 | 6.277 | 6.042 | 6.199 | 25,576 | +0.03(+0.51%) |
Jul 15, 2016 | 6.152 | 6.340 | 6.042 | 6.168 | 32,357 | -0.09(-1.50%) |
Jul 14, 2016 | 6.215 | 6.293 | 6.011 | 6.262 | 25,397 | +0.22(+3.63%) |
Jul 13, 2016 | 5.870 | 6.105 | 5.870 | 6.042 | 22,191 | -0.09(-1.53%) |
Jul 12, 2016 | 6.183 | 6.199 | 6.089 | 6.136 | 27,695 | -0.03(-0.51%) |
Jul 11, 2016 | 6.043 | 6.183 | 6.027 | 6.168 | 23,642 | +0.16(+2.60%) |
Jul 08, 2016 | 6.058 | 6.074 | 5.917 | 6.011 | 17,104 | +0.09(+1.59%) |
Jul 07, 2016 | 5.651 | 5.933 | 5.651 | 5.917 | 10,854 | +0.20(+3.56%) |
Jul 06, 2016 | 5.792 | 5.886 | 5.635 | 5.714 | 19,939 | -0.08(-1.35%) |
Jul 05, 2016 | 5.682 | 5.901 | 5.682 | 5.792 | 15,678 | +0.02(+0.27%) |
Jul 01, 2016 | 5.729 | 5.776 | 5.776 | 5.776 | 5,557 | +0.02(+0.27%) |
Jun 30, 2016 | 5.714 | 5.792 | 5.698 | 5.761 | 3,813 | +0.08(+1.38%) |
Jun 29, 2016 | 5.651 | 5.792 | 5.651 | 5.682 | 4,059 | +0.03(+0.55%) |
Jun 28, 2016 | 5.635 | 5.745 | 5.635 | 5.651 | 11,443 | +0.06(+1.12%) |
Jun 27, 2016 | 5.776 | 5.776 | 5.494 | 5.588 | 25,474 | -0.19(-3.25%) |
Jun 24, 2016 | 5.588 | 5.933 | 5.588 | 5.776 | 18,839 | -0.27(-4.40%) |
Jun 23, 2016 | 6.042 | 6.152 | 5.995 | 6.042 | 12,605 | +0.06(+1.05%) |
Jun 22, 2016 | 5.917 | 6.011 | 5.839 | 5.980 | 12,297 | +0.03(+0.53%) |
Jun 21, 2016 | 6.027 | 6.074 | 5.839 | 5.948 | 17,256 | -0.20(-3.31%) |
Jun 20, 2016 | 5.635 | 6.152 | 5.635 | 6.152 | 25,546 | +0.53(+9.47%) |
Jun 17, 2016 | 5.698 | 5.823 | 5.573 | 5.620 | 59,287 | -0.08(-1.37%) |
Jun 16, 2016 | 5.729 | 5.839 | 5.573 | 5.698 | 47,982 | +0.00(+0.00%) |
Jun 15, 2016 | 5.604 | 5.790 | 5.604 | 5.698 | 73,380 | +0.05(+0.83%) |
Jun 14, 2016 | 5.729 | 5.887 | 5.635 | 5.651 | 105,970 | -0.16(-2.70%) |
Jun 13, 2016 | 5.886 | 5.933 | 5.808 | 5.808 | 46,559 | -0.08(-1.33%) |
Jun 10, 2016 | 5.995 | 6.011 | 5.886 | 5.886 | 24,663 | -0.23(-3.84%) |
Jun 09, 2016 | 6.074 | 6.121 | 5.901 | 6.121 | 122,757 | +0.05(+0.77%) |
Jun 08, 2016 | 6.074 | 6.196 | 6.074 | 6.074 | 22,024 | -0.02(-0.26%) |
Jun 07, 2016 | 6.105 | 6.183 | 6.074 | 6.089 | 21,048 | -0.06(-1.02%) |
Jun 06, 2016 | 6.193 | 6.230 | 6.089 | 6.152 | 26,242 | +0.00(+0.00%) |
Jun 03, 2016 | 6.042 | 6.152 | 6.027 | 6.152 | 23,673 | +0.11(+1.81%) |
Jun 02, 2016 | 6.152 | 6.152 | 5.886 | 6.042 | 55,451 | -0.20(-3.26%) |