Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 5.443 | 5.497 | 5.416 | 5.488 | 403,149 | +0.01(+0.16%) |
Sep 28, 2017 | 5.335 | 5.497 | 5.290 | 5.479 | 776,153 | +0.15(+2.87%) |
Sep 27, 2017 | 5.308 | 5.353 | 5.227 | 5.326 | 596,694 | -0.01(-0.17%) |
Sep 26, 2017 | 5.263 | 5.358 | 5.218 | 5.335 | 407,477 | +0.09(+1.71%) |
Sep 25, 2017 | 5.191 | 5.272 | 5.191 | 5.245 | 458,034 | +0.03(+0.52%) |
Sep 22, 2017 | 5.245 | 5.254 | 5.173 | 5.218 | 631,118 | -0.01(-0.17%) |
Sep 21, 2017 | 5.272 | 5.301 | 5.218 | 5.227 | 650,766 | -0.03(-0.51%) |
Sep 20, 2017 | 5.227 | 5.317 | 5.218 | 5.254 | 530,728 | +0.04(+0.69%) |
Sep 19, 2017 | 5.218 | 5.232 | 5.200 | 5.218 | 498,094 | -0.01(-0.17%) |
Sep 18, 2017 | 5.272 | 5.290 | 5.209 | 5.227 | 438,844 | -0.04(-0.85%) |
Sep 15, 2017 | 5.254 | 5.295 | 5.205 | 5.272 | 1,499,741 | +0.03(+0.51%) |
Sep 14, 2017 | 5.200 | 5.259 | 5.200 | 5.245 | 458,546 | +0.05(+1.04%) |
Sep 13, 2017 | 5.183 | 5.227 | 5.156 | 5.191 | 656,115 | +0.00(+0.00%) |
Sep 12, 2017 | 5.458 | 5.458 | 5.129 | 5.191 | 1,493,563 | -0.36(-6.55%) |
Sep 11, 2017 | 5.511 | 5.555 | 5.498 | 5.555 | 272,670 | +0.07(+1.29%) |
Sep 08, 2017 | 5.458 | 5.520 | 5.440 | 5.484 | 244,441 | +0.01(+0.16%) |
Sep 07, 2017 | 5.511 | 5.564 | 5.466 | 5.475 | 297,187 | -0.04(-0.64%) |
Sep 06, 2017 | 5.484 | 5.573 | 5.484 | 5.511 | 332,421 | +0.03(+0.49%) |
Sep 05, 2017 | 5.600 | 5.626 | 5.466 | 5.484 | 438,548 | -0.12(-2.22%) |
Sep 01, 2017 | 5.582 | 5.648 | 5.555 | 5.608 | 482,867 | +0.04(+0.64%) |
Aug 31, 2017 | 5.484 | 5.608 | 5.458 | 5.573 | 525,242 | +0.09(+1.62%) |
Aug 30, 2017 | 5.449 | 5.515 | 5.422 | 5.484 | 333,667 | +0.03(+0.49%) |
Aug 29, 2017 | 5.475 | 5.520 | 5.431 | 5.458 | 185,424 | -0.01(-0.16%) |
Aug 28, 2017 | 5.475 | 5.529 | 5.413 | 5.466 | 295,780 | -0.03(-0.48%) |
Aug 25, 2017 | 5.537 | 5.537 | 5.449 | 5.493 | 403,211 | -0.01(-0.16%) |
Aug 24, 2017 | 5.520 | 5.602 | 5.502 | 5.502 | 412,494 | +0.01(+0.16%) |
Aug 23, 2017 | 5.440 | 5.529 | 5.413 | 5.493 | 422,801 | +0.03(+0.49%) |
Aug 22, 2017 | 5.502 | 5.520 | 5.458 | 5.466 | 252,682 | -0.02(-0.32%) |
Aug 21, 2017 | 5.449 | 5.520 | 5.404 | 5.484 | 228,727 | +0.05(+0.98%) |
Aug 18, 2017 | 5.449 | 5.466 | 5.387 | 5.431 | 360,995 | -0.07(-1.29%) |
Aug 17, 2017 | 5.520 | 5.564 | 5.484 | 5.502 | 475,101 | -0.04(-0.80%) |
Aug 16, 2017 | 5.520 | 5.582 | 5.493 | 5.546 | 281,471 | +0.03(+0.48%) |
Aug 15, 2017 | 5.511 | 5.529 | 5.471 | 5.520 | 302,681 | -0.03(-0.48%) |
Aug 14, 2017 | 5.387 | 5.573 | 5.387 | 5.546 | 441,079 | +0.20(+3.65%) |
Aug 11, 2017 | 5.351 | 5.396 | 5.325 | 5.351 | 493,316 | -0.06(-1.15%) |
Aug 10, 2017 | 5.360 | 5.466 | 5.360 | 5.413 | 339,092 | +0.03(+0.49%) |
Aug 09, 2017 | 5.475 | 5.475 | 5.369 | 5.387 | 311,460 | -0.08(-1.46%) |
Aug 08, 2017 | 5.484 | 5.529 | 5.431 | 5.466 | 297,994 | -0.03(-0.48%) |
Aug 07, 2017 | 5.484 | 5.520 | 5.440 | 5.493 | 310,394 | +0.00(+0.00%) |
Aug 04, 2017 | 5.440 | 5.493 | 5.440 | 5.493 | 179,021 | +0.05(+0.98%) |
Aug 03, 2017 | 5.537 | 5.537 | 5.431 | 5.440 | 283,637 | -0.09(-1.61%) |
Aug 02, 2017 | 5.555 | 5.564 | 5.475 | 5.529 | 353,613 | -0.04(-0.80%) |
Aug 01, 2017 | 5.484 | 5.582 | 5.475 | 5.573 | 421,895 | +0.05(+0.96%) |
Jul 31, 2017 | 5.600 | 5.600 | 5.475 | 5.520 | 383,684 | -0.06(-1.11%) |
Jul 28, 2017 | 5.546 | 5.613 | 5.529 | 5.582 | 399,642 | +0.04(+0.64%) |
Jul 27, 2017 | 5.555 | 5.617 | 5.520 | 5.546 | 333,265 | -0.03(-0.48%) |
Jul 26, 2017 | 5.511 | 5.591 | 5.502 | 5.573 | 315,827 | +0.06(+1.13%) |
Jul 25, 2017 | 5.475 | 5.537 | 5.440 | 5.511 | 358,614 | +0.04(+0.81%) |
Jul 24, 2017 | 5.546 | 5.555 | 5.466 | 5.466 | 274,576 | -0.09(-1.60%) |
Jul 21, 2017 | 5.591 | 5.608 | 5.511 | 5.555 | 369,475 | +0.03(+0.48%) |
Jul 20, 2017 | 5.600 | 5.604 | 5.529 | 5.529 | 474,724 | -0.04(-0.64%) |
Jul 19, 2017 | 5.529 | 5.577 | 5.502 | 5.564 | 260,980 | +0.02(+0.32%) |
Jul 18, 2017 | 5.555 | 5.582 | 5.520 | 5.546 | 380,148 | -0.04(-0.64%) |
Jul 17, 2017 | 5.475 | 5.608 | 5.413 | 5.582 | 484,095 | +0.12(+2.11%) |
Jul 14, 2017 | 5.396 | 5.484 | 5.396 | 5.466 | 288,026 | +0.09(+1.65%) |
Jul 13, 2017 | 5.387 | 5.422 | 5.360 | 5.378 | 236,166 | -0.01(-0.16%) |
Jul 12, 2017 | 5.369 | 5.458 | 5.369 | 5.387 | 362,274 | +0.06(+1.17%) |
Jul 11, 2017 | 5.333 | 5.387 | 5.289 | 5.325 | 651,729 | +0.00(+0.00%) |
Jul 10, 2017 | 5.422 | 5.449 | 5.325 | 5.325 | 407,946 | -0.12(-2.12%) |
Jul 07, 2017 | 5.431 | 5.484 | 5.387 | 5.440 | 413,065 | +0.02(+0.33%) |
Jul 06, 2017 | 5.564 | 5.564 | 5.396 | 5.422 | 743,960 | -0.15(-2.71%) |
Jul 05, 2017 | 5.937 | 5.937 | 5.564 | 5.573 | 620,849 | -0.39(-6.55%) |
Jul 03, 2017 | 5.537 | 5.990 | 5.526 | 5.963 | 955,271 | +0.45(+8.21%) |
Jun 30, 2017 | 5.502 | 5.529 | 5.440 | 5.511 | 568,797 | +0.01(+0.16%) |
Jun 29, 2017 | 5.422 | 5.502 | 5.396 | 5.502 | 1,111,038 | +0.07(+1.31%) |
Jun 28, 2017 | 5.458 | 5.546 | 5.404 | 5.431 | 658,352 | -0.01(-0.16%) |
Jun 27, 2017 | 5.511 | 5.546 | 5.387 | 5.440 | 482,300 | -0.09(-1.61%) |
Jun 26, 2017 | 5.520 | 5.577 | 5.493 | 5.529 | 377,895 | +0.02(+0.32%) |
Jun 23, 2017 | 5.466 | 5.529 | 5.431 | 5.511 | 685,632 | +0.06(+1.14%) |
Jun 22, 2017 | 5.466 | 5.493 | 5.431 | 5.449 | 443,069 | -0.01(-0.16%) |
Jun 21, 2017 | 5.484 | 5.520 | 5.406 | 5.458 | 555,487 | -0.02(-0.32%) |
Jun 20, 2017 | 5.449 | 5.475 | 5.369 | 5.475 | 420,521 | +0.02(+0.33%) |
Jun 19, 2017 | 5.502 | 5.529 | 5.431 | 5.458 | 398,574 | -0.06(-1.13%) |
Jun 16, 2017 | 5.520 | 5.545 | 5.418 | 5.520 | 1,106,278 | -0.05(-0.96%) |
Jun 15, 2017 | 5.422 | 5.591 | 5.378 | 5.573 | 858,928 | +0.11(+1.95%) |
Jun 14, 2017 | 5.600 | 5.626 | 5.413 | 5.466 | 519,069 | -0.10(-1.75%) |
Jun 13, 2017 | 5.555 | 5.591 | 5.502 | 5.564 | 495,300 | -0.01(-0.16%) |
Jun 12, 2017 | 5.406 | 5.591 | 5.397 | 5.573 | 1,313,516 | +0.16(+2.92%) |
Jun 09, 2017 | 5.345 | 5.441 | 5.318 | 5.415 | 645,421 | +0.08(+1.48%) |
Jun 08, 2017 | 5.275 | 5.380 | 5.231 | 5.336 | 363,908 | +0.06(+1.16%) |
Jun 07, 2017 | 5.248 | 5.336 | 5.248 | 5.275 | 374,981 | +0.03(+0.50%) |
Jun 06, 2017 | 5.231 | 5.292 | 5.160 | 5.248 | 271,850 | +0.01(+0.17%) |
Jun 05, 2017 | 5.318 | 5.345 | 5.239 | 5.239 | 280,715 | -0.11(-2.13%) |
Jun 02, 2017 | 5.266 | 5.389 | 5.248 | 5.354 | 788,332 | +0.11(+2.01%) |
Jun 01, 2017 | 5.134 | 5.257 | 5.112 | 5.248 | 431,790 | +0.11(+2.22%) |
May 31, 2017 | 5.082 | 5.169 | 5.082 | 5.134 | 463,722 | +0.06(+1.21%) |
May 30, 2017 | 5.134 | 5.134 | 5.073 | 5.073 | 324,970 | -0.07(-1.37%) |
May 26, 2017 | 5.257 | 5.283 | 5.134 | 5.143 | 284,988 | -0.12(-2.33%) |
May 25, 2017 | 5.318 | 5.397 | 5.257 | 5.266 | 317,307 | -0.05(-0.99%) |
May 24, 2017 | 5.389 | 5.406 | 5.283 | 5.318 | 225,360 | -0.07(-1.30%) |
May 23, 2017 | 5.415 | 5.441 | 5.354 | 5.389 | 530,556 | +0.01(+0.16%) |
May 22, 2017 | 5.371 | 5.424 | 5.169 | 5.380 | 916,759 | +0.01(+0.16%) |
May 19, 2017 | 5.108 | 5.406 | 5.082 | 5.371 | 1,233,074 | +0.25(+4.79%) |
May 18, 2017 | 5.003 | 5.152 | 4.968 | 5.125 | 789,115 | +0.12(+2.46%) |
May 17, 2017 | 4.924 | 5.046 | 4.915 | 5.003 | 693,948 | +0.05(+1.06%) |
May 16, 2017 | 5.046 | 5.046 | 4.937 | 4.950 | 419,855 | -0.08(-1.57%) |
May 15, 2017 | 4.950 | 5.064 | 4.950 | 5.029 | 624,966 | +0.07(+1.42%) |
May 12, 2017 | 5.029 | 5.082 | 4.959 | 4.959 | 427,671 | -0.08(-1.57%) |
May 11, 2017 | 5.082 | 5.099 | 5.029 | 5.038 | 389,679 | -0.05(-1.03%) |
May 10, 2017 | 5.108 | 5.169 | 5.082 | 5.090 | 271,630 | -0.02(-0.34%) |
May 09, 2017 | 5.196 | 5.196 | 5.082 | 5.108 | 324,011 | -0.08(-1.52%) |
May 08, 2017 | 5.160 | 5.196 | 5.090 | 5.187 | 400,708 | +0.04(+0.68%) |
May 05, 2017 | 5.160 | 5.187 | 5.117 | 5.152 | 412,965 | +0.00(+0.00%) |
May 04, 2017 | 5.108 | 5.152 | 5.055 | 5.152 | 423,537 | +0.03(+0.51%) |
May 03, 2017 | 5.187 | 5.209 | 5.108 | 5.125 | 446,348 | -0.07(-1.35%) |
May 02, 2017 | 5.239 | 5.266 | 5.169 | 5.196 | 417,773 | -0.03(-0.50%) |
May 01, 2017 | 5.204 | 5.257 | 5.172 | 5.222 | 400,381 | +0.04(+0.68%) |
Apr 28, 2017 | 5.292 | 5.318 | 5.178 | 5.187 | 411,602 | -0.14(-2.64%) |
Apr 27, 2017 | 5.424 | 5.424 | 5.310 | 5.327 | 406,688 | -0.08(-1.46%) |
Apr 26, 2017 | 5.362 | 5.485 | 5.318 | 5.406 | 468,476 | +0.04(+0.82%) |
Apr 25, 2017 | 5.275 | 5.389 | 5.275 | 5.362 | 462,343 | +0.09(+1.66%) |
Apr 24, 2017 | 5.406 | 5.424 | 5.231 | 5.275 | 474,948 | -0.08(-1.48%) |
Apr 21, 2017 | 5.397 | 5.415 | 5.327 | 5.354 | 373,503 | -0.04(-0.81%) |
Apr 20, 2017 | 5.415 | 5.433 | 5.340 | 5.397 | 395,832 | +0.01(+0.16%) |
Apr 19, 2017 | 5.397 | 5.468 | 5.371 | 5.389 | 378,373 | +0.01(+0.16%) |
Apr 18, 2017 | 5.336 | 5.419 | 5.257 | 5.380 | 502,279 | +0.04(+0.66%) |
Apr 17, 2017 | 5.248 | 5.380 | 5.248 | 5.345 | 613,989 | +0.04(+0.66%) |
Apr 13, 2017 | 5.327 | 5.362 | 5.310 | 5.310 | 438,557 | -0.03(-0.49%) |
Apr 12, 2017 | 5.397 | 5.415 | 5.327 | 5.336 | 283,465 | -0.08(-1.46%) |
Apr 11, 2017 | 5.380 | 5.433 | 5.362 | 5.415 | 296,402 | +0.04(+0.82%) |
Apr 10, 2017 | 5.389 | 5.415 | 5.310 | 5.371 | 512,949 | +0.00(+0.00%) |
Apr 07, 2017 | 5.301 | 5.389 | 5.275 | 5.371 | 1,593,880 | +0.05(+0.99%) |
Apr 06, 2017 | 5.231 | 5.354 | 5.213 | 5.318 | 460,500 | +0.09(+1.68%) |
Apr 05, 2017 | 5.283 | 5.376 | 5.222 | 5.231 | 692,251 | -0.04(-0.83%) |
Apr 04, 2017 | 5.406 | 5.415 | 5.257 | 5.275 | 554,064 | -0.15(-2.75%) |
Apr 03, 2017 | 5.222 | 5.424 | 5.196 | 5.424 | 871,690 | +0.22(+4.22%) |
Mar 31, 2017 | 5.204 | 5.257 | 5.187 | 5.204 | 526,683 | -0.02(-0.34%) |
Mar 30, 2017 | 5.152 | 5.231 | 5.125 | 5.222 | 467,655 | +0.07(+1.36%) |
Mar 29, 2017 | 5.152 | 5.182 | 5.090 | 5.152 | 469,492 | +0.08(+1.56%) |
Mar 28, 2017 | 5.046 | 5.082 | 5.038 | 5.073 | 391,087 | +0.01(+0.17%) |
Mar 27, 2017 | 5.011 | 5.090 | 5.011 | 5.064 | 355,992 | +0.02(+0.35%) |
Mar 24, 2017 | 5.038 | 5.108 | 5.029 | 5.046 | 509,683 | +0.01(+0.17%) |
Mar 23, 2017 | 4.976 | 5.117 | 4.967 | 5.038 | 511,551 | +0.06(+1.23%) |
Mar 22, 2017 | 5.055 | 5.090 | 4.941 | 4.976 | 793,303 | -0.06(-1.22%) |
Mar 21, 2017 | 5.108 | 5.152 | 5.038 | 5.038 | 633,356 | -0.06(-1.20%) |
Mar 20, 2017 | 5.082 | 5.152 | 5.082 | 5.099 | 503,497 | +0.02(+0.35%) |
Mar 17, 2017 | 5.117 | 5.134 | 5.029 | 5.082 | 2,655,204 | -0.04(-0.69%) |
Mar 16, 2017 | 5.046 | 5.125 | 5.011 | 5.117 | 517,833 | +0.00(+0.00%) |
Mar 15, 2017 | 5.030 | 5.134 | 4.978 | 5.117 | 534,198 | +0.10(+1.90%) |
Mar 14, 2017 | 5.013 | 5.143 | 4.952 | 5.021 | 851,133 | -0.08(-1.53%) |
Mar 13, 2017 | 5.091 | 5.169 | 5.056 | 5.099 | 838,698 | -0.01(-0.17%) |
Mar 10, 2017 | 5.030 | 5.125 | 5.013 | 5.108 | 850,986 | +0.09(+1.73%) |
Mar 09, 2017 | 5.195 | 5.221 | 4.961 | 5.021 | 1,361,242 | -0.15(-2.85%) |
Mar 08, 2017 | 5.490 | 5.524 | 5.164 | 5.169 | 821,605 | -0.31(-5.70%) |
Mar 07, 2017 | 5.524 | 5.568 | 5.481 | 5.481 | 486,547 | -0.10(-1.71%) |
Mar 06, 2017 | 5.585 | 5.602 | 5.524 | 5.576 | 392,797 | -0.02(-0.31%) |
Mar 03, 2017 | 5.628 | 5.646 | 5.507 | 5.594 | 436,554 | -0.04(-0.77%) |
Mar 02, 2017 | 5.646 | 5.654 | 5.559 | 5.637 | 478,301 | -0.02(-0.31%) |
Mar 01, 2017 | 5.663 | 5.698 | 5.620 | 5.654 | 401,431 | +0.02(+0.31%) |
Feb 28, 2017 | 5.706 | 5.741 | 5.620 | 5.637 | 596,450 | -0.10(-1.66%) |
Feb 27, 2017 | 5.706 | 5.797 | 5.706 | 5.732 | 445,921 | +0.03(+0.46%) |
Feb 24, 2017 | 5.672 | 5.732 | 5.654 | 5.706 | 247,125 | +0.02(+0.30%) |
Feb 23, 2017 | 5.680 | 5.728 | 5.602 | 5.689 | 383,889 | +0.01(+0.15%) |
Feb 22, 2017 | 5.724 | 5.758 | 5.637 | 5.680 | 300,205 | -0.05(-0.91%) |
Feb 21, 2017 | 5.646 | 5.750 | 5.628 | 5.732 | 361,569 | +0.07(+1.22%) |
Feb 17, 2017 | 5.663 | 5.663 | 5.663 | 0 | +0.02(+0.31%) | |
Feb 16, 2017 | 5.628 | 5.715 | 5.628 | 5.646 | 298,897 | -0.03(-0.46%) |
Feb 15, 2017 | 5.594 | 5.698 | 5.559 | 5.672 | 402,548 | +0.01(+0.15%) |
Feb 14, 2017 | 5.663 | 5.689 | 5.620 | 5.663 | 480,790 | -0.06(-1.06%) |
Feb 13, 2017 | 5.698 | 5.741 | 5.628 | 5.724 | 420,448 | +0.04(+0.76%) |
Feb 10, 2017 | 5.602 | 5.689 | 5.602 | 5.680 | 227,886 | +0.07(+1.24%) |
Feb 09, 2017 | 5.602 | 5.663 | 5.594 | 5.611 | 324,264 | +0.01(+0.15%) |
Feb 08, 2017 | 5.602 | 5.637 | 5.559 | 5.602 | 387,180 | +0.00(+0.00%) |
Feb 07, 2017 | 5.654 | 5.663 | 5.533 | 5.602 | 563,542 | -0.04(-0.77%) |
Feb 06, 2017 | 5.680 | 5.680 | 5.581 | 5.646 | 399,211 | -0.03(-0.61%) |
Feb 03, 2017 | 5.663 | 5.689 | 5.611 | 5.680 | 375,488 | +0.08(+1.39%) |
Feb 02, 2017 | 5.533 | 5.611 | 5.524 | 5.602 | 402,003 | +0.04(+0.78%) |
Feb 01, 2017 | 5.602 | 5.672 | 5.490 | 5.559 | 677,051 | -0.03(-0.47%) |
Jan 31, 2017 | 5.524 | 5.663 | 5.524 | 5.585 | 574,215 | +0.04(+0.78%) |
Jan 30, 2017 | 5.680 | 5.741 | 5.537 | 5.542 | 628,531 | -0.18(-3.18%) |
Jan 27, 2017 | 5.845 | 5.880 | 5.719 | 5.724 | 348,025 | -0.16(-2.80%) |
Jan 26, 2017 | 5.966 | 6.010 | 5.888 | 5.888 | 416,918 | -0.08(-1.31%) |
Jan 25, 2017 | 6.045 | 6.062 | 5.953 | 5.966 | 407,823 | -0.05(-0.86%) |
Jan 24, 2017 | 5.993 | 6.036 | 5.940 | 6.019 | 460,407 | +0.02(+0.29%) |
Jan 23, 2017 | 5.958 | 6.010 | 5.888 | 6.001 | 342,124 | +0.06(+1.02%) |
Jan 20, 2017 | 5.914 | 5.962 | 5.869 | 5.940 | 475,505 | +0.01(+0.15%) |
Jan 19, 2017 | 6.097 | 6.097 | 5.914 | 5.932 | 391,716 | -0.17(-2.84%) |
Jan 18, 2017 | 6.114 | 6.192 | 6.019 | 6.105 | 707,232 | -0.01(-0.14%) |
Jan 17, 2017 | 5.940 | 6.123 | 5.874 | 6.114 | 985,993 | +0.17(+2.92%) |
Jan 13, 2017 | 5.940 | 5.940 | 5.940 | 0 | +0.05(+0.88%) | |
Jan 12, 2017 | 6.140 | 6.140 | 5.880 | 5.888 | 567,290 | -0.27(-4.37%) |
Jan 11, 2017 | 6.062 | 6.218 | 6.045 | 6.157 | 1,516,286 | +0.12(+2.01%) |
Jan 10, 2017 | 5.949 | 6.045 | 5.915 | 6.036 | 707,338 | +0.10(+1.61%) |
Jan 09, 2017 | 6.062 | 6.079 | 5.940 | 5.940 | 526,576 | -0.10(-1.58%) |
Jan 06, 2017 | 6.192 | 6.192 | 6.010 | 6.036 | 695,931 | -0.17(-2.79%) |
Jan 05, 2017 | 6.201 | 6.292 | 6.140 | 6.209 | 718,542 | -0.03(-0.56%) |
Jan 04, 2017 | 6.244 | 6.313 | 6.183 | 6.244 | 807,867 | +0.03(+0.42%) |
Jan 03, 2017 | 6.201 | 6.235 | 6.105 | 6.218 | 809,811 | +0.03(+0.56%) |
Dec 30, 2016 | 6.183 | 6.183 | 6.183 | 0 | +0.09(+1.42%) | |
Dec 29, 2016 | 6.036 | 6.149 | 6.010 | 6.097 | 743,116 | +0.07(+1.15%) |
Dec 28, 2016 | 6.061 | 6.070 | 5.976 | 6.027 | 916,339 | -0.03(-0.42%) |
Dec 27, 2016 | 5.959 | 6.087 | 5.951 | 6.053 | 785,930 | +0.09(+1.43%) |
Dec 23, 2016 | 5.968 | 5.968 | 5.968 | 0 | +0.07(+1.15%) | |
Dec 22, 2016 | 5.857 | 5.942 | 5.806 | 5.900 | 662,450 | +0.01(+0.14%) |
Dec 21, 2016 | 5.925 | 5.993 | 5.874 | 5.891 | 1,186,757 | -0.07(-1.14%) |
Dec 20, 2016 | 5.925 | 6.010 | 5.908 | 5.959 | 1,084,702 | +0.03(+0.57%) |
Dec 19, 2016 | 5.704 | 5.942 | 5.704 | 5.925 | 1,279,979 | +0.17(+2.96%) |
Dec 16, 2016 | 5.576 | 5.810 | 5.576 | 5.755 | 2,883,732 | +0.22(+4.00%) |
Dec 15, 2016 | 5.687 | 5.695 | 5.525 | 5.533 | 1,641,899 | -0.18(-3.13%) |
Dec 14, 2016 | 5.831 | 5.882 | 5.678 | 5.712 | 1,780,903 | -0.07(-1.18%) |
Dec 13, 2016 | 5.474 | 5.840 | 5.440 | 5.780 | 2,146,593 | +0.43(+8.12%) |
Dec 12, 2016 | 5.278 | 5.359 | 5.133 | 5.346 | 1,370,128 | -0.14(-2.64%) |
Dec 09, 2016 | 5.695 | 5.712 | 5.491 | 5.491 | 1,016,301 | -0.16(-2.86%) |
Dec 08, 2016 | 5.610 | 5.682 | 5.567 | 5.653 | 973,026 | +0.03(+0.61%) |
Dec 07, 2016 | 5.567 | 5.636 | 5.516 | 5.619 | 1,188,903 | +0.02(+0.30%) |
Dec 06, 2016 | 5.448 | 5.610 | 5.436 | 5.602 | 870,630 | +0.14(+2.65%) |
Dec 05, 2016 | 5.338 | 5.465 | 5.312 | 5.457 | 573,287 | +0.14(+2.72%) |
Dec 02, 2016 | 5.227 | 5.380 | 5.227 | 5.312 | 745,080 | +0.05(+0.97%) |
Dec 01, 2016 | 5.346 | 5.355 | 5.167 | 5.261 | 854,107 | -0.09(-1.75%) |
Nov 30, 2016 | 5.508 | 5.508 | 5.329 | 5.355 | 1,019,921 | -0.15(-2.78%) |
Nov 29, 2016 | 5.627 | 5.729 | 5.474 | 5.508 | 751,567 | -0.14(-2.56%) |
Nov 28, 2016 | 5.636 | 5.709 | 5.636 | 5.653 | 535,972 | -0.01(-0.15%) |
Nov 25, 2016 | 5.542 | 5.704 | 5.542 | 5.661 | 368,348 | +0.08(+1.37%) |
Nov 23, 2016 | 5.585 | 5.585 | 5.585 | 0 | -0.14(-2.53%) | |
Nov 22, 2016 | 5.670 | 5.729 | 5.610 | 5.729 | 863,747 | +0.10(+1.82%) |
Nov 21, 2016 | 5.772 | 5.772 | 5.576 | 5.627 | 681,703 | -0.06(-1.05%) |
Nov 18, 2016 | 5.516 | 5.704 | 5.499 | 5.687 | 750,006 | +0.17(+3.09%) |
Nov 17, 2016 | 5.550 | 5.627 | 5.516 | 5.516 | 322,927 | -0.03(-0.46%) |
Nov 16, 2016 | 5.440 | 5.559 | 5.440 | 5.542 | 409,061 | +0.05(+0.93%) |
Nov 15, 2016 | 5.695 | 5.721 | 5.440 | 5.491 | 578,204 | -0.24(-4.16%) |
Nov 14, 2016 | 5.525 | 5.763 | 5.482 | 5.729 | 1,063,502 | +0.24(+4.34%) |
Nov 11, 2016 | 5.253 | 5.550 | 5.253 | 5.491 | 1,435,886 | +0.23(+4.37%) |
Nov 10, 2016 | 5.218 | 5.312 | 5.091 | 5.261 | 845,306 | +0.03(+0.49%) |
Nov 09, 2016 | 4.972 | 5.235 | 4.963 | 5.235 | 674,369 | +0.06(+1.15%) |
Nov 08, 2016 | 5.159 | 5.189 | 5.081 | 5.176 | 382,752 | +0.02(+0.33%) |
Nov 07, 2016 | 5.108 | 5.167 | 5.057 | 5.159 | 396,711 | +0.12(+2.36%) |
Nov 04, 2016 | 4.929 | 5.065 | 4.929 | 5.040 | 435,732 | +0.09(+1.89%) |
Nov 03, 2016 | 4.938 | 5.006 | 4.921 | 4.946 | 487,902 | -0.02(-0.34%) |
Nov 02, 2016 | 4.997 | 5.048 | 4.963 | 4.963 | 589,919 | -0.04(-0.85%) |
Nov 01, 2016 | 5.142 | 5.159 | 4.976 | 5.006 | 558,620 | -0.16(-3.13%) |
Oct 31, 2016 | 5.150 | 5.184 | 5.099 | 5.167 | 483,497 | +0.09(+1.85%) |
Oct 28, 2016 | 5.116 | 5.159 | 5.048 | 5.074 | 623,358 | -0.02(-0.33%) |
Oct 27, 2016 | 5.227 | 5.235 | 5.037 | 5.091 | 507,041 | -0.13(-2.45%) |
Oct 26, 2016 | 5.235 | 5.261 | 5.201 | 5.218 | 524,791 | -0.04(-0.81%) |
Oct 25, 2016 | 5.218 | 5.287 | 5.201 | 5.261 | 439,866 | +0.01(+0.16%) |
Oct 24, 2016 | 5.244 | 5.304 | 5.176 | 5.253 | 703,448 | +0.03(+0.65%) |
Oct 21, 2016 | 5.261 | 5.323 | 5.193 | 5.218 | 520,780 | -0.13(-2.39%) |
Oct 20, 2016 | 5.218 | 5.355 | 5.176 | 5.346 | 1,296,125 | +0.13(+2.45%) |
Oct 19, 2016 | 5.099 | 5.227 | 5.082 | 5.218 | 756,122 | +0.10(+2.00%) |
Oct 18, 2016 | 5.108 | 5.159 | 5.065 | 5.116 | 403,027 | +0.03(+0.50%) |
Oct 17, 2016 | 5.040 | 5.108 | 5.040 | 5.091 | 320,732 | +0.05(+1.01%) |
Oct 14, 2016 | 5.048 | 5.082 | 4.997 | 5.040 | 411,315 | -0.03(-0.50%) |
Oct 13, 2016 | 4.929 | 5.108 | 4.929 | 5.065 | 967,334 | +0.18(+3.66%) |
Oct 12, 2016 | 4.835 | 4.926 | 4.818 | 4.886 | 811,753 | +0.06(+1.23%) |
Oct 11, 2016 | 4.912 | 4.929 | 4.767 | 4.827 | 1,519,898 | -0.10(-2.07%) |
Oct 10, 2016 | 4.861 | 4.980 | 4.861 | 4.929 | 528,223 | +0.07(+1.40%) |
Oct 07, 2016 | 4.997 | 5.044 | 4.857 | 4.861 | 858,481 | -0.04(-0.87%) |
Oct 06, 2016 | 4.912 | 4.980 | 4.844 | 4.903 | 718,331 | -0.03(-0.52%) |
Oct 05, 2016 | 5.065 | 5.091 | 4.903 | 4.929 | 776,934 | -0.10(-2.03%) |
Oct 04, 2016 | 5.150 | 5.150 | 4.980 | 5.031 | 719,300 | -0.14(-2.64%) |