Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.475 | 5.494 | 5.436 | 5.465 | 207,825 | +0.01(+0.18%) |
Apr 27, 2018 | 5.456 | 5.475 | 5.427 | 5.456 | 96,866 | +0.01(+0.18%) |
Apr 26, 2018 | 5.427 | 5.446 | 5.407 | 5.446 | 131,234 | +0.05(+0.90%) |
Apr 25, 2018 | 5.388 | 5.417 | 5.372 | 5.398 | 50,040 | -0.01(-0.18%) |
Apr 24, 2018 | 5.456 | 5.456 | 5.378 | 5.407 | 249,997 | -0.03(-0.53%) |
Apr 23, 2018 | 5.436 | 5.475 | 5.427 | 5.436 | 108,695 | -0.02(-0.35%) |
Apr 20, 2018 | 5.494 | 5.494 | 5.446 | 5.456 | 91,868 | -0.05(-0.88%) |
Apr 19, 2018 | 5.553 | 5.553 | 5.475 | 5.504 | 89,831 | -0.05(-0.87%) |
Apr 18, 2018 | 5.543 | 5.553 | 5.514 | 5.553 | 89,682 | +0.03(+0.53%) |
Apr 17, 2018 | 5.465 | 5.533 | 5.448 | 5.523 | 196,607 | +0.09(+1.60%) |
Apr 16, 2018 | 5.446 | 5.456 | 5.398 | 5.436 | 125,225 | -0.01(-0.18%) |
Apr 13, 2018 | 5.475 | 5.485 | 5.427 | 5.446 | 42,672 | -0.01(-0.18%) |
Apr 12, 2018 | 5.465 | 5.475 | 5.436 | 5.456 | 26,707 | +0.02(+0.30%) |
Apr 11, 2018 | 5.382 | 5.459 | 5.382 | 5.439 | 119,384 | +0.03(+0.53%) |
Apr 10, 2018 | 5.372 | 5.439 | 5.343 | 5.411 | 237,187 | +0.07(+1.26%) |
Apr 09, 2018 | 5.372 | 5.420 | 5.334 | 5.343 | 317,151 | -0.01(-0.18%) |
Apr 06, 2018 | 5.353 | 5.391 | 5.322 | 5.353 | 368,695 | +0.00(+0.00%) |
Apr 05, 2018 | 5.363 | 5.367 | 5.324 | 5.353 | 89,014 | +0.00(+0.00%) |
Apr 04, 2018 | 5.286 | 5.353 | 5.248 | 5.353 | 99,787 | +0.05(+0.90%) |
Apr 03, 2018 | 5.276 | 5.310 | 5.267 | 5.305 | 178,594 | +0.02(+0.36%) |
Apr 02, 2018 | 5.343 | 5.353 | 5.276 | 5.286 | 146,772 | -0.09(-1.61%) |
Mar 29, 2018 | 5.372 | 5.372 | 5.372 | 0 | +0.07(+1.27%) | |
Mar 28, 2018 | 5.295 | 5.334 | 5.286 | 5.305 | 112,042 | -0.01(-0.18%) |
Mar 27, 2018 | 5.343 | 5.401 | 5.305 | 5.315 | 189,808 | -0.05(-0.89%) |
Mar 26, 2018 | 5.334 | 5.372 | 5.219 | 5.363 | 887,925 | +0.07(+1.27%) |
Mar 23, 2018 | 5.401 | 5.430 | 5.295 | 5.295 | 137,005 | -0.13(-2.47%) |
Mar 22, 2018 | 5.506 | 5.506 | 5.411 | 5.430 | 67,260 | -0.10(-1.74%) |
Mar 21, 2018 | 5.468 | 5.526 | 5.468 | 5.526 | 60,685 | +0.06(+1.05%) |
Mar 20, 2018 | 5.468 | 5.497 | 5.468 | 5.468 | 101,165 | +0.00(+0.00%) |
Mar 19, 2018 | 5.526 | 5.526 | 5.439 | 5.468 | 179,393 | -0.08(-1.38%) |
Mar 16, 2018 | 5.554 | 5.554 | 5.535 | 5.545 | 78,729 | -0.01(-0.17%) |
Mar 15, 2018 | 5.516 | 5.574 | 5.516 | 5.554 | 89,637 | +0.03(+0.52%) |
Mar 14, 2018 | 5.574 | 5.583 | 5.526 | 5.526 | 63,133 | -0.01(-0.23%) |
Mar 13, 2018 | 5.567 | 5.614 | 5.538 | 5.538 | 252,412 | -0.03(-0.51%) |
Mar 12, 2018 | 5.595 | 5.605 | 5.538 | 5.567 | 206,264 | -0.03(-0.51%) |
Mar 09, 2018 | 5.567 | 5.619 | 5.567 | 5.595 | 97,176 | +0.03(+0.51%) |
Mar 08, 2018 | 5.538 | 5.576 | 5.519 | 5.567 | 161,248 | +0.03(+0.52%) |
Mar 07, 2018 | 5.538 | 5.471 | 5.538 | 213,067 | +0.04(+0.69%) | |
Mar 06, 2018 | 5.510 | 5.519 | 5.472 | 5.500 | 148,466 | -0.01(-0.17%) |
Mar 05, 2018 | 5.481 | 5.510 | 5.443 | 5.510 | 119,358 | +0.02(+0.35%) |
Mar 02, 2018 | 5.433 | 5.510 | 5.414 | 5.491 | 84,264 | +0.02(+0.35%) |
Mar 01, 2018 | 5.519 | 5.538 | 5.443 | 5.472 | 298,897 | -0.04(-0.69%) |
Feb 28, 2018 | 5.510 | 5.548 | 5.481 | 5.510 | 120,418 | +0.03(+0.52%) |
Feb 27, 2018 | 5.529 | 5.548 | 5.481 | 5.481 | 122,956 | -0.05(-0.86%) |
Feb 26, 2018 | 5.548 | 5.548 | 5.519 | 5.529 | 100,190 | +0.00(+0.00%) |
Feb 23, 2018 | 5.472 | 5.529 | 5.467 | 5.529 | 127,090 | +0.10(+1.75%) |
Feb 22, 2018 | 5.472 | 5.511 | 5.419 | 5.433 | 108,804 | -0.04(-0.70%) |
Feb 21, 2018 | 5.462 | 5.548 | 5.462 | 5.472 | 58,387 | +0.00(+0.00%) |
Feb 20, 2018 | 5.500 | 5.529 | 5.452 | 5.472 | 113,778 | -0.03(-0.52%) |
Feb 16, 2018 | 5.500 | 5.500 | 5.500 | 0 | +0.03(+0.52%) | |
Feb 15, 2018 | 5.443 | 5.472 | 5.414 | 5.472 | 177,273 | +0.05(+0.88%) |
Feb 14, 2018 | 5.405 | 5.443 | 5.367 | 5.424 | 216,771 | +0.01(+0.12%) |
Feb 13, 2018 | 5.398 | 5.436 | 5.398 | 5.417 | 104,455 | +0.01(+0.17%) |
Feb 12, 2018 | 5.417 | 5.455 | 5.380 | 5.408 | 200,056 | +0.02(+0.35%) |
Feb 09, 2018 | 5.408 | 5.420 | 5.266 | 5.389 | 231,758 | -0.02(-0.35%) |
Feb 08, 2018 | 5.483 | 5.503 | 5.427 | 5.408 | 207,070 | -0.08(-1.55%) |
Feb 07, 2018 | 5.427 | 5.587 | 5.427 | 5.493 | 442,392 | +0.04(+0.69%) |
Feb 06, 2018 | 5.229 | 5.471 | 5.191 | 5.455 | 434,917 | +0.12(+2.30%) |
Feb 05, 2018 | 5.502 | 5.559 | 5.096 | 5.332 | 550,016 | -0.24(-4.24%) |
Feb 02, 2018 | 5.700 | 5.700 | 5.531 | 5.568 | 238,289 | -0.13(-2.32%) |
Feb 01, 2018 | 5.729 | 5.742 | 5.682 | 5.700 | 105,951 | -0.05(-0.82%) |
Jan 31, 2018 | 5.738 | 5.776 | 5.719 | 5.748 | 89,600 | +0.02(+0.33%) |
Jan 30, 2018 | 5.776 | 5.785 | 5.710 | 5.729 | 225,323 | -0.07(-1.14%) |
Jan 29, 2018 | 5.842 | 5.843 | 5.785 | 5.795 | 105,415 | -0.07(-1.13%) |
Jan 26, 2018 | 5.851 | 5.861 | 5.795 | 5.861 | 102,686 | +0.02(+0.32%) |
Jan 25, 2018 | 5.842 | 5.842 | 5.814 | 5.842 | 111,676 | +0.03(+0.49%) |
Jan 24, 2018 | 5.833 | 5.851 | 5.814 | 5.814 | 108,963 | -0.03(-0.48%) |
Jan 23, 2018 | 5.814 | 5.842 | 5.776 | 5.842 | 96,943 | +0.04(+0.65%) |
Jan 22, 2018 | 5.785 | 5.814 | 5.748 | 5.804 | 241,865 | +0.01(+0.16%) |
Jan 19, 2018 | 5.776 | 5.804 | 5.738 | 5.795 | 279,745 | +0.03(+0.49%) |
Jan 18, 2018 | 5.804 | 5.804 | 5.757 | 5.766 | 165,306 | -0.05(-0.81%) |
Jan 17, 2018 | 5.804 | 5.833 | 5.804 | 5.814 | 144,243 | +0.02(+0.33%) |
Jan 16, 2018 | 5.804 | 5.820 | 5.785 | 5.795 | 89,513 | -0.01(-0.16%) |
Jan 12, 2018 | 5.804 | 5.804 | 5.804 | 0 | +0.01(+0.16%) | |
Jan 11, 2018 | 5.757 | 5.804 | 5.757 | 5.795 | 70,335 | +0.03(+0.61%) |
Jan 10, 2018 | 5.722 | 5.788 | 5.722 | 5.760 | 322,886 | +0.00(+0.00%) |
Jan 09, 2018 | 5.732 | 5.769 | 5.732 | 5.760 | 310,237 | +0.02(+0.33%) |
Jan 08, 2018 | 5.732 | 5.779 | 5.713 | 5.741 | 390,660 | +0.01(+0.16%) |
Jan 05, 2018 | 5.694 | 5.732 | 5.694 | 5.732 | 160,806 | +0.05(+0.82%) |
Jan 04, 2018 | 5.676 | 5.704 | 5.657 | 5.685 | 198,145 | +0.03(+0.50%) |
Jan 03, 2018 | 5.638 | 5.685 | 5.638 | 5.657 | 179,047 | +0.00(+0.00%) |
Jan 02, 2018 | 5.619 | 5.666 | 5.619 | 5.657 | 195,646 | +0.05(+0.83%) |
Dec 29, 2017 | 5.610 | 5.610 | 5.610 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 5.619 | 5.619 | 5.591 | 5.610 | 220,262 | +0.00(+0.00%) |
Dec 27, 2017 | 5.638 | 5.647 | 5.601 | 5.610 | 150,710 | -0.02(-0.33%) |
Dec 26, 2017 | 5.638 | 5.638 | 5.601 | 5.629 | 129,673 | -0.02(-0.33%) |
Dec 22, 2017 | 5.638 | 5.666 | 5.633 | 5.647 | 152,055 | +0.00(+0.00%) |
Dec 21, 2017 | 5.601 | 5.648 | 5.591 | 5.647 | 138,975 | +0.07(+1.17%) |
Dec 20, 2017 | 5.591 | 5.610 | 5.573 | 5.582 | 309,234 | -0.02(-0.33%) |
Dec 19, 2017 | 5.601 | 5.619 | 5.582 | 5.601 | 211,929 | -0.02(-0.33%) |
Dec 18, 2017 | 5.591 | 5.629 | 5.582 | 5.619 | 433,194 | +0.03(+0.50%) |
Dec 15, 2017 | 5.573 | 5.607 | 5.563 | 5.591 | 396,133 | +0.02(+0.34%) |
Dec 14, 2017 | 5.610 | 5.615 | 5.563 | 5.573 | 243,559 | -0.00(-0.05%) |
Dec 13, 2017 | 5.585 | 5.603 | 5.566 | 5.575 | 117,483 | +0.01(+0.17%) |
Dec 12, 2017 | 5.575 | 5.594 | 5.557 | 5.566 | 163,369 | -0.02(-0.33%) |
Dec 11, 2017 | 5.585 | 5.594 | 5.566 | 5.585 | 336,415 | -0.02(-0.33%) |
Dec 08, 2017 | 5.585 | 5.613 | 5.585 | 5.603 | 82,856 | +0.01(+0.17%) |
Dec 07, 2017 | 5.585 | 5.613 | 5.585 | 5.594 | 55,219 | +0.00(+0.00%) |
Dec 06, 2017 | 5.594 | 5.622 | 5.585 | 5.594 | 99,996 | +0.00(+0.00%) |
Dec 05, 2017 | 5.603 | 5.613 | 5.585 | 5.594 | 248,092 | +0.02(+0.33%) |
Dec 04, 2017 | 5.640 | 5.640 | 5.566 | 5.575 | 98,092 | -0.03(-0.50%) |
Dec 01, 2017 | 5.622 | 5.640 | 5.594 | 5.603 | 204,917 | +0.00(+0.00%) |
Nov 30, 2017 | 5.603 | 5.622 | 5.585 | 5.603 | 284,318 | +0.02(+0.33%) |
Nov 29, 2017 | 5.631 | 5.640 | 5.575 | 5.585 | 97,278 | -0.03(-0.50%) |
Nov 28, 2017 | 5.640 | 5.640 | 5.589 | 5.613 | 83,230 | +0.00(+0.00%) |
Nov 27, 2017 | 5.650 | 5.650 | 5.603 | 5.613 | 99,188 | -0.06(-0.98%) |
Nov 24, 2017 | 5.631 | 5.668 | 5.631 | 5.668 | 6,261 | +0.02(+0.33%) |
Nov 22, 2017 | 5.622 | 5.650 | 5.603 | 5.650 | 66,008 | +0.03(+0.50%) |
Nov 21, 2017 | 5.585 | 5.622 | 5.585 | 5.622 | 71,852 | +0.04(+0.67%) |
Nov 20, 2017 | 5.594 | 5.603 | 5.575 | 5.585 | 108,641 | +0.00(+0.00%) |
Nov 17, 2017 | 5.557 | 5.585 | 5.557 | 5.585 | 100,655 | +0.03(+0.50%) |
Nov 16, 2017 | 5.501 | 5.575 | 5.501 | 5.557 | 254,554 | +0.07(+1.18%) |
Nov 15, 2017 | 5.510 | 5.510 | 5.445 | 5.492 | 186,981 | -0.06(-1.01%) |
Nov 14, 2017 | 5.548 | 5.557 | 5.464 | 5.548 | 264,479 | -0.02(-0.38%) |
Nov 13, 2017 | 5.560 | 5.569 | 5.532 | 5.569 | 118,552 | +0.01(+0.17%) |
Nov 10, 2017 | 5.541 | 5.578 | 5.523 | 5.560 | 142,264 | -0.01(-0.17%) |
Nov 09, 2017 | 5.578 | 5.606 | 5.522 | 5.569 | 317,524 | -0.05(-0.82%) |
Nov 08, 2017 | 5.624 | 5.624 | 5.569 | 5.615 | 349,026 | -0.02(-0.33%) |
Nov 07, 2017 | 5.652 | 5.652 | 5.602 | 5.633 | 158,790 | -0.02(-0.33%) |
Nov 06, 2017 | 5.643 | 5.680 | 5.642 | 5.652 | 117,206 | +0.02(+0.33%) |
Nov 03, 2017 | 5.680 | 5.680 | 5.633 | 5.633 | 82,665 | -0.05(-0.81%) |
Nov 02, 2017 | 5.670 | 5.689 | 5.652 | 5.680 | 50,709 | +0.01(+0.16%) |
Nov 01, 2017 | 5.707 | 5.716 | 5.670 | 5.670 | 113,200 | -0.04(-0.65%) |
Oct 31, 2017 | 5.716 | 5.716 | 5.670 | 5.707 | 96,789 | +0.01(+0.16%) |
Oct 30, 2017 | 5.680 | 5.698 | 5.652 | 5.698 | 67,610 | +0.01(+0.16%) |
Oct 27, 2017 | 5.633 | 5.689 | 5.597 | 5.689 | 189,084 | +0.06(+0.98%) |
Oct 26, 2017 | 5.661 | 5.670 | 5.615 | 5.633 | 99,944 | -0.02(-0.33%) |
Oct 25, 2017 | 5.707 | 5.716 | 5.643 | 5.652 | 134,337 | -0.06(-1.13%) |
Oct 24, 2017 | 5.735 | 5.735 | 5.698 | 5.716 | 96,833 | +0.01(+0.16%) |
Oct 23, 2017 | 5.735 | 5.735 | 5.698 | 5.707 | 80,378 | -0.02(-0.32%) |
Oct 20, 2017 | 5.735 | 5.753 | 5.716 | 5.726 | 42,840 | -0.01(-0.16%) |
Oct 19, 2017 | 5.716 | 5.735 | 5.716 | 5.735 | 185,834 | +0.01(+0.16%) |
Oct 18, 2017 | 5.744 | 5.772 | 5.726 | 5.726 | 101,368 | -0.05(-0.80%) |
Oct 17, 2017 | 5.753 | 5.772 | 5.735 | 5.772 | 80,348 | +0.02(+0.32%) |
Oct 16, 2017 | 5.726 | 5.760 | 5.726 | 5.753 | 119,374 | +0.03(+0.48%) |
Oct 13, 2017 | 5.716 | 5.744 | 5.707 | 5.726 | 55,677 | +0.00(+0.00%) |
Oct 12, 2017 | 5.716 | 5.735 | 5.707 | 5.726 | 63,773 | +0.01(+0.11%) |
Oct 11, 2017 | 5.719 | 5.747 | 5.692 | 5.719 | 269,239 | +0.02(+0.32%) |
Oct 10, 2017 | 5.710 | 5.726 | 5.701 | 5.701 | 41,894 | -0.01(-0.16%) |
Oct 09, 2017 | 5.719 | 5.747 | 5.692 | 5.710 | 114,999 | +0.01(+0.16%) |
Oct 06, 2017 | 5.701 | 5.728 | 5.701 | 5.701 | 65,008 | -0.02(-0.32%) |
Oct 05, 2017 | 5.722 | 5.728 | 5.710 | 5.719 | 91,084 | +0.01(+0.16%) |
Oct 04, 2017 | 5.728 | 5.728 | 5.701 | 5.710 | 52,541 | -0.01(-0.16%) |
Oct 03, 2017 | 5.710 | 5.747 | 5.710 | 5.719 | 81,244 | +0.01(+0.16%) |
Oct 02, 2017 | 5.692 | 5.737 | 5.683 | 5.710 | 205,936 | +0.00(+0.00%) |
Sep 29, 2017 | 5.692 | 5.710 | 5.677 | 5.710 | 126,067 | +0.04(+0.65%) |
Sep 28, 2017 | 5.664 | 5.678 | 5.637 | 5.673 | 264,062 | +0.01(+0.16%) |
Sep 27, 2017 | 5.609 | 5.673 | 5.602 | 5.664 | 353,523 | +0.06(+1.14%) |
Sep 26, 2017 | 5.564 | 5.600 | 5.564 | 5.600 | 238,425 | +0.04(+0.64%) |
Sep 25, 2017 | 5.573 | 5.591 | 5.554 | 5.564 | 184,326 | -0.02(-0.31%) |
Sep 22, 2017 | 5.573 | 5.591 | 5.554 | 5.582 | 73,281 | +0.02(+0.33%) |
Sep 21, 2017 | 5.564 | 5.573 | 5.550 | 5.564 | 39,568 | +0.01(+0.16%) |
Sep 20, 2017 | 5.573 | 5.582 | 5.545 | 5.554 | 126,795 | -0.01(-0.16%) |
Sep 19, 2017 | 5.573 | 5.573 | 5.536 | 5.564 | 107,288 | +0.02(+0.33%) |
Sep 18, 2017 | 5.509 | 5.582 | 5.509 | 5.545 | 381,159 | +0.02(+0.33%) |
Sep 15, 2017 | 5.527 | 5.536 | 5.472 | 5.527 | 388,059 | -0.01(-0.17%) |
Sep 14, 2017 | 5.564 | 5.582 | 5.490 | 5.536 | 476,507 | +0.01(+0.20%) |
Sep 13, 2017 | 5.566 | 5.566 | 5.521 | 5.525 | 215,000 | -0.03(-0.57%) |
Sep 12, 2017 | 5.566 | 5.584 | 5.530 | 5.557 | 117,059 | +0.01(+0.16%) |
Sep 11, 2017 | 5.557 | 5.570 | 5.521 | 5.548 | 193,051 | +0.05(+0.83%) |
Sep 08, 2017 | 5.593 | 5.593 | 5.502 | 5.502 | 298,938 | -0.12(-2.10%) |
Sep 07, 2017 | 5.630 | 5.639 | 5.593 | 5.620 | 80,759 | -0.01(-0.16%) |
Sep 06, 2017 | 5.639 | 5.657 | 5.611 | 5.630 | 195,181 | +0.00(+0.00%) |
Sep 05, 2017 | 5.639 | 5.666 | 5.630 | 5.630 | 98,956 | -0.03(-0.48%) |
Sep 01, 2017 | 5.611 | 5.675 | 5.611 | 5.657 | 186,751 | +0.03(+0.48%) |
Aug 31, 2017 | 5.620 | 5.637 | 5.606 | 5.630 | 168,279 | +0.03(+0.49%) |
Aug 30, 2017 | 5.575 | 5.602 | 5.575 | 5.602 | 243,777 | +0.03(+0.49%) |
Aug 29, 2017 | 5.602 | 5.602 | 5.557 | 5.575 | 110,375 | -0.02(-0.32%) |
Aug 28, 2017 | 5.602 | 5.611 | 5.575 | 5.593 | 86,937 | +0.01(+0.16%) |
Aug 25, 2017 | 5.602 | 5.602 | 5.575 | 5.584 | 77,721 | -0.02(-0.32%) |
Aug 24, 2017 | 5.593 | 5.602 | 5.557 | 5.602 | 106,057 | +0.00(+0.00%) |
Aug 23, 2017 | 5.620 | 5.620 | 5.575 | 5.602 | 115,223 | -0.01(-0.16%) |
Aug 22, 2017 | 5.584 | 5.611 | 5.584 | 5.611 | 80,522 | +0.03(+0.49%) |
Aug 21, 2017 | 5.630 | 5.630 | 5.576 | 5.584 | 83,420 | -0.04(-0.65%) |
Aug 18, 2017 | 5.602 | 5.620 | 5.566 | 5.620 | 96,848 | +0.04(+0.65%) |
Aug 17, 2017 | 5.630 | 5.630 | 5.575 | 5.584 | 216,387 | -0.03(-0.49%) |
Aug 16, 2017 | 5.630 | 5.657 | 5.611 | 5.611 | 129,394 | -0.02(-0.32%) |
Aug 15, 2017 | 5.602 | 5.630 | 5.593 | 5.630 | 134,836 | +0.04(+0.65%) |
Aug 14, 2017 | 5.575 | 5.662 | 5.575 | 5.593 | 162,062 | +0.04(+0.65%) |
Aug 11, 2017 | 5.484 | 5.611 | 5.403 | 5.557 | 214,624 | +0.05(+0.94%) |
Aug 10, 2017 | 5.640 | 5.658 | 5.469 | 5.505 | 453,421 | -0.16(-2.86%) |
Aug 09, 2017 | 5.685 | 5.693 | 5.613 | 5.667 | 147,447 | -0.03(-0.47%) |
Aug 08, 2017 | 5.703 | 5.712 | 5.676 | 5.694 | 228,172 | -0.01(-0.16%) |
Aug 07, 2017 | 5.739 | 5.748 | 5.703 | 5.703 | 56,697 | +0.01(+0.16%) |
Aug 04, 2017 | 5.703 | 5.739 | 5.694 | 5.694 | 73,066 | -0.01(-0.16%) |
Aug 03, 2017 | 5.721 | 5.739 | 5.703 | 5.703 | 75,886 | -0.01(-0.16%) |
Aug 02, 2017 | 5.812 | 5.812 | 5.712 | 5.712 | 80,436 | -0.08(-1.40%) |
Aug 01, 2017 | 5.803 | 5.830 | 5.785 | 5.794 | 98,740 | +0.00(+0.00%) |
Jul 31, 2017 | 5.839 | 5.848 | 5.775 | 5.794 | 97,427 | -0.03(-0.46%) |
Jul 28, 2017 | 5.785 | 5.848 | 5.785 | 5.821 | 122,996 | +0.02(+0.31%) |
Jul 27, 2017 | 5.757 | 5.812 | 5.757 | 5.803 | 114,628 | +0.01(+0.16%) |
Jul 26, 2017 | 5.785 | 5.821 | 5.775 | 5.794 | 95,746 | -0.01(-0.16%) |
Jul 25, 2017 | 5.766 | 5.812 | 5.748 | 5.803 | 91,478 | +0.05(+0.94%) |
Jul 24, 2017 | 5.748 | 5.757 | 5.712 | 5.748 | 73,264 | -0.01(-0.16%) |
Jul 21, 2017 | 5.730 | 5.757 | 5.730 | 5.757 | 39,935 | +0.03(+0.47%) |
Jul 20, 2017 | 5.730 | 5.757 | 5.703 | 5.730 | 141,631 | -0.02(-0.31%) |
Jul 19, 2017 | 5.712 | 5.757 | 5.703 | 5.748 | 47,169 | +0.05(+0.79%) |
Jul 18, 2017 | 5.676 | 5.708 | 5.676 | 5.703 | 32,181 | +0.03(+0.48%) |
Jul 17, 2017 | 5.730 | 5.730 | 5.667 | 5.676 | 64,901 | -0.03(-0.47%) |
Jul 14, 2017 | 5.685 | 5.712 | 5.685 | 5.703 | 60,644 | +0.02(+0.32%) |
Jul 13, 2017 | 5.649 | 5.685 | 5.649 | 5.685 | 68,873 | +0.02(+0.32%) |
Jul 12, 2017 | 5.676 | 5.721 | 5.667 | 5.667 | 93,332 | +0.02(+0.43%) |
Jul 11, 2017 | 5.661 | 5.715 | 5.643 | 5.643 | 202,640 | -0.01(-0.16%) |
Jul 10, 2017 | 5.634 | 5.661 | 5.625 | 5.652 | 57,354 | +0.02(+0.32%) |
Jul 07, 2017 | 5.598 | 5.639 | 5.580 | 5.634 | 90,462 | +0.05(+0.96%) |
Jul 06, 2017 | 5.607 | 5.625 | 5.572 | 5.580 | 68,052 | -0.04(-0.64%) |
Jul 05, 2017 | 5.634 | 5.634 | 5.598 | 5.616 | 65,632 | +0.01(+0.16%) |
Jul 03, 2017 | 5.589 | 5.634 | 5.589 | 5.607 | 69,516 | +0.04(+0.64%) |
Jun 30, 2017 | 5.598 | 5.607 | 5.572 | 5.572 | 71,894 | +0.00(+0.00%) |
Jun 29, 2017 | 5.616 | 5.616 | 5.554 | 5.572 | 53,930 | -0.04(-0.64%) |
Jun 28, 2017 | 5.563 | 5.625 | 5.563 | 5.607 | 47,544 | +0.05(+0.97%) |
Jun 27, 2017 | 5.589 | 5.598 | 5.536 | 5.554 | 80,546 | -0.04(-0.64%) |
Jun 26, 2017 | 5.580 | 5.607 | 5.572 | 5.589 | 55,474 | +0.02(+0.32%) |
Jun 23, 2017 | 5.580 | 5.580 | 5.545 | 5.572 | 55,183 | -0.02(-0.32%) |
Jun 22, 2017 | 5.598 | 5.598 | 5.545 | 5.589 | 96,791 | +0.01(+0.16%) |
Jun 21, 2017 | 5.589 | 5.607 | 5.572 | 5.580 | 37,178 | -0.01(-0.16%) |
Jun 20, 2017 | 5.589 | 5.616 | 5.572 | 5.589 | 118,065 | +0.00(+0.00%) |
Jun 19, 2017 | 5.580 | 5.625 | 5.580 | 5.589 | 95,625 | +0.02(+0.32%) |
Jun 16, 2017 | 5.598 | 5.598 | 5.563 | 5.572 | 47,915 | -0.02(-0.32%) |
Jun 15, 2017 | 5.598 | 5.598 | 5.545 | 5.589 | 67,478 | -0.03(-0.48%) |
Jun 14, 2017 | 5.625 | 5.634 | 5.585 | 5.616 | 88,375 | +0.01(+0.16%) |
Jun 13, 2017 | 5.616 | 5.634 | 5.589 | 5.607 | 108,943 | -0.00(-0.05%) |
Jun 12, 2017 | 5.601 | 5.619 | 5.592 | 5.610 | 131,201 | +0.02(+0.32%) |
Jun 09, 2017 | 5.645 | 5.648 | 5.592 | 5.592 | 179,964 | -0.06(-1.10%) |
Jun 08, 2017 | 5.628 | 5.654 | 5.601 | 5.654 | 118,014 | +0.03(+0.47%) |
Jun 07, 2017 | 5.619 | 5.637 | 5.592 | 5.628 | 92,186 | +0.04(+0.63%) |
Jun 06, 2017 | 5.610 | 5.637 | 5.592 | 5.592 | 87,640 | -0.03(-0.47%) |
Jun 05, 2017 | 5.592 | 5.619 | 5.578 | 5.619 | 75,299 | +0.04(+0.64%) |
Jun 02, 2017 | 5.574 | 5.599 | 5.566 | 5.583 | 58,962 | +0.00(+0.00%) |
Jun 01, 2017 | 5.557 | 5.592 | 5.557 | 5.583 | 156,566 | +0.01(+0.16%) |
May 31, 2017 | 5.583 | 5.585 | 5.548 | 5.574 | 50,874 | -0.01(-0.16%) |
May 30, 2017 | 5.583 | 5.592 | 5.557 | 5.583 | 65,039 | -0.04(-0.63%) |
May 26, 2017 | 5.583 | 5.619 | 5.566 | 5.619 | 208,571 | +0.04(+0.80%) |
May 25, 2017 | 5.557 | 5.610 | 5.540 | 5.574 | 193,281 | +0.01(+0.16%) |
May 24, 2017 | 5.548 | 5.566 | 5.521 | 5.566 | 116,028 | +0.05(+0.97%) |
May 23, 2017 | 5.468 | 5.521 | 5.468 | 5.512 | 118,446 | +0.07(+1.31%) |
May 22, 2017 | 5.432 | 5.477 | 5.432 | 5.441 | 129,327 | +0.00(+0.00%) |
May 19, 2017 | 5.450 | 5.479 | 5.432 | 5.441 | 138,628 | +0.00(+0.00%) |
May 18, 2017 | 5.397 | 5.441 | 5.388 | 5.441 | 156,986 | +0.04(+0.82%) |
May 17, 2017 | 5.486 | 5.486 | 5.397 | 5.397 | 220,228 | -0.11(-1.94%) |
May 16, 2017 | 5.512 | 5.539 | 5.503 | 5.503 | 170,309 | -0.01(-0.16%) |
May 15, 2017 | 5.512 | 5.548 | 5.503 | 5.512 | 189,010 | -0.02(-0.32%) |
May 12, 2017 | 5.539 | 5.539 | 5.477 | 5.530 | 166,816 | -0.02(-0.32%) |
May 11, 2017 | 5.574 | 5.583 | 5.539 | 5.548 | 142,461 | -0.03(-0.52%) |
May 10, 2017 | 5.577 | 5.586 | 5.559 | 5.577 | 207,442 | +0.01(+0.16%) |
May 09, 2017 | 5.595 | 5.595 | 5.555 | 5.568 | 126,118 | -0.03(-0.47%) |
May 08, 2017 | 5.568 | 5.603 | 5.551 | 5.595 | 115,957 | +0.02(+0.32%) |
May 05, 2017 | 5.542 | 5.595 | 5.515 | 5.577 | 234,715 | +0.06(+1.12%) |
May 04, 2017 | 5.559 | 5.568 | 5.498 | 5.515 | 210,898 | -0.05(-0.95%) |
May 03, 2017 | 5.586 | 5.602 | 5.551 | 5.568 | 251,925 | -0.03(-0.47%) |
May 02, 2017 | 5.542 | 5.612 | 5.542 | 5.595 | 310,251 | +0.05(+0.95%) |