Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.418 | 8.418 | 7.973 | 8.071 | 85,387 | -0.45(-5.29%) |
Apr 27, 2017 | 8.607 | 8.741 | 8.406 | 8.522 | 68,457 | -0.07(-0.78%) |
Apr 26, 2017 | 8.278 | 8.778 | 8.150 | 8.589 | 66,479 | +0.30(+3.60%) |
Apr 25, 2017 | 8.302 | 8.473 | 8.235 | 8.290 | 98,247 | -0.02(-0.29%) |
Apr 24, 2017 | 8.010 | 8.638 | 7.931 | 8.315 | 143,638 | +0.44(+5.65%) |
Apr 21, 2017 | 7.723 | 7.955 | 7.723 | 7.870 | 52,572 | +0.14(+1.81%) |
Apr 20, 2017 | 7.577 | 7.876 | 7.571 | 7.729 | 49,908 | +0.16(+2.09%) |
Apr 19, 2017 | 7.461 | 7.632 | 7.418 | 7.571 | 40,999 | +0.15(+2.05%) |
Apr 18, 2017 | 7.803 | 7.944 | 7.199 | 7.418 | 95,944 | -0.50(-6.31%) |
Apr 17, 2017 | 7.132 | 8.205 | 7.128 | 7.918 | 137,540 | +0.80(+11.22%) |
Apr 13, 2017 | 7.309 | 7.394 | 7.108 | 7.120 | 76,529 | -0.24(-3.23%) |
Apr 12, 2017 | 7.400 | 7.486 | 7.242 | 7.358 | 50,338 | -0.09(-1.23%) |
Apr 11, 2017 | 7.431 | 7.620 | 7.388 | 7.449 | 86,805 | -0.01(-0.16%) |
Apr 10, 2017 | 7.492 | 7.553 | 7.315 | 7.461 | 67,471 | +0.09(+1.24%) |
Apr 07, 2017 | 7.309 | 7.668 | 7.264 | 7.370 | 135,680 | +0.07(+0.92%) |
Apr 06, 2017 | 7.114 | 7.437 | 7.114 | 7.303 | 87,085 | +0.13(+1.87%) |
Apr 05, 2017 | 7.272 | 7.770 | 7.138 | 7.169 | 136,284 | +0.06(+0.86%) |
Apr 04, 2017 | 7.181 | 7.589 | 7.059 | 7.108 | 140,882 | -0.09(-1.27%) |
Apr 03, 2017 | 6.906 | 7.272 | 6.778 | 7.199 | 152,359 | +0.44(+6.49%) |
Mar 31, 2017 | 6.687 | 6.833 | 6.653 | 6.760 | 63,037 | +0.08(+1.19%) |
Mar 30, 2017 | 6.900 | 6.949 | 6.644 | 6.681 | 105,142 | -0.24(-3.44%) |
Mar 29, 2017 | 6.218 | 6.949 | 6.151 | 6.919 | 141,694 | +0.67(+10.73%) |
Mar 28, 2017 | 5.882 | 6.309 | 5.803 | 6.248 | 175,070 | +0.24(+4.06%) |
Mar 27, 2017 | 4.572 | 6.035 | 4.572 | 6.004 | 508,678 | +1.62(+36.81%) |
Mar 24, 2017 | 4.529 | 4.608 | 4.297 | 4.389 | 87,400 | -0.10(-2.17%) |
Mar 23, 2017 | 4.444 | 4.523 | 4.444 | 4.486 | 33,452 | +0.04(+0.82%) |
Mar 22, 2017 | 4.675 | 4.675 | 4.425 | 4.450 | 45,563 | -0.20(-4.33%) |
Mar 21, 2017 | 4.785 | 4.822 | 4.645 | 4.651 | 46,613 | -0.06(-1.29%) |
Mar 20, 2017 | 4.895 | 4.907 | 4.663 | 4.712 | 40,320 | -0.18(-3.74%) |
Mar 17, 2017 | 5.114 | 5.114 | 4.858 | 4.895 | 408,886 | -0.22(-4.29%) |
Mar 16, 2017 | 4.919 | 5.194 | 4.877 | 5.114 | 118,212 | +0.20(+4.09%) |
Mar 15, 2017 | 4.797 | 5.053 | 4.785 | 4.913 | 49,666 | +0.16(+3.33%) |
Mar 14, 2017 | 4.877 | 4.877 | 4.724 | 4.755 | 44,828 | -0.06(-1.27%) |
Mar 13, 2017 | 4.944 | 4.959 | 4.755 | 4.816 | 54,969 | -0.06(-1.25%) |
Mar 10, 2017 | 5.200 | 5.200 | 4.852 | 4.877 | 50,501 | -0.23(-4.53%) |
Mar 09, 2017 | 5.218 | 5.224 | 5.072 | 5.108 | 25,890 | -0.04(-0.71%) |
Mar 08, 2017 | 5.084 | 5.224 | 4.992 | 5.145 | 32,490 | +0.16(+3.30%) |
Mar 07, 2017 | 5.289 | 5.289 | 4.938 | 4.980 | 61,201 | -0.22(-4.20%) |
Mar 06, 2017 | 5.489 | 5.489 | 5.180 | 5.198 | 44,102 | -0.25(-4.56%) |
Mar 03, 2017 | 5.414 | 5.483 | 5.386 | 5.447 | 16,644 | -0.01(-0.11%) |
Mar 02, 2017 | 5.532 | 5.804 | 5.398 | 5.453 | 53,076 | +0.05(+0.90%) |
Mar 01, 2017 | 4.901 | 5.471 | 4.901 | 5.404 | 19,813 | +0.62(+12.91%) |
Feb 28, 2017 | 4.786 | 4.817 | 4.683 | 4.786 | 25,981 | +0.00(+0.00%) |
Feb 27, 2017 | 4.954 | 4.954 | 4.759 | 4.786 | 19,436 | -0.03(-0.63%) |
Feb 24, 2017 | 4.865 | 4.901 | 4.774 | 4.817 | 16,077 | -0.06(-1.24%) |
Feb 23, 2017 | 4.847 | 4.913 | 4.774 | 4.877 | 11,557 | -0.01(-0.12%) |
Feb 22, 2017 | 4.901 | 5.004 | 4.859 | 4.883 | 5,605 | -0.04(-0.74%) |
Feb 21, 2017 | 4.889 | 4.950 | 4.847 | 4.920 | 12,877 | +0.08(+1.63%) |
Feb 17, 2017 | 4.841 | 4.841 | 4.841 | 0 | -0.05(-0.99%) | |
Feb 16, 2017 | 4.950 | 4.950 | 4.738 | 4.889 | 12,705 | -0.05(-1.10%) |
Feb 15, 2017 | 4.847 | 4.974 | 4.820 | 4.944 | 8,642 | +0.07(+1.49%) |
Feb 14, 2017 | 4.829 | 4.883 | 4.738 | 4.871 | 23,393 | +0.01(+0.25%) |
Feb 13, 2017 | 4.944 | 4.992 | 4.768 | 4.859 | 16,553 | -0.07(-1.35%) |
Feb 10, 2017 | 4.804 | 4.926 | 4.804 | 4.926 | 9,584 | +0.19(+4.10%) |
Feb 09, 2017 | 4.696 | 4.829 | 4.695 | 4.732 | 19,733 | +0.01(+0.13%) |
Feb 08, 2017 | 4.859 | 4.895 | 4.714 | 4.726 | 11,920 | -0.18(-3.58%) |
Feb 07, 2017 | 4.884 | 4.980 | 4.877 | 4.901 | 12,418 | -0.03(-0.61%) |
Feb 06, 2017 | 4.932 | 4.974 | 4.859 | 4.932 | 9,979 | -0.04(-0.73%) |
Feb 03, 2017 | 5.053 | 5.113 | 4.956 | 4.968 | 10,317 | -0.10(-1.91%) |
Feb 02, 2017 | 5.083 | 5.174 | 5.053 | 5.065 | 9,312 | -0.07(-1.30%) |
Feb 01, 2017 | 5.132 | 5.235 | 5.107 | 5.132 | 10,504 | -0.01(-0.12%) |
Jan 31, 2017 | 5.041 | 5.198 | 4.947 | 5.138 | 22,883 | +0.10(+1.92%) |
Jan 30, 2017 | 5.107 | 5.168 | 4.989 | 5.041 | 27,398 | -0.09(-1.77%) |
Jan 27, 2017 | 5.138 | 5.138 | 4.998 | 5.132 | 6,813 | -0.15(-2.87%) |
Jan 26, 2017 | 5.453 | 5.465 | 5.235 | 5.283 | 34,666 | -0.16(-3.00%) |
Jan 25, 2017 | 5.459 | 5.477 | 5.392 | 5.447 | 10,632 | +0.01(+0.22%) |
Jan 24, 2017 | 5.398 | 5.459 | 5.398 | 5.435 | 17,664 | +0.02(+0.34%) |
Jan 23, 2017 | 5.428 | 5.441 | 5.356 | 5.416 | 33,558 | +0.02(+0.34%) |
Jan 20, 2017 | 5.392 | 5.429 | 5.344 | 5.398 | 35,245 | +0.07(+1.25%) |
Jan 19, 2017 | 5.295 | 5.344 | 5.295 | 5.332 | 26,174 | -0.01(-0.23%) |
Jan 18, 2017 | 5.410 | 5.422 | 5.319 | 5.344 | 9,581 | -0.07(-1.34%) |
Jan 17, 2017 | 5.283 | 5.453 | 5.186 | 5.416 | 30,094 | +0.11(+2.05%) |
Jan 13, 2017 | 5.307 | 5.307 | 5.307 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.338 | 5.380 | 5.253 | 5.277 | 34,755 | -0.04(-0.68%) |
Jan 11, 2017 | 5.295 | 5.356 | 5.137 | 5.313 | 46,076 | +0.02(+0.46%) |
Jan 10, 2017 | 5.120 | 5.350 | 5.120 | 5.289 | 77,215 | +0.04(+0.81%) |
Jan 09, 2017 | 5.241 | 5.271 | 5.235 | 5.247 | 188,104 | -0.02(-0.46%) |
Jan 06, 2017 | 5.277 | 5.282 | 5.220 | 5.271 | 28,990 | +0.03(+0.58%) |
Jan 05, 2017 | 5.319 | 5.332 | 5.204 | 5.241 | 22,670 | -0.07(-1.26%) |
Jan 04, 2017 | 5.332 | 5.332 | 5.271 | 5.307 | 27,511 | -0.01(-0.11%) |
Jan 03, 2017 | 5.392 | 5.422 | 5.277 | 5.313 | 21,164 | +0.00(+0.00%) |
Dec 30, 2016 | 5.313 | 5.313 | 5.313 | 0 | -0.06(-1.13%) | |
Dec 29, 2016 | 5.374 | 5.435 | 5.241 | 5.374 | 21,697 | +0.01(+0.11%) |
Dec 28, 2016 | 5.404 | 5.447 | 5.286 | 5.368 | 30,317 | -0.04(-0.67%) |
Dec 27, 2016 | 5.422 | 5.441 | 5.380 | 5.404 | 10,480 | -0.04(-0.78%) |
Dec 23, 2016 | 5.447 | 5.447 | 5.447 | 0 | +0.03(+0.56%) | |
Dec 22, 2016 | 5.392 | 5.465 | 5.380 | 5.416 | 19,997 | +0.00(+0.00%) |
Dec 21, 2016 | 5.447 | 5.447 | 5.301 | 5.416 | 31,162 | -0.02(-0.45%) |
Dec 20, 2016 | 5.435 | 5.453 | 5.404 | 5.441 | 53,553 | +0.05(+0.90%) |
Dec 19, 2016 | 5.271 | 5.416 | 5.265 | 5.392 | 29,263 | +0.15(+2.77%) |
Dec 16, 2016 | 5.404 | 5.489 | 5.162 | 5.247 | 304,102 | -0.19(-3.56%) |
Dec 15, 2016 | 5.404 | 5.453 | 5.404 | 5.441 | 62,419 | +0.02(+0.34%) |
Dec 14, 2016 | 5.422 | 5.447 | 5.392 | 5.422 | 29,919 | -0.01(-0.22%) |
Dec 13, 2016 | 5.386 | 5.447 | 5.362 | 5.435 | 25,778 | +0.06(+1.13%) |
Dec 12, 2016 | 5.419 | 5.456 | 5.338 | 5.374 | 45,373 | -0.06(-1.11%) |
Dec 09, 2016 | 5.435 | 5.456 | 5.398 | 5.435 | 89,069 | -0.01(-0.11%) |
Dec 08, 2016 | 5.447 | 5.465 | 5.404 | 5.441 | 83,739 | +0.04(+0.79%) |
Dec 07, 2016 | 5.453 | 5.453 | 5.374 | 5.398 | 32,606 | -0.04(-0.67%) |
Dec 06, 2016 | 5.265 | 5.453 | 5.204 | 5.435 | 30,165 | +0.16(+3.10%) |
Dec 05, 2016 | 5.156 | 5.319 | 5.107 | 5.271 | 70,238 | +0.15(+2.96%) |
Dec 02, 2016 | 5.223 | 5.319 | 5.101 | 5.120 | 22,579 | -0.12(-2.31%) |
Dec 01, 2016 | 5.265 | 5.407 | 5.089 | 5.241 | 32,243 | +0.01(+0.12%) |
Nov 30, 2016 | 5.241 | 5.356 | 5.186 | 5.235 | 85,850 | +0.03(+0.58%) |
Nov 29, 2016 | 5.416 | 5.477 | 5.150 | 5.204 | 45,256 | -0.20(-3.70%) |
Nov 28, 2016 | 5.404 | 5.453 | 5.350 | 5.404 | 21,759 | -0.02(-0.45%) |
Nov 25, 2016 | 5.525 | 5.525 | 5.392 | 5.429 | 22,054 | -0.06(-1.10%) |
Nov 23, 2016 | 5.489 | 5.489 | 5.489 | 0 | -0.14(-2.48%) | |
Nov 22, 2016 | 5.356 | 5.635 | 5.344 | 5.628 | 28,813 | +0.28(+5.33%) |
Nov 21, 2016 | 5.465 | 5.471 | 5.229 | 5.344 | 19,390 | -0.12(-2.22%) |
Nov 18, 2016 | 5.416 | 5.513 | 5.247 | 5.465 | 35,532 | +0.08(+1.46%) |
Nov 17, 2016 | 5.326 | 5.501 | 5.326 | 5.386 | 56,433 | +0.07(+1.37%) |
Nov 16, 2016 | 5.265 | 5.326 | 5.198 | 5.313 | 18,174 | +0.07(+1.27%) |
Nov 15, 2016 | 5.313 | 5.355 | 5.235 | 5.247 | 19,804 | -0.09(-1.69%) |
Nov 14, 2016 | 5.391 | 5.403 | 5.141 | 5.337 | 68,417 | +0.08(+1.49%) |
Nov 11, 2016 | 5.054 | 5.259 | 4.879 | 5.259 | 68,537 | +0.25(+4.93%) |
Nov 10, 2016 | 4.964 | 5.162 | 4.849 | 5.012 | 68,383 | +0.07(+1.46%) |
Nov 09, 2016 | 4.578 | 4.964 | 4.578 | 4.940 | 28,778 | +0.31(+6.77%) |
Nov 08, 2016 | 4.518 | 4.638 | 4.518 | 4.626 | 22,379 | +0.08(+1.72%) |
Nov 07, 2016 | 4.542 | 4.578 | 4.428 | 4.548 | 61,231 | +0.06(+1.34%) |
Nov 04, 2016 | 4.488 | 4.512 | 4.473 | 4.488 | 27,044 | +0.01(+0.13%) |
Nov 03, 2016 | 4.476 | 4.488 | 4.464 | 4.482 | 29,183 | +0.01(+0.13%) |
Nov 02, 2016 | 4.434 | 4.548 | 4.434 | 4.476 | 19,562 | +0.04(+0.95%) |
Nov 01, 2016 | 4.699 | 4.699 | 4.403 | 4.434 | 45,049 | -0.30(-6.24%) |
Oct 31, 2016 | 4.699 | 4.813 | 4.681 | 4.729 | 37,057 | +0.05(+1.03%) |
Oct 28, 2016 | 4.662 | 4.729 | 4.662 | 4.681 | 18,981 | +0.00(+0.00%) |
Oct 27, 2016 | 4.668 | 4.699 | 4.548 | 4.681 | 27,749 | +0.02(+0.52%) |
Oct 26, 2016 | 4.681 | 4.705 | 4.608 | 4.656 | 21,609 | -0.02(-0.39%) |
Oct 25, 2016 | 4.729 | 4.735 | 4.644 | 4.675 | 14,628 | -0.09(-1.90%) |
Oct 24, 2016 | 4.813 | 4.819 | 4.699 | 4.765 | 33,159 | -0.05(-1.13%) |
Oct 21, 2016 | 4.759 | 4.885 | 4.687 | 4.819 | 17,292 | +0.00(+0.00%) |
Oct 20, 2016 | 4.759 | 4.861 | 4.759 | 4.819 | 18,853 | +0.03(+0.63%) |
Oct 19, 2016 | 4.819 | 4.819 | 4.759 | 4.789 | 23,797 | -0.01(-0.25%) |
Oct 18, 2016 | 4.813 | 4.819 | 4.771 | 4.801 | 25,168 | -0.02(-0.37%) |
Oct 17, 2016 | 4.807 | 4.843 | 4.789 | 4.819 | 15,420 | +0.02(+0.38%) |
Oct 14, 2016 | 4.831 | 4.831 | 4.699 | 4.801 | 28,204 | -0.01(-0.25%) |
Oct 13, 2016 | 4.801 | 4.861 | 4.784 | 4.813 | 27,226 | -0.05(-0.99%) |
Oct 12, 2016 | 4.795 | 4.928 | 4.795 | 4.861 | 14,583 | +0.13(+2.80%) |
Oct 11, 2016 | 4.735 | 4.819 | 4.644 | 4.729 | 73,052 | -0.04(-0.88%) |
Oct 10, 2016 | 4.687 | 4.795 | 4.682 | 4.771 | 21,567 | +0.13(+2.72%) |
Oct 07, 2016 | 4.590 | 4.668 | 4.536 | 4.644 | 27,968 | +0.05(+1.05%) |
Oct 06, 2016 | 4.602 | 4.626 | 4.530 | 4.596 | 52,426 | +0.02(+0.53%) |
Oct 05, 2016 | 4.675 | 4.723 | 4.536 | 4.572 | 25,320 | -0.09(-1.94%) |
Oct 04, 2016 | 4.831 | 4.831 | 4.608 | 4.662 | 16,447 | -0.14(-2.89%) |
Oct 03, 2016 | 4.765 | 4.819 | 4.759 | 4.801 | 29,094 | +0.03(+0.63%) |
Sep 30, 2016 | 4.693 | 4.813 | 4.650 | 4.771 | 48,439 | +0.02(+0.38%) |
Sep 29, 2016 | 4.711 | 4.855 | 4.711 | 4.753 | 41,805 | -0.06(-1.25%) |
Sep 28, 2016 | 4.819 | 4.849 | 4.711 | 4.813 | 31,660 | +0.01(+0.25%) |
Sep 27, 2016 | 4.801 | 4.879 | 4.747 | 4.801 | 19,568 | +0.00(+0.00%) |
Sep 26, 2016 | 4.741 | 4.952 | 4.741 | 4.801 | 52,594 | +0.05(+1.01%) |
Sep 23, 2016 | 4.843 | 4.921 | 4.747 | 4.753 | 20,402 | -0.13(-2.71%) |
Sep 22, 2016 | 4.861 | 4.970 | 4.861 | 4.885 | 21,288 | +0.03(+0.62%) |
Sep 21, 2016 | 4.626 | 4.855 | 4.626 | 4.855 | 39,878 | +0.22(+4.81%) |
Sep 20, 2016 | 4.662 | 4.693 | 4.512 | 4.632 | 59,224 | +0.02(+0.52%) |
Sep 19, 2016 | 4.741 | 4.771 | 4.584 | 4.608 | 27,988 | -0.07(-1.42%) |
Sep 16, 2016 | 4.759 | 4.952 | 4.662 | 4.675 | 127,775 | -0.12(-2.51%) |
Sep 15, 2016 | 4.909 | 5.012 | 4.747 | 4.795 | 21,874 | -0.09(-1.85%) |
Sep 14, 2016 | 4.873 | 4.994 | 4.873 | 4.885 | 18,378 | -0.01(-0.25%) |
Sep 13, 2016 | 5.078 | 5.078 | 4.843 | 4.897 | 35,656 | -0.24(-4.69%) |
Sep 12, 2016 | 5.060 | 5.168 | 5.036 | 5.138 | 26,572 | +0.05(+1.07%) |
Sep 09, 2016 | 5.066 | 5.175 | 5.066 | 5.084 | 26,697 | -0.07(-1.29%) |
Sep 08, 2016 | 5.066 | 5.205 | 5.066 | 5.150 | 28,983 | +0.05(+0.94%) |
Sep 07, 2016 | 5.114 | 5.217 | 5.082 | 5.102 | 56,181 | +0.02(+0.47%) |
Sep 06, 2016 | 4.885 | 5.126 | 4.885 | 5.078 | 61,356 | +0.22(+4.46%) |
Sep 02, 2016 | 4.885 | 4.861 | 4.861 | 4.861 | 6,972 | +0.04(+0.88%) |
Sep 01, 2016 | 4.897 | 4.897 | 4.783 | 4.819 | 12,516 | -0.06(-1.23%) |
Aug 31, 2016 | 4.831 | 4.934 | 4.759 | 4.879 | 24,177 | -0.01(-0.25%) |
Aug 30, 2016 | 5.084 | 5.084 | 4.861 | 4.891 | 13,971 | +0.01(+0.25%) |
Aug 29, 2016 | 4.964 | 4.964 | 4.861 | 4.879 | 23,179 | -0.04(-0.74%) |
Aug 26, 2016 | 4.921 | 4.946 | 4.831 | 4.915 | 21,386 | -0.03(-0.61%) |
Aug 25, 2016 | 4.807 | 4.982 | 4.807 | 4.946 | 9,266 | +0.06(+1.23%) |
Aug 24, 2016 | 4.783 | 4.928 | 4.759 | 4.885 | 34,164 | +0.11(+2.40%) |
Aug 23, 2016 | 4.735 | 4.819 | 4.735 | 4.771 | 21,507 | +0.00(+0.00%) |
Aug 22, 2016 | 4.759 | 4.807 | 4.656 | 4.771 | 24,696 | +0.02(+0.51%) |
Aug 19, 2016 | 4.825 | 4.825 | 4.702 | 4.747 | 24,608 | -0.08(-1.62%) |
Aug 18, 2016 | 4.855 | 4.855 | 4.807 | 4.825 | 29,680 | -0.02(-0.50%) |
Aug 17, 2016 | 4.891 | 4.958 | 4.825 | 4.849 | 28,131 | -0.02(-0.37%) |
Aug 16, 2016 | 5.083 | 5.083 | 4.831 | 4.867 | 22,446 | -0.14(-2.87%) |
Aug 15, 2016 | 5.005 | 5.137 | 4.939 | 5.011 | 7,635 | -0.07(-1.30%) |
Aug 12, 2016 | 5.137 | 5.143 | 5.035 | 5.077 | 26,207 | -0.13(-2.53%) |
Aug 11, 2016 | 5.154 | 5.238 | 5.154 | 5.209 | 12,048 | +0.00(+0.00%) |
Aug 10, 2016 | 5.197 | 5.209 | 5.113 | 5.209 | 17,284 | +0.02(+0.46%) |
Aug 09, 2016 | 5.209 | 5.209 | 5.161 | 5.185 | 5,948 | +0.03(+0.58%) |
Aug 08, 2016 | 5.161 | 5.244 | 5.137 | 5.155 | 20,070 | -0.03(-0.58%) |
Aug 05, 2016 | 5.221 | 5.238 | 5.149 | 5.185 | 51,469 | +0.00(+0.00%) |
Aug 04, 2016 | 5.304 | 5.334 | 5.173 | 5.185 | 7,583 | -0.08(-1.59%) |
Aug 03, 2016 | 5.532 | 5.532 | 5.256 | 5.268 | 39,917 | -0.09(-1.68%) |
Aug 02, 2016 | 5.215 | 5.454 | 5.155 | 5.358 | 18,933 | +0.20(+3.95%) |
Aug 01, 2016 | 5.394 | 5.460 | 5.149 | 5.155 | 41,621 | -0.20(-3.80%) |
Jul 29, 2016 | 5.280 | 5.430 | 5.280 | 5.358 | 21,323 | -0.03(-0.56%) |
Jul 28, 2016 | 5.538 | 5.556 | 5.358 | 5.388 | 29,504 | -0.03(-0.55%) |
Jul 27, 2016 | 5.442 | 5.487 | 5.334 | 5.418 | 23,499 | -0.01(-0.11%) |
Jul 26, 2016 | 5.364 | 5.472 | 5.292 | 5.424 | 12,001 | +0.03(+0.55%) |
Jul 25, 2016 | 5.394 | 5.406 | 5.316 | 5.394 | 12,263 | -0.01(-0.22%) |
Jul 22, 2016 | 5.424 | 5.556 | 5.334 | 5.406 | 16,120 | +0.09(+1.69%) |
Jul 21, 2016 | 5.298 | 5.340 | 5.298 | 5.316 | 13,959 | -0.08(-1.44%) |
Jul 20, 2016 | 5.400 | 5.466 | 5.382 | 5.394 | 16,808 | +0.05(+0.90%) |
Jul 19, 2016 | 5.382 | 5.412 | 5.247 | 5.346 | 19,467 | -0.06(-1.11%) |
Jul 18, 2016 | 5.496 | 5.502 | 5.328 | 5.406 | 30,575 | -0.01(-0.11%) |
Jul 15, 2016 | 5.388 | 5.559 | 5.322 | 5.412 | 26,319 | +0.07(+1.23%) |
Jul 14, 2016 | 5.274 | 5.421 | 5.262 | 5.346 | 43,766 | -0.01(-0.11%) |
Jul 13, 2016 | 5.382 | 5.544 | 5.298 | 5.352 | 28,355 | -0.02(-0.45%) |
Jul 12, 2016 | 5.232 | 5.418 | 5.232 | 5.376 | 36,552 | +0.06(+1.13%) |
Jul 11, 2016 | 5.358 | 5.367 | 5.268 | 5.316 | 18,549 | +0.11(+2.07%) |
Jul 08, 2016 | 5.244 | 5.071 | 5.149 | 5.209 | 16,355 | +0.14(+2.72%) |
Jul 07, 2016 | 5.065 | 5.155 | 5.005 | 5.071 | 40,181 | +0.01(+0.12%) |
Jul 06, 2016 | 4.993 | 5.089 | 4.993 | 5.065 | 13,389 | +0.00(+0.00%) |
Jul 05, 2016 | 5.047 | 5.083 | 5.029 | 5.065 | 34,706 | -0.07(-1.28%) |
Jul 01, 2016 | 5.131 | 5.131 | 5.131 | 5.131 | 21,547 | +0.02(+0.47%) |
Jun 30, 2016 | 5.020 | 5.173 | 4.876 | 5.107 | 39,902 | +0.05(+1.07%) |
Jun 29, 2016 | 5.011 | 5.101 | 5.005 | 5.053 | 29,605 | +0.13(+2.68%) |
Jun 28, 2016 | 4.801 | 5.005 | 4.748 | 4.921 | 37,826 | +0.20(+4.18%) |
Jun 27, 2016 | 5.179 | 5.179 | 4.670 | 4.724 | 40,355 | -0.45(-8.68%) |
Jun 24, 2016 | 5.280 | 5.430 | 5.164 | 5.173 | 117,914 | -0.32(-5.78%) |
Jun 23, 2016 | 5.532 | 5.550 | 5.424 | 5.490 | 21,933 | +0.07(+1.33%) |
Jun 22, 2016 | 5.460 | 5.490 | 5.400 | 5.418 | 15,793 | -0.01(-0.11%) |
Jun 21, 2016 | 5.502 | 5.568 | 5.376 | 5.424 | 29,990 | -0.07(-1.31%) |
Jun 20, 2016 | 5.496 | 5.592 | 5.400 | 5.496 | 43,423 | +0.11(+2.00%) |
Jun 17, 2016 | 5.502 | 5.502 | 5.304 | 5.388 | 73,847 | -0.10(-1.85%) |
Jun 16, 2016 | 5.328 | 5.532 | 5.238 | 5.490 | 47,643 | +0.05(+0.88%) |
Jun 15, 2016 | 5.436 | 5.568 | 5.358 | 5.442 | 24,719 | +0.05(+1.00%) |
Jun 14, 2016 | 5.328 | 5.484 | 5.265 | 5.388 | 34,733 | +0.11(+2.04%) |
Jun 13, 2016 | 5.490 | 5.568 | 5.161 | 5.280 | 38,641 | -0.23(-4.23%) |
Jun 10, 2016 | 5.448 | 5.616 | 5.388 | 5.514 | 27,727 | +0.01(+0.11%) |
Jun 09, 2016 | 5.490 | 5.562 | 5.376 | 5.508 | 40,647 | +0.01(+0.11%) |
Jun 08, 2016 | 5.472 | 5.562 | 5.397 | 5.502 | 38,208 | +0.02(+0.33%) |
Jun 07, 2016 | 5.526 | 5.538 | 5.454 | 5.484 | 28,465 | +0.00(+0.00%) |
Jun 06, 2016 | 5.568 | 5.610 | 5.424 | 5.484 | 59,502 | -0.03(-0.54%) |
Jun 03, 2016 | 5.514 | 5.604 | 5.454 | 5.514 | 27,418 | +0.02(+0.33%) |
Jun 02, 2016 | 5.538 | 5.582 | 5.454 | 5.496 | 46,270 | -0.01(-0.11%) |
Jun 01, 2016 | 5.442 | 5.580 | 5.382 | 5.502 | 27,094 | +0.06(+1.10%) |
May 31, 2016 | 5.574 | 5.634 | 5.382 | 5.442 | 42,032 | -0.10(-1.73%) |
May 27, 2016 | 5.562 | 5.538 | 5.538 | 5.538 | 33,740 | +0.01(+0.11%) |
May 26, 2016 | 5.514 | 5.532 | 5.484 | 5.532 | 12,170 | -0.01(-0.22%) |
May 25, 2016 | 5.574 | 5.574 | 5.478 | 5.544 | 13,608 | +0.05(+0.98%) |
May 24, 2016 | 5.412 | 5.592 | 5.412 | 5.490 | 41,611 | +0.04(+0.66%) |
May 23, 2016 | 5.412 | 5.550 | 5.412 | 5.454 | 27,761 | -0.01(-0.22%) |
May 20, 2016 | 5.508 | 5.598 | 5.400 | 5.466 | 21,293 | +0.01(+0.11%) |
May 19, 2016 | 5.472 | 5.687 | 5.334 | 5.460 | 31,355 | -0.02(-0.33%) |
May 18, 2016 | 5.406 | 5.526 | 5.394 | 5.478 | 39,809 | +0.10(+1.89%) |
May 17, 2016 | 5.454 | 5.460 | 5.364 | 5.376 | 50,597 | -0.19(-3.34%) |
May 16, 2016 | 5.637 | 5.637 | 5.478 | 5.562 | 36,157 | +0.22(+4.15%) |
May 13, 2016 | 5.346 | 5.376 | 5.304 | 5.340 | 12,814 | -0.02(-0.45%) |
May 12, 2016 | 5.268 | 5.430 | 5.268 | 5.364 | 11,941 | +0.07(+1.24%) |
May 11, 2016 | 5.334 | 5.436 | 5.286 | 5.298 | 29,202 | -0.09(-1.67%) |
May 10, 2016 | 5.232 | 5.436 | 5.167 | 5.388 | 31,166 | +0.15(+2.86%) |
May 09, 2016 | 5.364 | 5.412 | 5.209 | 5.238 | 43,228 | -0.07(-1.35%) |
May 06, 2016 | 5.316 | 5.400 | 5.182 | 5.310 | 29,575 | +0.00(+0.00%) |
May 05, 2016 | 5.382 | 5.562 | 5.286 | 5.310 | 21,806 | -0.20(-3.69%) |
May 04, 2016 | 5.466 | 5.568 | 5.449 | 5.514 | 23,216 | +0.05(+0.88%) |
May 03, 2016 | 5.598 | 5.598 | 5.382 | 5.466 | 16,519 | -0.13(-2.35%) |