Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.670 | 5.707 | 5.620 | 5.661 | 156,296 | -0.02(-0.43%) |
Apr 27, 2017 | 5.760 | 5.780 | 5.680 | 5.685 | 79,480 | -0.08(-1.30%) |
Apr 26, 2017 | 5.730 | 5.836 | 5.701 | 5.760 | 169,641 | +0.09(+1.59%) |
Apr 25, 2017 | 5.650 | 5.709 | 5.640 | 5.670 | 324,033 | +0.06(+1.07%) |
Apr 24, 2017 | 6.290 | 6.320 | 5.550 | 5.610 | 1,072,168 | -0.30(-5.08%) |
Apr 21, 2017 | 5.980 | 5.981 | 5.900 | 5.910 | 112,371 | -0.14(-2.31%) |
Apr 20, 2017 | 5.920 | 6.050 | 5.920 | 6.050 | 88,489 | +0.16(+2.72%) |
Apr 19, 2017 | 5.940 | 5.940 | 5.700 | 5.890 | 295,145 | -0.15(-2.48%) |
Apr 18, 2017 | 5.500 | 6.090 | 5.470 | 6.040 | 1,809,948 | +0.55(+10.02%) |
Apr 17, 2017 | 5.450 | 5.510 | 5.399 | 5.490 | 1,037,993 | +0.05(+0.92%) |
Apr 13, 2017 | 5.440 | 5.490 | 5.435 | 5.440 | 302,034 | -0.05(-0.91%) |
Apr 12, 2017 | 5.550 | 5.570 | 5.475 | 5.490 | 149,293 | -0.08(-1.44%) |
Apr 11, 2017 | 5.652 | 5.660 | 5.555 | 5.570 | 263,809 | -0.17(-2.96%) |
Apr 10, 2017 | 5.790 | 5.800 | 5.730 | 5.740 | 64,881 | +0.00(+0.00%) |
Apr 07, 2017 | 5.670 | 5.770 | 5.620 | 5.740 | 186,321 | -0.03(-0.52%) |
Apr 06, 2017 | 5.760 | 5.790 | 5.759 | 5.770 | 203,190 | +0.04(+0.70%) |
Apr 05, 2017 | 5.830 | 5.840 | 5.720 | 5.730 | 600,456 | +0.00(+0.00%) |
Apr 04, 2017 | 5.740 | 5.745 | 5.711 | 5.730 | 108,328 | -0.03(-0.52%) |
Apr 03, 2017 | 5.820 | 5.820 | 5.750 | 5.760 | 134,719 | -0.05(-0.86%) |
Mar 31, 2017 | 5.830 | 5.840 | 5.788 | 5.810 | 121,233 | -0.03(-0.51%) |
Mar 30, 2017 | 5.784 | 5.840 | 5.780 | 5.840 | 251,323 | +0.08(+1.39%) |
Mar 29, 2017 | 5.770 | 5.770 | 5.750 | 5.760 | 46,206 | -0.02(-0.26%) |
Mar 28, 2017 | 5.720 | 5.800 | 5.710 | 5.775 | 166,843 | +0.06(+0.96%) |
Mar 27, 2017 | 5.690 | 5.750 | 5.670 | 5.720 | 51,592 | -0.08(-1.38%) |
Mar 24, 2017 | 5.830 | 5.840 | 5.765 | 5.800 | 70,459 | -0.01(-0.17%) |
Mar 23, 2017 | 5.770 | 5.850 | 5.755 | 5.810 | 91,184 | +0.01(+0.26%) |
Mar 22, 2017 | 5.780 | 5.806 | 5.764 | 5.795 | 62,148 | -0.03(-0.43%) |
Mar 21, 2017 | 5.890 | 5.890 | 5.800 | 5.820 | 102,811 | -0.09(-1.53%) |
Mar 20, 2017 | 5.930 | 5.940 | 5.910 | 5.910 | 118,368 | -0.06(-1.00%) |
Mar 17, 2017 | 5.950 | 5.979 | 5.950 | 5.970 | 62,641 | -0.02(-0.33%) |
Mar 16, 2017 | 5.940 | 6.000 | 5.940 | 5.990 | 346,758 | -0.05(-0.83%) |
Mar 15, 2017 | 6.230 | 6.240 | 6.040 | 6.040 | 483,612 | -0.20(-3.21%) |
Mar 14, 2017 | 6.210 | 6.250 | 6.160 | 6.240 | 95,054 | +0.05(+0.81%) |
Mar 13, 2017 | 6.190 | 6.210 | 6.171 | 6.190 | 65,461 | +0.00(+0.00%) |
Mar 10, 2017 | 6.204 | 6.240 | 6.190 | 6.190 | 152,201 | -0.03(-0.48%) |
Mar 09, 2017 | 6.190 | 6.220 | 6.150 | 6.220 | 138,400 | +0.06(+0.97%) |
Mar 08, 2017 | 6.160 | 6.170 | 6.125 | 6.160 | 567,823 | +0.08(+1.32%) |
Mar 07, 2017 | 6.080 | 6.100 | 6.059 | 6.080 | 230,931 | +0.07(+1.16%) |
Mar 06, 2017 | 5.960 | 6.010 | 5.940 | 6.010 | 26,834 | +0.10(+1.69%) |
Mar 03, 2017 | 6.000 | 6.030 | 5.901 | 5.910 | 128,335 | -0.02(-0.34%) |
Mar 02, 2017 | 5.890 | 5.960 | 5.860 | 5.930 | 168,333 | +0.16(+2.77%) |
Mar 01, 2017 | 5.880 | 5.894 | 5.770 | 5.770 | 171,187 | +0.02(+0.35%) |
Feb 28, 2017 | 5.700 | 5.790 | 5.680 | 5.750 | 747,999 | -0.01(-0.17%) |
Feb 27, 2017 | 5.700 | 5.760 | 5.630 | 5.760 | 287,461 | +0.06(+1.14%) |
Feb 24, 2017 | 5.690 | 5.740 | 5.680 | 5.695 | 140,397 | -0.08(-1.39%) |
Feb 23, 2017 | 5.800 | 5.805 | 5.755 | 5.775 | 150,132 | -0.11(-1.95%) |
Feb 22, 2017 | 5.880 | 5.955 | 5.880 | 5.890 | 117,533 | -0.01(-0.17%) |
Feb 21, 2017 | 5.980 | 6.010 | 5.875 | 5.900 | 109,308 | -0.00(-0.08%) |
Feb 17, 2017 | 5.905 | 5.905 | 5.905 | 0 | +0.04(+0.60%) | |
Feb 16, 2017 | 5.900 | 5.900 | 5.840 | 5.870 | 193,472 | -0.06(-1.01%) |
Feb 15, 2017 | 6.060 | 6.067 | 5.930 | 5.930 | 93,951 | -0.06(-1.00%) |
Feb 14, 2017 | 5.940 | 6.050 | 5.937 | 5.990 | 99,898 | -0.01(-0.17%) |
Feb 13, 2017 | 6.010 | 6.065 | 6.000 | 6.000 | 178,994 | +0.08(+1.35%) |
Feb 10, 2017 | 6.020 | 6.020 | 5.900 | 5.920 | 160,326 | -0.03(-0.50%) |
Feb 09, 2017 | 5.850 | 5.960 | 5.821 | 5.950 | 148,993 | +0.10(+1.71%) |
Feb 08, 2017 | 5.860 | 5.890 | 5.810 | 5.850 | 263,658 | -0.08(-1.35%) |
Feb 07, 2017 | 5.950 | 5.960 | 5.900 | 5.930 | 265,500 | +0.02(+0.34%) |
Feb 06, 2017 | 5.990 | 6.020 | 5.900 | 5.910 | 193,100 | -0.16(-2.64%) |
Feb 03, 2017 | 6.120 | 6.125 | 6.060 | 6.070 | 148,402 | -0.04(-0.57%) |
Feb 02, 2017 | 6.050 | 6.126 | 6.020 | 6.105 | 128,433 | -0.07(-1.13%) |
Feb 01, 2017 | 6.240 | 6.280 | 6.090 | 6.175 | 78,694 | +0.04(+0.73%) |
Jan 31, 2017 | 6.170 | 6.180 | 6.100 | 6.130 | 294,522 | -0.19(-3.01%) |
Jan 30, 2017 | 6.370 | 6.376 | 6.290 | 6.320 | 238,331 | -0.06(-1.01%) |
Jan 27, 2017 | 6.450 | 6.460 | 6.370 | 6.385 | 113,803 | -0.03(-0.40%) |
Jan 26, 2017 | 6.420 | 6.460 | 6.380 | 6.410 | 126,124 | +0.14(+2.23%) |
Jan 25, 2017 | 6.310 | 6.350 | 6.260 | 6.270 | 159,666 | +0.12(+1.95%) |
Jan 24, 2017 | 6.100 | 6.190 | 6.070 | 6.150 | 83,088 | +0.06(+0.99%) |
Jan 23, 2017 | 6.120 | 6.160 | 6.050 | 6.090 | 179,811 | -0.08(-1.38%) |
Jan 20, 2017 | 6.250 | 6.270 | 6.110 | 6.175 | 158,016 | -0.04(-0.72%) |
Jan 19, 2017 | 6.280 | 6.330 | 6.200 | 6.220 | 140,872 | +0.01(+0.10%) |
Jan 18, 2017 | 6.100 | 6.244 | 6.080 | 6.214 | 106,726 | +0.13(+2.20%) |
Jan 17, 2017 | 6.080 | 6.125 | 6.070 | 6.080 | 158,079 | -0.21(-3.26%) |
Jan 13, 2017 | 6.285 | 6.285 | 6.285 | 0 | -0.02(-0.40%) | |
Jan 12, 2017 | 6.260 | 6.335 | 6.200 | 6.310 | 198,181 | -0.06(-0.93%) |
Jan 11, 2017 | 6.450 | 6.540 | 6.290 | 6.370 | 210,998 | -0.05(-0.79%) |
Jan 10, 2017 | 6.460 | 6.480 | 6.390 | 6.420 | 159,844 | -0.06(-0.93%) |
Jan 09, 2017 | 6.540 | 6.540 | 6.449 | 6.480 | 87,582 | -0.11(-1.67%) |
Jan 06, 2017 | 6.590 | 6.619 | 6.530 | 6.590 | 100,554 | +0.10(+1.54%) |
Jan 05, 2017 | 6.550 | 6.555 | 6.450 | 6.490 | 154,676 | -0.21(-3.13%) |
Jan 04, 2017 | 6.690 | 6.730 | 6.665 | 6.700 | 181,420 | -0.08(-1.18%) |
Jan 03, 2017 | 6.860 | 6.870 | 6.690 | 6.780 | 167,538 | -0.08(-1.09%) |
Dec 30, 2016 | 6.855 | 6.855 | 6.855 | 0 | +0.08(+1.11%) | |
Dec 29, 2016 | 6.900 | 6.910 | 6.755 | 6.780 | 340,612 | -0.18(-2.59%) |
Dec 28, 2016 | 7.000 | 7.010 | 6.945 | 6.960 | 66,721 | -0.02(-0.29%) |
Dec 27, 2016 | 6.980 | 7.017 | 6.970 | 6.980 | 78,469 | -0.08(-1.13%) |
Dec 23, 2016 | 7.060 | 7.060 | 7.060 | 0 | -0.04(-0.49%) | |
Dec 22, 2016 | 7.080 | 7.100 | 7.041 | 7.095 | 49,753 | +0.03(+0.41%) |
Dec 21, 2016 | 7.010 | 7.070 | 7.000 | 7.066 | 51,130 | +0.01(+0.09%) |
Dec 20, 2016 | 7.110 | 7.120 | 7.050 | 7.060 | 90,783 | +0.09(+1.25%) |
Dec 19, 2016 | 6.980 | 6.994 | 6.940 | 6.973 | 79,029 | -0.06(-0.81%) |
Dec 16, 2016 | 7.050 | 7.097 | 6.950 | 7.030 | 128,956 | -0.08(-1.13%) |
Dec 15, 2016 | 7.060 | 7.150 | 7.045 | 7.110 | 274,173 | +0.18(+2.52%) |
Dec 14, 2016 | 6.680 | 6.965 | 6.680 | 6.935 | 379,126 | +0.18(+2.66%) |
Dec 13, 2016 | 6.730 | 6.793 | 6.730 | 6.755 | 162,808 | +0.04(+0.67%) |
Dec 12, 2016 | 6.740 | 6.760 | 6.675 | 6.710 | 119,805 | -0.04(-0.59%) |
Dec 09, 2016 | 6.660 | 6.780 | 6.660 | 6.750 | 132,009 | +0.14(+2.12%) |
Dec 08, 2016 | 6.600 | 6.627 | 6.590 | 6.610 | 103,764 | +0.03(+0.46%) |
Dec 07, 2016 | 6.560 | 6.590 | 6.520 | 6.580 | 188,964 | -0.06(-0.90%) |
Dec 06, 2016 | 6.610 | 6.660 | 6.575 | 6.640 | 62,326 | +0.02(+0.30%) |
Dec 05, 2016 | 6.680 | 6.770 | 6.550 | 6.620 | 148,886 | +0.07(+1.07%) |
Dec 02, 2016 | 6.590 | 6.590 | 6.540 | 6.550 | 135,487 | -0.06(-0.96%) |
Dec 01, 2016 | 6.680 | 6.730 | 6.580 | 6.613 | 232,580 | +0.02(+0.35%) |
Nov 30, 2016 | 6.510 | 6.620 | 6.500 | 6.590 | 367,767 | +0.14(+2.17%) |
Nov 29, 2016 | 6.510 | 6.510 | 6.440 | 6.450 | 217,876 | +0.05(+0.78%) |
Nov 28, 2016 | 6.460 | 6.490 | 6.400 | 6.400 | 145,068 | -0.11(-1.69%) |
Nov 25, 2016 | 6.460 | 6.540 | 6.430 | 6.510 | 195,971 | +0.05(+0.77%) |
Nov 23, 2016 | 6.460 | 6.460 | 6.460 | 0 | +0.21(+3.37%) | |
Nov 22, 2016 | 6.220 | 6.291 | 6.220 | 6.249 | 82,031 | +0.01(+0.11%) |
Nov 21, 2016 | 6.220 | 6.265 | 6.210 | 6.242 | 42,898 | -0.04(-0.60%) |
Nov 18, 2016 | 6.260 | 6.300 | 6.230 | 6.280 | 186,178 | +0.08(+1.31%) |
Nov 17, 2016 | 6.120 | 6.260 | 6.100 | 6.199 | 157,021 | +0.07(+1.13%) |
Nov 16, 2016 | 6.080 | 6.143 | 6.080 | 6.130 | 80,642 | +0.03(+0.49%) |
Nov 15, 2016 | 6.160 | 6.166 | 6.095 | 6.100 | 82,225 | -0.10(-1.61%) |
Nov 14, 2016 | 6.200 | 6.267 | 6.120 | 6.200 | 177,378 | +0.08(+1.39%) |
Nov 11, 2016 | 5.870 | 6.180 | 5.860 | 6.115 | 365,743 | +0.27(+4.53%) |
Nov 10, 2016 | 5.670 | 5.880 | 5.670 | 5.850 | 525,321 | +0.18(+3.17%) |
Nov 09, 2016 | 5.410 | 5.700 | 5.410 | 5.670 | 217,910 | +0.02(+0.35%) |
Nov 08, 2016 | 5.608 | 5.676 | 5.530 | 5.650 | 76,213 | +0.03(+0.53%) |
Nov 07, 2016 | 5.570 | 5.630 | 5.550 | 5.620 | 75,855 | +0.23(+4.27%) |
Nov 04, 2016 | 5.400 | 5.430 | 5.385 | 5.390 | 53,952 | -0.01(-0.19%) |
Nov 03, 2016 | 5.490 | 5.490 | 5.400 | 5.400 | 29,348 | -0.07(-1.28%) |
Nov 02, 2016 | 5.450 | 5.470 | 5.370 | 5.470 | 92,281 | -0.06(-1.10%) |
Nov 01, 2016 | 5.541 | 5.551 | 5.500 | 5.531 | 58,798 | -0.10(-1.76%) |
Oct 31, 2016 | 5.670 | 5.690 | 5.630 | 5.630 | 31,016 | -0.03(-0.53%) |
Oct 28, 2016 | 5.680 | 5.730 | 5.600 | 5.660 | 71,363 | -0.04(-0.79%) |
Oct 27, 2016 | 5.700 | 5.730 | 5.700 | 5.705 | 35,846 | -0.03(-0.44%) |
Oct 26, 2016 | 5.680 | 5.746 | 5.680 | 5.730 | 10,139 | +0.06(+1.06%) |
Oct 25, 2016 | 5.720 | 5.720 | 5.650 | 5.670 | 29,342 | -0.09(-1.56%) |
Oct 24, 2016 | 5.690 | 5.800 | 5.690 | 5.760 | 52,574 | +0.03(+0.60%) |
Oct 21, 2016 | 5.710 | 5.745 | 5.710 | 5.725 | 85,121 | +0.01(+0.09%) |
Oct 20, 2016 | 5.670 | 5.730 | 5.660 | 5.720 | 55,310 | +0.02(+0.44%) |
Oct 19, 2016 | 5.680 | 5.710 | 5.670 | 5.695 | 126,116 | -0.05(-0.96%) |
Oct 18, 2016 | 5.780 | 5.800 | 5.735 | 5.750 | 150,640 | -0.07(-1.20%) |
Oct 17, 2016 | 5.810 | 5.820 | 5.800 | 5.820 | 42,581 | -0.02(-0.34%) |
Oct 14, 2016 | 5.850 | 5.850 | 5.780 | 5.840 | 69,223 | +0.05(+0.86%) |
Oct 13, 2016 | 5.790 | 5.805 | 5.760 | 5.790 | 78,183 | -0.03(-0.46%) |
Oct 12, 2016 | 5.810 | 5.850 | 5.790 | 5.816 | 88,588 | -0.01(-0.21%) |
Oct 11, 2016 | 5.800 | 5.830 | 5.780 | 5.829 | 55,073 | +0.05(+0.85%) |
Oct 10, 2016 | 5.770 | 5.796 | 5.755 | 5.780 | 42,411 | -0.04(-0.67%) |
Oct 07, 2016 | 5.760 | 5.930 | 5.750 | 5.819 | 388,909 | -0.00(-0.02%) |
Oct 06, 2016 | 5.820 | 5.860 | 5.800 | 5.820 | 263,869 | +0.09(+1.57%) |
Oct 05, 2016 | 5.690 | 5.770 | 5.670 | 5.730 | 220,240 | +0.02(+0.35%) |
Oct 04, 2016 | 5.530 | 5.720 | 5.530 | 5.710 | 421,855 | +0.35(+6.57%) |
Oct 03, 2016 | 5.340 | 5.370 | 5.330 | 5.358 | 47,309 | +0.05(+0.90%) |
Sep 30, 2016 | 5.230 | 5.335 | 5.230 | 5.310 | 242,592 | +0.04(+0.76%) |
Sep 29, 2016 | 5.285 | 5.310 | 5.250 | 5.270 | 75,624 | +0.01(+0.29%) |
Sep 28, 2016 | 5.260 | 5.300 | 5.255 | 5.255 | 164,179 | +0.02(+0.48%) |
Sep 27, 2016 | 5.210 | 5.240 | 5.210 | 5.230 | 119,075 | +0.08(+1.55%) |
Sep 26, 2016 | 5.106 | 5.150 | 5.100 | 5.150 | 87,506 | +0.01(+0.19%) |
Sep 23, 2016 | 5.150 | 5.160 | 5.120 | 5.140 | 65,113 | -0.01(-0.19%) |
Sep 22, 2016 | 5.150 | 5.150 | 5.090 | 5.150 | 75,382 | -0.02(-0.48%) |
Sep 21, 2016 | 5.250 | 5.260 | 5.170 | 5.175 | 279,623 | -0.17(-3.27%) |
Sep 20, 2016 | 5.350 | 5.356 | 5.335 | 5.350 | 13,893 | +0.00(+0.09%) |
Sep 19, 2016 | 5.330 | 5.355 | 5.330 | 5.345 | 28,997 | -0.04(-0.65%) |
Sep 16, 2016 | 5.390 | 5.409 | 5.370 | 5.380 | 35,723 | +0.03(+0.56%) |
Sep 15, 2016 | 5.330 | 5.380 | 5.300 | 5.350 | 50,958 | +0.07(+1.33%) |
Sep 14, 2016 | 5.290 | 5.290 | 5.240 | 5.280 | 92,622 | -0.03(-0.56%) |
Sep 13, 2016 | 5.260 | 5.320 | 5.250 | 5.310 | 109,164 | +0.07(+1.34%) |
Sep 12, 2016 | 5.280 | 5.290 | 5.220 | 5.240 | 73,899 | +0.01(+0.19%) |
Sep 09, 2016 | 5.194 | 5.230 | 5.180 | 5.230 | 100,640 | +0.07(+1.41%) |
Sep 08, 2016 | 5.080 | 5.170 | 5.080 | 5.157 | 15,000 | +0.07(+1.32%) |
Sep 07, 2016 | 5.050 | 5.110 | 5.050 | 5.090 | 54,231 | +0.03(+0.59%) |
Sep 06, 2016 | 5.180 | 5.190 | 5.040 | 5.060 | 170,050 | -0.21(-3.98%) |
Sep 02, 2016 | 5.260 | 5.270 | 5.270 | 5.270 | 104,600 | -0.09(-1.68%) |
Sep 01, 2016 | 5.410 | 5.426 | 5.350 | 5.360 | 105,177 | -0.04(-0.74%) |
Aug 31, 2016 | 5.420 | 5.420 | 5.380 | 5.400 | 99,032 | +0.01(+0.19%) |
Aug 30, 2016 | 5.340 | 5.400 | 5.320 | 5.390 | 113,780 | +0.09(+1.70%) |
Aug 29, 2016 | 5.320 | 5.320 | 5.280 | 5.300 | 83,287 | -0.01(-0.26%) |
Aug 26, 2016 | 5.260 | 5.330 | 5.150 | 5.314 | 232,448 | +0.01(+0.26%) |
Aug 25, 2016 | 5.314 | 5.314 | 5.290 | 5.300 | 51,553 | +0.02(+0.45%) |
Aug 24, 2016 | 5.230 | 5.280 | 5.230 | 5.276 | 88,397 | +0.12(+2.23%) |
Aug 23, 2016 | 5.120 | 5.165 | 5.120 | 5.161 | 33,044 | +0.00(+0.02%) |
Aug 22, 2016 | 5.170 | 5.180 | 5.140 | 5.160 | 40,369 | +0.02(+0.39%) |
Aug 19, 2016 | 5.130 | 5.140 | 5.095 | 5.140 | 65,291 | +0.10(+1.98%) |
Aug 18, 2016 | 5.070 | 5.080 | 5.040 | 5.040 | 63,329 | -0.06(-1.18%) |
Aug 17, 2016 | 5.110 | 5.130 | 5.090 | 5.100 | 37,925 | +0.01(+0.20%) |
Aug 16, 2016 | 5.120 | 5.120 | 5.050 | 5.090 | 57,931 | -0.05(-0.91%) |
Aug 15, 2016 | 5.150 | 5.150 | 5.105 | 5.136 | 8,443 | -0.03(-0.65%) |
Aug 12, 2016 | 5.054 | 5.170 | 5.020 | 5.170 | 39,376 | +0.02(+0.39%) |
Aug 11, 2016 | 5.060 | 5.150 | 5.034 | 5.150 | 33,189 | +0.09(+1.71%) |
Aug 10, 2016 | 5.032 | 5.100 | 5.020 | 5.063 | 41,797 | -0.05(-0.95%) |
Aug 09, 2016 | 5.140 | 5.140 | 5.100 | 5.112 | 36,471 | -0.04(-0.70%) |
Aug 08, 2016 | 5.190 | 5.200 | 5.130 | 5.148 | 38,376 | +0.01(+0.16%) |
Aug 05, 2016 | 5.080 | 5.159 | 5.080 | 5.140 | 115,612 | +0.16(+3.21%) |
Aug 04, 2016 | 4.980 | 4.980 | 4.930 | 4.980 | 142,006 | -0.01(-0.10%) |
Aug 03, 2016 | 4.960 | 5.000 | 4.960 | 4.985 | 29,938 | +0.06(+1.20%) |
Aug 02, 2016 | 4.940 | 4.940 | 4.910 | 4.926 | 64,715 | -0.08(-1.68%) |
Aug 01, 2016 | 5.040 | 5.060 | 5.010 | 5.010 | 35,591 | -0.03(-0.60%) |
Jul 29, 2016 | 5.070 | 5.100 | 4.800 | 5.040 | 200,909 | -0.12(-2.32%) |
Jul 28, 2016 | 5.100 | 5.180 | 5.090 | 5.160 | 30,367 | +0.06(+1.17%) |
Jul 27, 2016 | 5.220 | 5.268 | 5.100 | 5.100 | 209,705 | -0.17(-3.23%) |
Jul 26, 2016 | 5.270 | 5.279 | 5.260 | 5.270 | 36,076 | -0.05(-0.94%) |
Jul 25, 2016 | 5.340 | 5.340 | 5.260 | 5.320 | 109,715 | +0.08(+1.53%) |
Jul 22, 2016 | 5.230 | 5.263 | 5.230 | 5.240 | 51,688 | +0.08(+1.61%) |
Jul 21, 2016 | 5.300 | 5.300 | 5.150 | 5.157 | 247,833 | -0.16(-3.05%) |
Jul 20, 2016 | 5.290 | 5.326 | 5.260 | 5.319 | 214,125 | +0.15(+2.88%) |
Jul 19, 2016 | 5.190 | 5.200 | 5.160 | 5.170 | 74,778 | -0.01(-0.21%) |
Jul 18, 2016 | 5.180 | 5.218 | 5.145 | 5.181 | 244,688 | -0.01(-0.17%) |
Jul 15, 2016 | 5.220 | 5.250 | 5.170 | 5.190 | 278,971 | +0.02(+0.39%) |
Jul 14, 2016 | 5.260 | 5.260 | 5.160 | 5.170 | 149,203 | +0.09(+1.87%) |
Jul 13, 2016 | 5.100 | 5.130 | 5.062 | 5.075 | 128,110 | -0.09(-1.84%) |
Jul 12, 2016 | 5.040 | 5.180 | 5.040 | 5.170 | 225,848 | +0.19(+3.82%) |
Jul 11, 2016 | 5.000 | 5.000 | 4.930 | 4.980 | 267,126 | +0.11(+2.26%) |
Jul 08, 2016 | 4.970 | 4.980 | 4.870 | 4.870 | 323,114 | -0.08(-1.62%) |
Jul 07, 2016 | 4.970 | 5.010 | 4.910 | 4.950 | 458,126 | +0.05(+1.02%) |
Jul 06, 2016 | 4.870 | 4.950 | 4.830 | 4.900 | 425,121 | -0.07(-1.41%) |
Jul 05, 2016 | 5.020 | 5.070 | 4.960 | 4.970 | 787,278 | -0.08(-1.58%) |
Jul 01, 2016 | 5.100 | 5.050 | 5.050 | 5.050 | 275,800 | -0.16(-3.14%) |
Jun 30, 2016 | 5.250 | 5.300 | 5.214 | 5.214 | 192,752 | -0.06(-1.07%) |
Jun 29, 2016 | 5.260 | 5.280 | 5.170 | 5.270 | 156,842 | -0.05(-0.94%) |
Jun 28, 2016 | 5.280 | 5.340 | 5.230 | 5.320 | 272,842 | +0.15(+2.90%) |
Jun 27, 2016 | 5.200 | 5.260 | 5.130 | 5.170 | 319,629 | -0.07(-1.34%) |
Jun 24, 2016 | 5.140 | 5.340 | 5.130 | 5.240 | 567,979 | -0.65(-11.03%) |
Jun 23, 2016 | 5.860 | 5.890 | 5.791 | 5.890 | 383,694 | +0.09(+1.55%) |
Jun 22, 2016 | 5.810 | 5.830 | 5.770 | 5.800 | 165,195 | -0.01(-0.17%) |
Jun 21, 2016 | 5.730 | 5.810 | 5.710 | 5.810 | 189,605 | +0.26(+4.68%) |
Jun 20, 2016 | 5.650 | 5.666 | 5.550 | 5.550 | 157,782 | +0.08(+1.48%) |
Jun 17, 2016 | 5.550 | 5.605 | 5.460 | 5.469 | 209,605 | -0.17(-3.03%) |
Jun 16, 2016 | 5.350 | 5.660 | 5.290 | 5.640 | 665,920 | +0.14(+2.55%) |
Jun 15, 2016 | 5.650 | 5.650 | 5.480 | 5.500 | 412,260 | -0.10(-1.79%) |
Jun 14, 2016 | 5.600 | 5.658 | 5.570 | 5.600 | 205,106 | -0.01(-0.18%) |
Jun 13, 2016 | 5.620 | 5.680 | 5.600 | 5.610 | 194,391 | -0.09(-1.67%) |
Jun 10, 2016 | 5.750 | 5.770 | 5.680 | 5.705 | 135,201 | -0.06(-1.08%) |
Jun 09, 2016 | 5.840 | 5.840 | 5.750 | 5.767 | 157,976 | -0.07(-1.25%) |
Jun 08, 2016 | 5.890 | 5.890 | 5.830 | 5.840 | 240,018 | -0.19(-3.15%) |
Jun 07, 2016 | 6.060 | 6.079 | 6.010 | 6.030 | 77,330 | +0.01(+0.17%) |
Jun 06, 2016 | 6.020 | 6.070 | 6.000 | 6.020 | 80,461 | -0.01(-0.17%) |
Jun 03, 2016 | 6.110 | 6.110 | 6.030 | 6.030 | 171,924 | -0.34(-5.41%) |
Jun 02, 2016 | 6.350 | 6.390 | 6.350 | 6.375 | 45,268 | +0.03(+0.39%) |
Jun 01, 2016 | 6.340 | 6.430 | 6.340 | 6.350 | 75,641 | +0.00(+0.00%) |
May 31, 2016 | 6.410 | 6.410 | 6.310 | 6.350 | 107,268 | -0.04(-0.63%) |
May 27, 2016 | 6.300 | 6.390 | 6.390 | 6.390 | 144,700 | +0.09(+1.43%) |
May 26, 2016 | 6.220 | 6.300 | 6.170 | 6.300 | 100,682 | +0.05(+0.80%) |
May 25, 2016 | 6.280 | 6.310 | 6.240 | 6.250 | 254,718 | +0.03(+0.48%) |
May 24, 2016 | 6.150 | 6.230 | 6.130 | 6.220 | 263,816 | +0.20(+3.32%) |
May 23, 2016 | 6.090 | 6.090 | 6.000 | 6.020 | 40,518 | +0.02(+0.33%) |
May 20, 2016 | 5.960 | 6.020 | 5.940 | 6.000 | 33,959 | +0.02(+0.33%) |
May 19, 2016 | 6.080 | 6.080 | 5.970 | 5.980 | 243,866 | +0.02(+0.34%) |
May 18, 2016 | 5.830 | 5.970 | 5.790 | 5.960 | 274,422 | +0.19(+3.29%) |
May 17, 2016 | 5.820 | 5.820 | 5.730 | 5.770 | 26,947 | -0.04(-0.69%) |
May 16, 2016 | 5.710 | 5.830 | 5.690 | 5.810 | 117,146 | +0.00(+0.00%) |
May 13, 2016 | 5.840 | 5.900 | 5.810 | 5.810 | 31,848 | -0.06(-0.94%) |
May 12, 2016 | 5.800 | 5.880 | 5.760 | 5.865 | 220,807 | +0.09(+1.56%) |
May 11, 2016 | 5.770 | 5.820 | 5.760 | 5.775 | 60,101 | -0.10(-1.79%) |
May 10, 2016 | 5.870 | 5.950 | 5.842 | 5.880 | 115,613 | -0.02(-0.34%) |
May 09, 2016 | 5.830 | 5.910 | 5.820 | 5.900 | 215,260 | +0.22(+3.87%) |
May 06, 2016 | 5.730 | 5.730 | 5.610 | 5.680 | 102,667 | -0.10(-1.73%) |
May 05, 2016 | 5.700 | 5.836 | 5.700 | 5.780 | 53,228 | +0.02(+0.35%) |
May 04, 2016 | 5.696 | 5.830 | 5.680 | 5.760 | 126,813 | +0.07(+1.23%) |
May 03, 2016 | 5.610 | 5.740 | 5.610 | 5.690 | 318,524 | +0.00(+0.00%) |