Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.548 | 5.548 | 5.538 | 5.548 | 229,847 | +0.00(+0.00%) |
Apr 27, 2018 | 5.501 | 5.548 | 5.485 | 5.548 | 227,168 | +0.06(+1.06%) |
Apr 26, 2018 | 5.485 | 5.506 | 5.469 | 5.490 | 256,349 | -0.01(-0.10%) |
Apr 25, 2018 | 5.480 | 5.496 | 5.453 | 5.496 | 275,023 | +0.02(+0.39%) |
Apr 24, 2018 | 5.480 | 5.496 | 5.469 | 5.474 | 391,849 | +0.00(+0.00%) |
Apr 23, 2018 | 5.453 | 5.477 | 5.453 | 5.474 | 221,254 | +0.01(+0.10%) |
Apr 20, 2018 | 5.443 | 5.474 | 5.437 | 5.469 | 223,905 | +0.04(+0.68%) |
Apr 19, 2018 | 5.464 | 5.469 | 5.432 | 5.432 | 457,048 | -0.04(-0.68%) |
Apr 18, 2018 | 5.464 | 5.480 | 5.453 | 5.469 | 301,330 | +0.01(+0.10%) |
Apr 17, 2018 | 5.474 | 5.485 | 5.453 | 5.464 | 331,419 | -0.01(-0.10%) |
Apr 16, 2018 | 5.453 | 5.474 | 5.435 | 5.469 | 284,998 | +0.04(+0.68%) |
Apr 13, 2018 | 5.459 | 5.464 | 5.422 | 5.432 | 314,259 | -0.02(-0.39%) |
Apr 12, 2018 | 5.522 | 5.522 | 5.443 | 5.453 | 391,219 | -0.06(-1.15%) |
Apr 11, 2018 | 5.511 | 5.522 | 5.506 | 5.517 | 223,675 | +0.02(+0.29%) |
Apr 10, 2018 | 5.501 | 5.501 | 5.469 | 5.501 | 415,870 | +0.02(+0.38%) |
Apr 09, 2018 | 5.475 | 5.496 | 5.475 | 5.480 | 374,527 | -0.01(-0.10%) |
Apr 06, 2018 | 5.475 | 5.491 | 5.459 | 5.485 | 253,370 | +0.01(+0.19%) |
Apr 05, 2018 | 5.485 | 5.485 | 5.448 | 5.475 | 314,854 | +0.00(+0.00%) |
Apr 04, 2018 | 5.448 | 5.480 | 5.422 | 5.475 | 569,585 | +0.02(+0.29%) |
Apr 03, 2018 | 5.427 | 5.475 | 5.422 | 5.459 | 585,883 | +0.04(+0.77%) |
Apr 02, 2018 | 5.464 | 5.485 | 5.417 | 5.417 | 799,416 | -0.05(-0.86%) |
Mar 29, 2018 | 5.464 | 5.464 | 5.464 | 0 | +0.02(+0.29%) | |
Mar 28, 2018 | 5.469 | 5.475 | 5.438 | 5.448 | 405,822 | +0.00(+0.00%) |
Mar 27, 2018 | 5.496 | 5.496 | 5.443 | 5.448 | 381,809 | -0.04(-0.67%) |
Mar 26, 2018 | 5.469 | 5.501 | 5.433 | 5.485 | 488,297 | +0.04(+0.77%) |
Mar 23, 2018 | 5.438 | 5.464 | 5.433 | 5.443 | 306,587 | +0.02(+0.39%) |
Mar 22, 2018 | 5.422 | 5.454 | 5.422 | 5.422 | 186,715 | -0.02(-0.29%) |
Mar 21, 2018 | 5.448 | 5.459 | 5.433 | 5.438 | 224,291 | -0.01(-0.10%) |
Mar 20, 2018 | 5.427 | 5.459 | 5.422 | 5.443 | 419,174 | +0.03(+0.48%) |
Mar 19, 2018 | 5.459 | 5.467 | 5.401 | 5.417 | 348,644 | -0.04(-0.77%) |
Mar 16, 2018 | 5.464 | 5.475 | 5.459 | 5.459 | 153,162 | -0.02(-0.38%) |
Mar 15, 2018 | 5.475 | 5.480 | 5.454 | 5.480 | 356,813 | +0.01(+0.10%) |
Mar 14, 2018 | 5.464 | 5.475 | 5.454 | 5.475 | 236,416 | +0.02(+0.38%) |
Mar 13, 2018 | 5.469 | 5.469 | 5.448 | 5.454 | 136,578 | -0.01(-0.10%) |
Mar 12, 2018 | 5.464 | 5.475 | 5.448 | 5.459 | 272,380 | +0.01(+0.19%) |
Mar 09, 2018 | 5.448 | 5.459 | 5.438 | 5.448 | 281,548 | +0.03(+0.48%) |
Mar 08, 2018 | 5.417 | 5.427 | 5.408 | 5.422 | 363,944 | +0.01(+0.19%) |
Mar 07, 2018 | 5.417 | 5.412 | 400,961 | +0.02(+0.39%) | ||
Mar 06, 2018 | 5.391 | 5.391 | 5.360 | 5.391 | 241,723 | +0.02(+0.39%) |
Mar 05, 2018 | 5.381 | 5.381 | 5.355 | 5.370 | 436,339 | -0.02(-0.39%) |
Mar 02, 2018 | 5.344 | 5.391 | 5.344 | 5.391 | 555,728 | +0.03(+0.48%) |
Mar 01, 2018 | 5.375 | 5.401 | 5.360 | 5.365 | 282,497 | -0.01(-0.10%) |
Feb 28, 2018 | 5.375 | 5.395 | 5.365 | 5.370 | 199,934 | +0.01(+0.19%) |
Feb 27, 2018 | 5.381 | 5.391 | 5.355 | 5.360 | 311,502 | -0.01(-0.15%) |
Feb 26, 2018 | 5.349 | 5.401 | 5.349 | 5.368 | 398,708 | +0.02(+0.34%) |
Feb 23, 2018 | 5.365 | 5.381 | 5.344 | 5.349 | 297,418 | -0.01(-0.19%) |
Feb 22, 2018 | 5.303 | 5.362 | 5.303 | 5.360 | 658,821 | +0.06(+1.08%) |
Feb 21, 2018 | 5.277 | 5.313 | 5.264 | 5.303 | 895,292 | +0.04(+0.79%) |
Feb 20, 2018 | 5.266 | 5.277 | 5.245 | 5.261 | 353,570 | -0.01(-0.10%) |
Feb 16, 2018 | 5.266 | 5.266 | 5.266 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.297 | 5.297 | 5.245 | 5.256 | 287,873 | -0.03(-0.59%) |
Feb 14, 2018 | 5.277 | 5.318 | 5.266 | 5.287 | 265,920 | +0.01(+0.20%) |
Feb 13, 2018 | 5.277 | 5.301 | 5.269 | 5.277 | 288,208 | -0.03(-0.49%) |
Feb 12, 2018 | 5.251 | 5.308 | 5.235 | 5.303 | 425,554 | +0.06(+1.19%) |
Feb 09, 2018 | 5.329 | 5.347 | 5.199 | 5.240 | 698,212 | -0.07(-1.27%) |
Feb 08, 2018 | 5.329 | 5.343 | 5.303 | 5.308 | 646,644 | -0.03(-0.58%) |
Feb 07, 2018 | 5.303 | 5.339 | 5.298 | 5.339 | 365,471 | +0.03(+0.58%) |
Feb 06, 2018 | 5.241 | 5.308 | 5.200 | 5.308 | 1,233,267 | +0.01(+0.10%) |
Feb 05, 2018 | 5.287 | 5.349 | 5.251 | 5.303 | 848,950 | -0.02(-0.29%) |
Feb 02, 2018 | 5.267 | 5.318 | 5.241 | 5.318 | 839,555 | +0.03(+0.59%) |
Feb 01, 2018 | 5.261 | 5.323 | 5.261 | 5.287 | 392,139 | -0.01(-0.10%) |
Jan 31, 2018 | 5.298 | 5.323 | 5.287 | 5.292 | 371,576 | +0.01(+0.10%) |
Jan 30, 2018 | 5.261 | 5.287 | 5.236 | 5.287 | 421,752 | +0.01(+0.10%) |
Jan 29, 2018 | 5.339 | 5.349 | 5.282 | 5.282 | 530,507 | -0.06(-1.06%) |
Jan 26, 2018 | 5.334 | 5.365 | 5.329 | 5.339 | 370,981 | +0.01(+0.10%) |
Jan 25, 2018 | 5.354 | 5.385 | 5.329 | 5.334 | 443,493 | -0.02(-0.29%) |
Jan 24, 2018 | 5.334 | 5.365 | 5.318 | 5.349 | 436,782 | +0.02(+0.29%) |
Jan 23, 2018 | 5.298 | 5.343 | 5.298 | 5.334 | 214,945 | +0.04(+0.68%) |
Jan 22, 2018 | 5.292 | 5.313 | 5.287 | 5.298 | 304,513 | +0.01(+0.10%) |
Jan 19, 2018 | 5.277 | 5.295 | 5.266 | 5.292 | 314,197 | +0.01(+0.20%) |
Jan 18, 2018 | 5.303 | 5.303 | 5.269 | 5.282 | 476,921 | -0.03(-0.58%) |
Jan 17, 2018 | 5.313 | 5.334 | 5.300 | 5.313 | 219,142 | +0.00(+0.00%) |
Jan 16, 2018 | 5.313 | 5.326 | 5.303 | 5.313 | 682,452 | +0.00(+0.00%) |
Jan 12, 2018 | 5.313 | 5.313 | 5.313 | 0 | -0.01(-0.10%) | |
Jan 11, 2018 | 5.339 | 5.352 | 5.313 | 5.318 | 548,679 | -0.02(-0.29%) |
Jan 10, 2018 | 5.339 | 5.344 | 5.323 | 5.334 | 350,050 | -0.03(-0.48%) |
Jan 09, 2018 | 5.364 | 5.364 | 5.344 | 5.359 | 242,142 | +0.00(+0.00%) |
Jan 08, 2018 | 5.344 | 5.375 | 5.318 | 5.359 | 389,726 | +0.02(+0.29%) |
Jan 05, 2018 | 5.375 | 5.375 | 5.308 | 5.344 | 667,218 | -0.03(-0.57%) |
Jan 04, 2018 | 5.370 | 5.375 | 5.334 | 5.375 | 506,852 | +0.01(+0.19%) |
Jan 03, 2018 | 5.354 | 5.387 | 5.344 | 5.364 | 491,262 | +0.03(+0.48%) |
Jan 02, 2018 | 5.329 | 5.359 | 5.323 | 5.339 | 525,271 | +0.00(+0.00%) |
Dec 29, 2017 | 5.339 | 5.339 | 5.339 | 0 | +0.03(+0.58%) | |
Dec 28, 2017 | 5.308 | 5.334 | 5.288 | 5.308 | 279,587 | -0.01(-0.10%) |
Dec 27, 2017 | 5.298 | 5.313 | 5.293 | 5.313 | 395,285 | +0.02(+0.39%) |
Dec 26, 2017 | 5.282 | 5.298 | 5.272 | 5.293 | 327,083 | +0.01(+0.10%) |
Dec 22, 2017 | 5.262 | 5.313 | 5.262 | 5.288 | 323,538 | +0.03(+0.49%) |
Dec 21, 2017 | 5.282 | 5.298 | 5.257 | 5.262 | 394,050 | -0.03(-0.48%) |
Dec 20, 2017 | 5.288 | 5.293 | 5.265 | 5.288 | 479,009 | +0.00(+0.00%) |
Dec 19, 2017 | 5.303 | 5.313 | 5.262 | 5.288 | 395,267 | -0.03(-0.48%) |
Dec 18, 2017 | 5.339 | 5.339 | 5.298 | 5.313 | 622,433 | -0.04(-0.67%) |
Dec 15, 2017 | 5.339 | 5.349 | 5.318 | 5.349 | 233,495 | +0.01(+0.19%) |
Dec 14, 2017 | 5.303 | 5.344 | 5.288 | 5.339 | 328,680 | +0.05(+0.87%) |
Dec 13, 2017 | 5.298 | 5.313 | 5.267 | 5.293 | 202,344 | -0.02(-0.29%) |
Dec 12, 2017 | 5.364 | 5.364 | 5.293 | 5.308 | 280,107 | -0.05(-0.95%) |
Dec 11, 2017 | 5.364 | 5.370 | 5.338 | 5.359 | 264,013 | +0.01(+0.10%) |
Dec 08, 2017 | 5.370 | 5.380 | 5.323 | 5.354 | 296,910 | -0.02(-0.29%) |
Dec 07, 2017 | 5.364 | 5.370 | 5.334 | 5.370 | 403,864 | +0.02(+0.28%) |
Dec 06, 2017 | 5.375 | 5.390 | 5.339 | 5.354 | 420,813 | -0.02(-0.28%) |
Dec 05, 2017 | 5.319 | 5.370 | 5.309 | 5.370 | 465,900 | +0.07(+1.25%) |
Dec 04, 2017 | 5.314 | 5.334 | 5.300 | 5.303 | 433,792 | -0.01(-0.10%) |
Dec 01, 2017 | 5.268 | 5.309 | 5.249 | 5.309 | 377,118 | +0.06(+1.16%) |
Nov 30, 2017 | 5.278 | 5.293 | 5.237 | 5.248 | 261,622 | -0.02(-0.39%) |
Nov 29, 2017 | 5.309 | 5.309 | 5.237 | 5.268 | 343,596 | -0.03(-0.48%) |
Nov 28, 2017 | 5.298 | 5.309 | 5.273 | 5.293 | 313,810 | +0.01(+0.10%) |
Nov 27, 2017 | 5.309 | 5.319 | 5.288 | 5.288 | 274,247 | -0.02(-0.29%) |
Nov 24, 2017 | 5.278 | 5.314 | 5.263 | 5.303 | 184,326 | +0.05(+0.87%) |
Nov 22, 2017 | 5.309 | 5.309 | 5.253 | 5.258 | 309,093 | -0.04(-0.67%) |
Nov 21, 2017 | 5.258 | 5.298 | 5.242 | 5.293 | 447,764 | +0.04(+0.77%) |
Nov 20, 2017 | 5.298 | 5.314 | 5.248 | 5.253 | 313,528 | -0.05(-0.86%) |
Nov 17, 2017 | 5.303 | 5.314 | 5.288 | 5.298 | 451,311 | +0.03(+0.48%) |
Nov 16, 2017 | 5.217 | 5.288 | 5.207 | 5.273 | 671,349 | +0.10(+1.96%) |
Nov 15, 2017 | 5.141 | 5.532 | 5.080 | 5.171 | 1,111,208 | -0.02(-0.39%) |
Nov 14, 2017 | 5.248 | 5.252 | 5.156 | 5.192 | 1,198,723 | -0.07(-1.35%) |
Nov 13, 2017 | 5.364 | 5.378 | 5.248 | 5.263 | 630,046 | -0.10(-1.89%) |
Nov 10, 2017 | 5.375 | 5.400 | 5.359 | 5.364 | 446,994 | -0.02(-0.28%) |
Nov 09, 2017 | 5.370 | 5.385 | 5.329 | 5.380 | 428,588 | +0.01(+0.09%) |
Nov 08, 2017 | 5.415 | 5.425 | 5.370 | 5.375 | 297,438 | -0.03(-0.56%) |
Nov 07, 2017 | 5.425 | 5.425 | 5.395 | 5.405 | 234,191 | -0.02(-0.28%) |
Nov 06, 2017 | 5.410 | 5.425 | 5.395 | 5.420 | 425,868 | +0.02(+0.37%) |
Nov 03, 2017 | 5.380 | 5.405 | 5.365 | 5.400 | 362,541 | +0.02(+0.37%) |
Nov 02, 2017 | 5.365 | 5.395 | 5.365 | 5.380 | 456,365 | -0.02(-0.37%) |
Nov 01, 2017 | 5.390 | 5.405 | 5.365 | 5.400 | 498,697 | +0.01(+0.19%) |
Oct 31, 2017 | 5.314 | 5.395 | 5.305 | 5.390 | 510,544 | +0.10(+1.81%) |
Oct 30, 2017 | 5.324 | 5.328 | 5.294 | 5.294 | 294,566 | -0.02(-0.28%) |
Oct 27, 2017 | 5.339 | 5.339 | 5.309 | 5.309 | 311,424 | -0.02(-0.38%) |
Oct 26, 2017 | 5.319 | 5.335 | 5.294 | 5.329 | 544,600 | +0.02(+0.38%) |
Oct 25, 2017 | 5.314 | 5.324 | 5.264 | 5.309 | 820,356 | -0.01(-0.19%) |
Oct 24, 2017 | 5.329 | 5.334 | 5.304 | 5.319 | 313,180 | +0.01(+0.19%) |
Oct 23, 2017 | 5.319 | 5.344 | 5.304 | 5.309 | 395,517 | -0.01(-0.10%) |
Oct 20, 2017 | 5.289 | 5.319 | 5.274 | 5.314 | 332,385 | +0.04(+0.76%) |
Oct 19, 2017 | 5.223 | 5.319 | 5.213 | 5.274 | 737,849 | +0.02(+0.29%) |
Oct 18, 2017 | 5.359 | 5.370 | 5.259 | 5.259 | 1,197,372 | -0.12(-2.16%) |
Oct 17, 2017 | 5.395 | 5.395 | 5.314 | 5.375 | 728,104 | -0.02(-0.37%) |
Oct 16, 2017 | 5.420 | 5.425 | 5.370 | 5.395 | 418,310 | -0.02(-0.28%) |
Oct 13, 2017 | 5.410 | 5.420 | 5.400 | 5.410 | 218,933 | +0.02(+0.37%) |
Oct 12, 2017 | 5.415 | 5.425 | 5.380 | 5.390 | 354,563 | -0.02(-0.28%) |
Oct 11, 2017 | 5.430 | 5.445 | 5.385 | 5.405 | 343,997 | -0.03(-0.46%) |
Oct 10, 2017 | 5.405 | 5.440 | 5.405 | 5.430 | 254,670 | +0.03(+0.46%) |
Oct 09, 2017 | 5.410 | 5.415 | 5.399 | 5.405 | 232,584 | -0.01(-0.09%) |
Oct 06, 2017 | 5.405 | 5.410 | 5.390 | 5.410 | 402,714 | -0.00(-0.09%) |
Oct 05, 2017 | 5.380 | 5.420 | 5.377 | 5.415 | 510,517 | +0.04(+0.74%) |
Oct 04, 2017 | 5.370 | 5.390 | 5.355 | 5.375 | 549,522 | +0.00(+0.00%) |
Oct 03, 2017 | 5.365 | 5.390 | 5.355 | 5.375 | 553,576 | +0.01(+0.19%) |
Oct 02, 2017 | 5.355 | 5.375 | 5.340 | 5.365 | 296,110 | +0.01(+0.19%) |
Sep 29, 2017 | 5.300 | 5.365 | 5.300 | 5.355 | 354,254 | +0.04(+0.75%) |
Sep 28, 2017 | 5.310 | 5.320 | 5.290 | 5.315 | 249,113 | +0.01(+0.09%) |
Sep 27, 2017 | 5.300 | 5.310 | 374,959 | +0.01(+0.09%) | ||
Sep 26, 2017 | 5.290 | 5.310 | 5.289 | 5.305 | 374,929 | +0.01(+0.19%) |
Sep 25, 2017 | 5.280 | 5.310 | 5.270 | 5.295 | 286,323 | +0.02(+0.33%) |
Sep 22, 2017 | 5.270 | 5.280 | 5.260 | 5.277 | 379,163 | +0.02(+0.43%) |
Sep 21, 2017 | 5.280 | 5.290 | 5.250 | 5.255 | 419,493 | -0.03(-0.47%) |
Sep 20, 2017 | 5.290 | 5.290 | 5.265 | 5.280 | 238,342 | +0.01(+0.19%) |
Sep 19, 2017 | 5.295 | 5.295 | 5.265 | 5.270 | 243,508 | -0.00(-0.09%) |
Sep 18, 2017 | 5.310 | 5.335 | 5.265 | 5.275 | 438,832 | -0.02(-0.38%) |
Sep 15, 2017 | 5.285 | 5.295 | 5.275 | 5.295 | 293,581 | +0.01(+0.19%) |
Sep 14, 2017 | 5.285 | 5.285 | 5.257 | 5.285 | 290,885 | +0.02(+0.28%) |
Sep 13, 2017 | 5.280 | 5.285 | 5.266 | 5.270 | 228,355 | +0.00(+0.00%) |
Sep 12, 2017 | 5.280 | 5.295 | 5.265 | 5.270 | 369,932 | -0.01(-0.19%) |
Sep 11, 2017 | 5.325 | 5.335 | 5.270 | 5.280 | 307,714 | -0.02(-0.28%) |
Sep 08, 2017 | 5.290 | 5.305 | 5.260 | 5.295 | 303,909 | -0.01(-0.19%) |
Sep 07, 2017 | 5.295 | 5.305 | 5.280 | 5.305 | 334,425 | -0.01(-0.18%) |
Sep 06, 2017 | 5.300 | 5.330 | 5.290 | 5.314 | 288,106 | +0.02(+0.46%) |
Sep 05, 2017 | 5.290 | 5.330 | 5.265 | 5.290 | 498,616 | -0.02(-0.37%) |
Sep 01, 2017 | 5.275 | 5.315 | 5.260 | 5.310 | 299,746 | +0.02(+0.38%) |
Aug 31, 2017 | 5.270 | 5.290 | 5.270 | 5.290 | 181,136 | +0.01(+0.28%) |
Aug 30, 2017 | 5.270 | 5.290 | 5.260 | 5.275 | 210,925 | +0.01(+0.19%) |
Aug 29, 2017 | 5.255 | 5.280 | 5.240 | 5.265 | 384,985 | -0.00(-0.09%) |
Aug 28, 2017 | 5.250 | 5.274 | 5.240 | 5.270 | 556,143 | +0.03(+0.66%) |
Aug 25, 2017 | 5.235 | 5.265 | 5.235 | 5.235 | 346,819 | +0.01(+0.19%) |
Aug 24, 2017 | 5.235 | 5.235 | 5.225 | 5.225 | 348,001 | -0.01(-0.19%) |
Aug 23, 2017 | 5.191 | 5.235 | 5.181 | 5.235 | 382,255 | +0.04(+0.76%) |
Aug 22, 2017 | 5.171 | 5.210 | 5.166 | 5.196 | 264,788 | +0.04(+0.87%) |
Aug 21, 2017 | 5.141 | 5.186 | 5.141 | 5.151 | 271,627 | +0.01(+0.19%) |
Aug 18, 2017 | 5.121 | 5.176 | 5.106 | 5.141 | 445,769 | +0.02(+0.49%) |
Aug 17, 2017 | 5.156 | 5.168 | 5.116 | 5.116 | 362,033 | -0.04(-0.87%) |
Aug 16, 2017 | 5.186 | 5.186 | 5.156 | 5.161 | 811,522 | -0.01(-0.19%) |
Aug 15, 2017 | 5.171 | 5.186 | 5.146 | 5.171 | 472,574 | +0.00(+0.10%) |
Aug 14, 2017 | 5.186 | 5.227 | 5.156 | 5.166 | 517,798 | +0.00(+0.10%) |
Aug 11, 2017 | 5.091 | 5.191 | 5.066 | 5.161 | 1,390,645 | +0.03(+0.58%) |
Aug 10, 2017 | 5.290 | 5.295 | 5.071 | 5.131 | 2,703,602 | -0.17(-3.28%) |
Aug 09, 2017 | 5.325 | 5.349 | 5.290 | 5.305 | 647,063 | -0.03(-0.55%) |
Aug 08, 2017 | 5.349 | 5.354 | 5.330 | 5.334 | 374,263 | -0.02(-0.29%) |
Aug 07, 2017 | 5.305 | 5.354 | 5.305 | 5.349 | 458,909 | +0.02(+0.37%) |
Aug 04, 2017 | 5.340 | 5.359 | 5.328 | 5.330 | 383,285 | -0.01(-0.18%) |
Aug 03, 2017 | 5.305 | 5.349 | 5.303 | 5.340 | 374,440 | +0.04(+0.74%) |
Aug 02, 2017 | 5.256 | 5.310 | 5.256 | 5.300 | 430,503 | +0.06(+1.13%) |
Aug 01, 2017 | 5.315 | 5.330 | 5.226 | 5.241 | 585,965 | -0.06(-1.21%) |
Jul 31, 2017 | 5.305 | 5.320 | 5.290 | 5.305 | 257,039 | +0.00(+0.09%) |
Jul 28, 2017 | 5.300 | 5.305 | 5.291 | 5.300 | 188,108 | +0.00(+0.00%) |
Jul 27, 2017 | 5.300 | 5.304 | 5.285 | 5.300 | 325,110 | +0.00(+0.09%) |
Jul 26, 2017 | 5.290 | 5.300 | 5.280 | 5.295 | 256,335 | +0.01(+0.28%) |
Jul 25, 2017 | 5.290 | 5.303 | 5.270 | 5.280 | 341,296 | -0.00(-0.09%) |
Jul 24, 2017 | 5.290 | 5.300 | 5.280 | 5.285 | 377,853 | -0.02(-0.37%) |
Jul 21, 2017 | 5.290 | 5.305 | 5.281 | 5.305 | 255,015 | +0.01(+0.19%) |
Jul 20, 2017 | 5.295 | 5.251 | 5.295 | 320,035 | +0.04(+0.85%) | |
Jul 19, 2017 | 5.226 | 5.251 | 5.226 | 5.251 | 317,431 | +0.02(+0.38%) |
Jul 18, 2017 | 5.206 | 5.231 | 5.206 | 5.231 | 260,925 | +0.02(+0.47%) |
Jul 17, 2017 | 5.201 | 5.216 | 5.197 | 5.206 | 496,221 | -0.00(-0.09%) |
Jul 14, 2017 | 5.192 | 5.222 | 5.182 | 5.211 | 339,079 | +0.03(+0.57%) |
Jul 13, 2017 | 5.206 | 5.206 | 5.172 | 5.182 | 212,109 | -0.01(-0.28%) |
Jul 12, 2017 | 5.197 | 5.216 | 5.192 | 5.197 | 340,793 | +0.02(+0.38%) |
Jul 11, 2017 | 5.177 | 5.191 | 5.176 | 5.177 | 284,479 | +0.00(+0.00%) |
Jul 10, 2017 | 5.143 | 5.187 | 5.133 | 5.177 | 401,319 | +0.02(+0.47%) |
Jul 07, 2017 | 5.133 | 5.157 | 5.133 | 5.152 | 278,503 | +0.01(+0.29%) |
Jul 06, 2017 | 5.138 | 5.147 | 5.128 | 5.138 | 217,569 | -0.01(-0.10%) |
Jul 05, 2017 | 5.147 | 5.162 | 5.118 | 5.143 | 278,049 | -0.01(-0.18%) |
Jul 03, 2017 | 5.118 | 5.157 | 5.113 | 5.152 | 169,995 | +0.04(+0.86%) |
Jun 30, 2017 | 5.123 | 5.143 | 5.108 | 5.108 | 317,967 | +0.00(+0.10%) |
Jun 29, 2017 | 5.147 | 5.147 | 5.103 | 5.103 | 337,763 | -0.04(-0.76%) |
Jun 28, 2017 | 5.128 | 5.152 | 5.128 | 5.143 | 235,451 | +0.01(+0.19%) |
Jun 27, 2017 | 5.147 | 5.157 | 5.133 | 5.133 | 241,638 | -0.02(-0.38%) |
Jun 26, 2017 | 5.143 | 5.155 | 5.138 | 5.152 | 238,744 | +0.01(+0.29%) |
Jun 23, 2017 | 5.138 | 5.138 | 5.108 | 5.138 | 408,523 | +0.00(+0.10%) |
Jun 22, 2017 | 5.128 | 5.143 | 5.113 | 5.133 | 279,635 | +0.01(+0.29%) |
Jun 21, 2017 | 5.138 | 5.157 | 5.108 | 5.118 | 694,629 | -0.02(-0.38%) |
Jun 20, 2017 | 5.138 | 5.147 | 5.133 | 5.138 | 273,532 | -0.00(-0.10%) |
Jun 19, 2017 | 5.113 | 5.152 | 5.113 | 5.143 | 292,952 | +0.02(+0.38%) |
Jun 16, 2017 | 5.128 | 5.128 | 5.099 | 5.123 | 267,354 | +0.00(+0.10%) |
Jun 15, 2017 | 5.089 | 5.123 | 5.079 | 5.118 | 275,823 | +0.02(+0.38%) |
Jun 14, 2017 | 5.123 | 5.133 | 5.045 | 5.099 | 527,960 | -0.02(-0.48%) |
Jun 13, 2017 | 5.099 | 5.128 | 5.089 | 5.123 | 402,013 | +0.02(+0.48%) |
Jun 12, 2017 | 5.118 | 5.118 | 5.079 | 5.099 | 310,201 | -0.03(-0.67%) |
Jun 09, 2017 | 5.143 | 5.157 | 5.118 | 5.133 | 333,211 | +0.01(+0.19%) |
Jun 08, 2017 | 5.138 | 5.138 | 5.112 | 5.123 | 340,295 | -0.00(-0.10%) |
Jun 07, 2017 | 5.118 | 5.138 | 5.104 | 5.128 | 528,943 | +0.01(+0.19%) |
Jun 06, 2017 | 5.104 | 5.123 | 5.099 | 5.118 | 393,093 | -0.01(-0.19%) |
Jun 05, 2017 | 5.104 | 5.133 | 5.104 | 5.128 | 360,131 | +0.02(+0.48%) |
Jun 02, 2017 | 5.099 | 5.123 | 5.089 | 5.104 | 542,337 | +0.00(+0.00%) |
Jun 01, 2017 | 5.074 | 5.104 | 5.068 | 5.104 | 383,947 | +0.04(+0.77%) |
May 31, 2017 | 5.079 | 5.084 | 5.060 | 5.065 | 283,050 | -0.01(-0.29%) |
May 30, 2017 | 5.070 | 5.094 | 5.065 | 5.079 | 326,931 | -0.00(-0.10%) |
May 26, 2017 | 5.099 | 5.104 | 5.055 | 5.084 | 765,185 | -0.01(-0.21%) |
May 25, 2017 | 5.089 | 5.104 | 5.079 | 5.095 | 526,387 | -0.00(-0.07%) |
May 24, 2017 | 5.094 | 5.104 | 5.074 | 5.099 | 308,907 | -0.00(-0.00%) |
May 23, 2017 | 5.065 | 5.099 | 5.055 | 5.099 | 313,386 | +0.04(+0.86%) |
May 22, 2017 | 5.031 | 5.055 | 5.031 | 5.055 | 189,219 | +0.02(+0.47%) |
May 19, 2017 | 5.031 | 5.038 | 5.016 | 5.032 | 239,234 | +0.01(+0.21%) |
May 18, 2017 | 4.992 | 5.021 | 4.977 | 5.021 | 582,928 | +0.02(+0.49%) |
May 17, 2017 | 5.021 | 5.033 | 4.977 | 4.997 | 531,379 | -0.03(-0.68%) |
May 16, 2017 | 5.011 | 5.050 | 5.002 | 5.031 | 361,974 | +0.03(+0.58%) |
May 15, 2017 | 4.992 | 5.016 | 4.977 | 5.002 | 445,068 | +0.00(+0.10%) |
May 12, 2017 | 4.992 | 5.031 | 4.977 | 4.997 | 275,062 | +0.01(+0.19%) |
May 11, 2017 | 5.006 | 5.016 | 4.987 | 4.987 | 213,344 | -0.02(-0.39%) |
May 10, 2017 | 4.992 | 5.016 | 4.992 | 5.006 | 350,568 | -0.01(-0.19%) |
May 09, 2017 | 5.070 | 5.070 | 5.016 | 5.016 | 476,558 | -0.04(-0.86%) |
May 08, 2017 | 5.026 | 5.060 | 5.026 | 5.060 | 386,098 | +0.02(+0.38%) |
May 05, 2017 | 5.041 | 5.050 | 4.997 | 5.041 | 501,320 | +0.00(+0.00%) |
May 04, 2017 | 5.041 | 5.045 | 4.992 | 5.041 | 961,933 | +0.00(+0.00%) |
May 03, 2017 | 5.026 | 5.050 | 5.007 | 5.041 | 580,051 | +0.03(+0.67%) |
May 02, 2017 | 5.026 | 5.036 | 5.007 | 5.007 | 479,241 | -0.01(-0.19%) |