Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.581 | 5.616 | 5.553 | 5.602 | 132,975 | +0.05(+0.88%) |
May 30, 2017 | 5.553 | 5.574 | 5.532 | 5.553 | 95,708 | +0.00(+0.00%) |
May 26, 2017 | 5.553 | 5.567 | 5.546 | 5.553 | 28,621 | -0.01(-0.25%) |
May 25, 2017 | 5.532 | 5.567 | 5.511 | 5.567 | 137,754 | +0.07(+1.27%) |
May 24, 2017 | 5.532 | 5.533 | 5.497 | 5.497 | 64,599 | -0.06(-1.01%) |
May 23, 2017 | 5.497 | 5.553 | 5.469 | 5.553 | 129,902 | +0.07(+1.27%) |
May 22, 2017 | 5.483 | 5.495 | 5.462 | 5.483 | 74,291 | +0.03(+0.64%) |
May 19, 2017 | 5.490 | 5.504 | 5.448 | 5.448 | 103,173 | -0.08(-1.39%) |
May 18, 2017 | 5.511 | 5.525 | 5.475 | 5.525 | 83,429 | +0.03(+0.64%) |
May 17, 2017 | 5.448 | 5.504 | 5.434 | 5.490 | 121,404 | +0.04(+0.77%) |
May 16, 2017 | 5.434 | 5.455 | 5.427 | 5.448 | 60,522 | +0.01(+0.26%) |
May 15, 2017 | 5.420 | 5.441 | 5.420 | 5.434 | 156,870 | -0.03(-0.64%) |
May 12, 2017 | 5.441 | 5.469 | 5.441 | 5.469 | 59,616 | +0.05(+0.90%) |
May 11, 2017 | 5.427 | 5.448 | 5.406 | 5.420 | 42,377 | +0.01(+0.27%) |
May 10, 2017 | 5.455 | 5.490 | 5.399 | 5.406 | 93,177 | -0.05(-0.85%) |
May 09, 2017 | 5.480 | 5.480 | 5.452 | 5.452 | 97,787 | -0.04(-0.76%) |
May 08, 2017 | 5.501 | 5.508 | 5.458 | 5.494 | 125,808 | -0.01(-0.19%) |
May 05, 2017 | 5.466 | 5.515 | 5.459 | 5.504 | 100,559 | +0.05(+0.96%) |
May 04, 2017 | 5.452 | 5.460 | 5.426 | 5.452 | 63,747 | -0.03(-0.51%) |
May 03, 2017 | 5.424 | 5.494 | 5.421 | 5.480 | 128,118 | +0.06(+1.02%) |
May 02, 2017 | 5.417 | 5.431 | 5.402 | 5.424 | 50,424 | +0.00(+0.00%) |
May 01, 2017 | 5.383 | 5.424 | 5.376 | 5.424 | 100,996 | +0.06(+1.17%) |
Apr 28, 2017 | 5.383 | 5.404 | 5.362 | 5.362 | 72,445 | -0.02(-0.39%) |
Apr 27, 2017 | 5.390 | 5.410 | 5.376 | 5.383 | 92,727 | -0.03(-0.64%) |
Apr 26, 2017 | 5.369 | 5.417 | 5.369 | 5.417 | 82,689 | +0.04(+0.78%) |
Apr 25, 2017 | 5.390 | 5.397 | 5.362 | 5.376 | 158,639 | -0.03(-0.51%) |
Apr 24, 2017 | 5.390 | 5.410 | 5.348 | 5.404 | 127,299 | -0.01(-0.13%) |
Apr 21, 2017 | 5.410 | 5.431 | 5.390 | 5.410 | 174,569 | +0.04(+0.78%) |
Apr 20, 2017 | 5.369 | 5.396 | 5.356 | 5.369 | 56,631 | -0.01(-0.26%) |
Apr 19, 2017 | 5.348 | 5.397 | 5.348 | 5.383 | 123,685 | +0.04(+0.78%) |
Apr 18, 2017 | 5.341 | 5.383 | 5.334 | 5.341 | 79,418 | +0.00(+0.00%) |
Apr 17, 2017 | 5.390 | 5.390 | 5.341 | 5.341 | 120,350 | -0.04(-0.77%) |
Apr 13, 2017 | 5.397 | 5.404 | 5.369 | 5.383 | 67,876 | -0.01(-0.26%) |
Apr 12, 2017 | 5.397 | 5.406 | 5.376 | 5.397 | 52,947 | -0.03(-0.51%) |
Apr 11, 2017 | 5.327 | 5.445 | 5.325 | 5.424 | 123,437 | +0.11(+2.15%) |
Apr 10, 2017 | 5.303 | 5.324 | 5.282 | 5.310 | 56,001 | +0.01(+0.26%) |
Apr 07, 2017 | 5.310 | 5.331 | 5.269 | 5.296 | 67,346 | -0.01(-0.13%) |
Apr 06, 2017 | 5.269 | 5.303 | 5.269 | 5.303 | 61,928 | +0.01(+0.18%) |
Apr 05, 2017 | 5.269 | 5.303 | 5.269 | 5.294 | 57,359 | -0.01(-0.18%) |
Apr 04, 2017 | 5.282 | 5.317 | 5.269 | 5.303 | 64,955 | +0.02(+0.39%) |
Apr 03, 2017 | 5.241 | 5.289 | 5.241 | 5.282 | 72,623 | +0.07(+1.33%) |
Mar 31, 2017 | 5.241 | 5.241 | 5.206 | 5.213 | 135,900 | +0.01(+0.27%) |
Mar 30, 2017 | 5.262 | 5.262 | 5.186 | 5.200 | 99,108 | -0.03(-0.53%) |
Mar 29, 2017 | 5.220 | 5.261 | 5.206 | 5.227 | 50,949 | +0.03(+0.67%) |
Mar 28, 2017 | 5.213 | 5.255 | 5.193 | 5.193 | 152,361 | -0.02(-0.40%) |
Mar 27, 2017 | 5.186 | 5.213 | 5.186 | 5.213 | 47,144 | +0.04(+0.80%) |
Mar 24, 2017 | 5.172 | 5.186 | 5.158 | 5.172 | 30,581 | +0.00(+0.00%) |
Mar 23, 2017 | 5.200 | 5.200 | 5.158 | 5.172 | 109,123 | +0.00(+0.00%) |
Mar 22, 2017 | 5.220 | 5.227 | 5.165 | 5.172 | 111,715 | -0.03(-0.66%) |
Mar 21, 2017 | 5.179 | 5.206 | 5.158 | 5.206 | 70,303 | +0.03(+0.67%) |
Mar 20, 2017 | 5.144 | 5.172 | 5.117 | 5.172 | 44,652 | +0.03(+0.67%) |
Mar 17, 2017 | 5.130 | 5.137 | 5.107 | 5.137 | 75,956 | +0.02(+0.41%) |
Mar 16, 2017 | 5.144 | 5.165 | 5.103 | 5.117 | 110,546 | -0.01(-0.27%) |
Mar 15, 2017 | 5.089 | 5.151 | 5.068 | 5.130 | 99,485 | +0.05(+0.95%) |
Mar 14, 2017 | 5.068 | 5.082 | 5.054 | 5.082 | 104,787 | +0.01(+0.14%) |
Mar 13, 2017 | 5.096 | 5.111 | 5.061 | 5.075 | 119,879 | +0.01(+0.20%) |
Mar 10, 2017 | 5.113 | 5.208 | 5.065 | 5.065 | 133,116 | -0.05(-0.94%) |
Mar 09, 2017 | 5.168 | 5.210 | 5.093 | 5.113 | 227,766 | -0.06(-1.20%) |
Mar 08, 2017 | 5.210 | 5.217 | 5.175 | 5.175 | 144,855 | -0.06(-1.18%) |
Mar 07, 2017 | 5.223 | 5.258 | 5.212 | 5.237 | 147,110 | +0.03(+0.53%) |
Mar 06, 2017 | 5.223 | 5.230 | 5.196 | 5.210 | 116,081 | -0.01(-0.26%) |
Mar 03, 2017 | 5.196 | 5.244 | 5.182 | 5.223 | 149,810 | +0.01(+0.13%) |
Mar 02, 2017 | 5.223 | 5.244 | 5.196 | 5.217 | 111,189 | -0.02(-0.39%) |
Mar 01, 2017 | 5.210 | 5.237 | 5.182 | 5.237 | 128,623 | +0.01(+0.13%) |
Feb 28, 2017 | 5.244 | 5.244 | 5.217 | 5.230 | 130,040 | -0.01(-0.26%) |
Feb 27, 2017 | 5.251 | 5.265 | 5.223 | 5.244 | 61,228 | -0.02(-0.39%) |
Feb 24, 2017 | 5.230 | 5.265 | 5.223 | 5.265 | 87,093 | +0.04(+0.79%) |
Feb 23, 2017 | 5.223 | 5.244 | 5.210 | 5.223 | 128,385 | +0.02(+0.40%) |
Feb 22, 2017 | 5.189 | 5.223 | 5.168 | 5.203 | 85,144 | +0.02(+0.40%) |
Feb 21, 2017 | 5.223 | 5.223 | 5.182 | 5.182 | 113,650 | -0.04(-0.79%) |
Feb 17, 2017 | 5.223 | 5.223 | 5.223 | 0 | +0.01(+0.13%) | |
Feb 16, 2017 | 5.203 | 5.223 | 5.182 | 5.217 | 174,545 | +0.01(+0.26%) |
Feb 15, 2017 | 5.182 | 5.223 | 5.175 | 5.203 | 145,647 | -0.01(-0.26%) |
Feb 14, 2017 | 5.251 | 5.251 | 5.210 | 5.217 | 137,203 | -0.02(-0.39%) |
Feb 13, 2017 | 5.237 | 5.265 | 5.203 | 5.237 | 139,290 | +0.02(+0.32%) |
Feb 10, 2017 | 5.214 | 5.241 | 5.207 | 5.220 | 72,179 | +0.01(+0.26%) |
Feb 09, 2017 | 5.241 | 5.241 | 5.207 | 5.207 | 122,420 | -0.03(-0.65%) |
Feb 08, 2017 | 5.234 | 5.255 | 5.207 | 5.241 | 76,026 | +0.03(+0.53%) |
Feb 07, 2017 | 5.186 | 5.234 | 5.186 | 5.214 | 115,158 | +0.01(+0.13%) |
Feb 06, 2017 | 5.179 | 5.207 | 5.163 | 5.207 | 94,208 | +0.04(+0.85%) |
Feb 03, 2017 | 5.138 | 5.179 | 5.131 | 5.163 | 102,148 | +0.04(+0.74%) |
Feb 02, 2017 | 5.166 | 5.186 | 5.124 | 5.124 | 61,484 | -0.06(-1.19%) |
Feb 01, 2017 | 5.186 | 5.200 | 5.131 | 5.186 | 136,963 | -0.01(-0.13%) |
Jan 31, 2017 | 5.186 | 5.248 | 5.166 | 5.193 | 89,055 | +0.02(+0.40%) |
Jan 30, 2017 | 5.159 | 5.186 | 5.145 | 5.172 | 119,374 | +0.01(+0.27%) |
Jan 27, 2017 | 5.118 | 5.172 | 5.118 | 5.159 | 131,048 | +0.05(+0.94%) |
Jan 26, 2017 | 5.159 | 5.179 | 5.111 | 5.111 | 174,465 | -0.03(-0.67%) |
Jan 25, 2017 | 5.145 | 5.172 | 5.124 | 5.145 | 106,479 | -0.01(-0.13%) |
Jan 24, 2017 | 5.152 | 5.152 | 5.136 | 5.152 | 67,786 | +0.01(+0.27%) |
Jan 23, 2017 | 5.145 | 5.179 | 5.095 | 5.138 | 231,408 | -0.01(-0.13%) |
Jan 20, 2017 | 5.124 | 5.152 | 5.118 | 5.145 | 108,180 | +0.01(+0.13%) |
Jan 19, 2017 | 5.166 | 5.166 | 5.090 | 5.138 | 208,506 | -0.05(-0.92%) |
Jan 18, 2017 | 5.159 | 5.193 | 5.135 | 5.186 | 173,163 | +0.02(+0.45%) |
Jan 17, 2017 | 5.172 | 5.186 | 5.138 | 5.163 | 162,237 | +0.01(+0.14%) |
Jan 13, 2017 | 5.156 | 5.156 | 5.156 | 0 | +0.03(+0.53%) | |
Jan 12, 2017 | 5.067 | 5.163 | 5.060 | 5.128 | 203,907 | +0.08(+1.48%) |
Jan 11, 2017 | 5.040 | 5.067 | 5.040 | 5.053 | 170,416 | +0.00(+0.00%) |
Jan 10, 2017 | 5.047 | 5.060 | 5.039 | 5.053 | 141,904 | +0.03(+0.54%) |
Jan 09, 2017 | 4.985 | 5.060 | 4.985 | 5.026 | 294,424 | +0.03(+0.68%) |
Jan 06, 2017 | 4.978 | 4.992 | 4.951 | 4.992 | 230,442 | +0.01(+0.27%) |
Jan 05, 2017 | 4.951 | 4.985 | 4.944 | 4.978 | 143,487 | +0.03(+0.69%) |
Jan 04, 2017 | 4.910 | 4.944 | 4.904 | 4.944 | 156,367 | +0.04(+0.83%) |
Jan 03, 2017 | 4.883 | 4.931 | 4.842 | 4.903 | 233,820 | +0.01(+0.28%) |
Dec 30, 2016 | 4.890 | 4.890 | 4.890 | 0 | -0.01(-0.28%) | |
Dec 29, 2016 | 4.890 | 4.910 | 4.886 | 4.903 | 96,769 | +0.03(+0.56%) |
Dec 28, 2016 | 4.856 | 4.889 | 4.856 | 4.876 | 144,947 | +0.00(+0.00%) |
Dec 27, 2016 | 4.897 | 4.910 | 4.869 | 4.876 | 175,577 | -0.01(-0.14%) |
Dec 23, 2016 | 4.883 | 4.883 | 4.883 | 0 | -0.04(-0.83%) | |
Dec 22, 2016 | 4.937 | 4.937 | 4.910 | 4.924 | 174,410 | +0.01(+0.14%) |
Dec 21, 2016 | 4.917 | 4.931 | 4.910 | 4.917 | 112,418 | +0.00(+0.00%) |
Dec 20, 2016 | 4.917 | 4.931 | 4.897 | 4.917 | 112,193 | -0.01(-0.28%) |
Dec 19, 2016 | 4.924 | 4.964 | 4.911 | 4.931 | 141,164 | -0.01(-0.14%) |
Dec 16, 2016 | 4.910 | 4.951 | 4.890 | 4.937 | 147,804 | +0.03(+0.56%) |
Dec 15, 2016 | 4.924 | 4.944 | 4.890 | 4.910 | 283,521 | -0.05(-0.96%) |
Dec 14, 2016 | 4.937 | 4.965 | 4.931 | 4.958 | 205,658 | +0.05(+0.97%) |
Dec 13, 2016 | 4.862 | 4.924 | 4.856 | 4.910 | 263,965 | +0.06(+1.27%) |
Dec 12, 2016 | 4.876 | 4.884 | 4.815 | 4.849 | 410,102 | -0.05(-1.05%) |
Dec 09, 2016 | 4.900 | 4.921 | 4.887 | 4.900 | 91,971 | -0.03(-0.55%) |
Dec 08, 2016 | 4.928 | 4.982 | 4.920 | 4.928 | 150,404 | -0.05(-0.95%) |
Dec 07, 2016 | 4.914 | 4.982 | 4.914 | 4.975 | 146,784 | +0.06(+1.24%) |
Dec 06, 2016 | 4.839 | 4.914 | 4.839 | 4.914 | 175,893 | +0.08(+1.69%) |
Dec 05, 2016 | 4.860 | 4.894 | 4.826 | 4.832 | 303,818 | -0.01(-0.14%) |
Dec 02, 2016 | 4.873 | 4.875 | 4.839 | 4.839 | 191,443 | -0.03(-0.56%) |
Dec 01, 2016 | 4.948 | 4.948 | 4.860 | 4.866 | 271,516 | -0.10(-1.92%) |
Nov 30, 2016 | 4.968 | 4.995 | 4.955 | 4.961 | 216,624 | -0.05(-0.95%) |
Nov 29, 2016 | 5.023 | 5.036 | 4.989 | 5.009 | 71,723 | +0.00(+0.00%) |
Nov 28, 2016 | 5.043 | 5.056 | 5.009 | 5.009 | 88,432 | +0.00(+0.00%) |
Nov 25, 2016 | 5.036 | 5.084 | 5.002 | 5.009 | 87,804 | +0.00(+0.00%) |
Nov 23, 2016 | 5.009 | 5.009 | 5.009 | 0 | -0.02(-0.40%) | |
Nov 22, 2016 | 5.050 | 5.070 | 5.018 | 5.029 | 109,961 | +0.01(+0.27%) |
Nov 21, 2016 | 4.961 | 5.023 | 4.961 | 5.016 | 111,742 | +0.03(+0.68%) |
Nov 18, 2016 | 4.968 | 4.989 | 4.921 | 4.982 | 191,218 | +0.01(+0.27%) |
Nov 17, 2016 | 4.948 | 4.989 | 4.928 | 4.968 | 104,038 | -0.01(-0.27%) |
Nov 16, 2016 | 4.914 | 5.036 | 4.914 | 4.982 | 254,466 | +0.04(+0.82%) |
Nov 15, 2016 | 4.799 | 4.948 | 4.799 | 4.941 | 198,739 | +0.15(+3.12%) |
Nov 14, 2016 | 4.853 | 4.892 | 4.690 | 4.792 | 682,885 | -0.11(-2.30%) |
Nov 11, 2016 | 4.989 | 5.009 | 4.887 | 4.905 | 308,382 | -0.12(-2.35%) |
Nov 10, 2016 | 5.077 | 5.089 | 4.989 | 5.023 | 234,495 | -0.09(-1.73%) |
Nov 09, 2016 | 5.138 | 5.138 | 5.118 | 5.111 | 111,605 | -0.04(-0.86%) |
Nov 08, 2016 | 5.142 | 5.182 | 5.135 | 5.155 | 123,678 | +0.00(+0.00%) |
Nov 07, 2016 | 5.169 | 5.169 | 5.115 | 5.155 | 175,343 | -0.02(-0.39%) |
Nov 04, 2016 | 5.203 | 5.216 | 5.165 | 5.176 | 159,704 | -0.02(-0.39%) |
Nov 03, 2016 | 5.203 | 5.203 | 5.169 | 5.196 | 110,385 | -0.03(-0.52%) |
Nov 02, 2016 | 5.203 | 5.230 | 5.189 | 5.223 | 124,303 | +0.01(+0.26%) |
Nov 01, 2016 | 5.216 | 5.216 | 5.162 | 5.209 | 95,749 | +0.00(+0.00%) |
Oct 31, 2016 | 5.196 | 5.209 | 5.162 | 5.209 | 95,057 | +0.03(+0.67%) |
Oct 28, 2016 | 5.257 | 5.257 | 5.155 | 5.175 | 149,996 | -0.09(-1.68%) |
Oct 27, 2016 | 5.324 | 5.324 | 5.257 | 5.263 | 101,385 | -0.08(-1.52%) |
Oct 26, 2016 | 5.372 | 5.405 | 5.344 | 5.344 | 155,645 | -0.04(-0.75%) |
Oct 25, 2016 | 5.358 | 5.405 | 5.304 | 5.385 | 181,577 | +0.05(+1.01%) |
Oct 24, 2016 | 5.317 | 5.372 | 5.317 | 5.331 | 89,913 | -0.02(-0.38%) |
Oct 21, 2016 | 5.338 | 5.365 | 5.328 | 5.351 | 85,972 | +0.05(+0.89%) |
Oct 20, 2016 | 5.405 | 5.405 | 5.297 | 5.304 | 188,775 | -0.05(-0.88%) |
Oct 19, 2016 | 5.209 | 5.411 | 5.203 | 5.351 | 157,225 | +0.18(+3.39%) |
Oct 18, 2016 | 5.196 | 5.216 | 5.067 | 5.176 | 323,210 | +0.03(+0.66%) |
Oct 17, 2016 | 5.257 | 5.277 | 5.135 | 5.142 | 326,790 | -0.12(-2.31%) |
Oct 14, 2016 | 5.466 | 5.473 | 5.250 | 5.263 | 201,139 | -0.24(-4.30%) |
Oct 13, 2016 | 5.520 | 5.520 | 5.419 | 5.500 | 141,949 | -0.03(-0.61%) |
Oct 12, 2016 | 5.554 | 5.554 | 5.480 | 5.534 | 264,709 | -0.03(-0.55%) |
Oct 11, 2016 | 5.484 | 5.564 | 5.466 | 5.564 | 156,889 | +0.09(+1.60%) |
Oct 10, 2016 | 5.416 | 5.511 | 5.410 | 5.477 | 110,550 | +0.03(+0.49%) |
Oct 07, 2016 | 5.443 | 5.464 | 5.428 | 5.450 | 92,867 | +0.02(+0.37%) |
Oct 06, 2016 | 5.443 | 5.477 | 5.416 | 5.430 | 132,388 | -0.04(-0.74%) |
Oct 05, 2016 | 5.484 | 5.497 | 5.437 | 5.470 | 179,509 | -0.01(-0.12%) |
Oct 04, 2016 | 5.524 | 5.531 | 5.457 | 5.477 | 261,465 | -0.05(-0.85%) |
Oct 03, 2016 | 5.558 | 5.558 | 5.517 | 5.524 | 119,482 | -0.05(-0.96%) |
Sep 30, 2016 | 5.531 | 5.578 | 5.504 | 5.578 | 151,425 | +0.07(+1.34%) |
Sep 29, 2016 | 5.531 | 5.551 | 5.490 | 5.504 | 73,818 | -0.05(-0.97%) |
Sep 28, 2016 | 5.558 | 5.558 | 5.517 | 5.558 | 109,905 | +0.01(+0.24%) |
Sep 27, 2016 | 5.551 | 5.585 | 5.521 | 5.544 | 194,298 | +0.01(+0.12%) |
Sep 26, 2016 | 5.544 | 5.564 | 5.524 | 5.538 | 122,037 | -0.00(-0.07%) |
Sep 23, 2016 | 5.511 | 5.558 | 5.490 | 5.542 | 130,748 | -0.00(-0.05%) |
Sep 22, 2016 | 5.517 | 5.551 | 5.504 | 5.544 | 90,444 | +0.05(+0.98%) |
Sep 21, 2016 | 5.490 | 5.497 | 5.470 | 5.490 | 57,167 | +0.00(+0.00%) |
Sep 20, 2016 | 5.450 | 5.490 | 5.423 | 5.490 | 115,524 | +0.03(+0.62%) |
Sep 19, 2016 | 5.437 | 5.484 | 5.423 | 5.457 | 80,937 | +0.01(+0.25%) |
Sep 16, 2016 | 5.464 | 5.464 | 5.430 | 5.443 | 67,347 | -0.04(-0.74%) |
Sep 15, 2016 | 5.443 | 5.517 | 5.403 | 5.484 | 185,975 | +0.03(+0.62%) |
Sep 14, 2016 | 5.383 | 5.450 | 5.383 | 5.450 | 107,610 | +0.04(+0.75%) |
Sep 13, 2016 | 5.423 | 5.430 | 5.390 | 5.410 | 102,862 | -0.03(-0.62%) |
Sep 12, 2016 | 5.396 | 5.457 | 5.337 | 5.443 | 163,966 | +0.08(+1.56%) |
Sep 09, 2016 | 5.453 | 5.480 | 5.340 | 5.360 | 304,065 | -0.15(-2.68%) |
Sep 08, 2016 | 5.500 | 5.527 | 5.460 | 5.507 | 177,000 | -0.01(-0.24%) |
Sep 07, 2016 | 5.520 | 5.534 | 5.500 | 5.520 | 105,461 | +0.02(+0.37%) |
Sep 06, 2016 | 5.447 | 5.514 | 5.443 | 5.500 | 112,959 | +0.06(+1.11%) |
Sep 02, 2016 | 5.514 | 5.440 | 5.440 | 5.440 | 144,337 | -0.05(-0.85%) |
Sep 01, 2016 | 5.494 | 5.541 | 5.487 | 5.487 | 162,705 | -0.01(-0.24%) |
Aug 31, 2016 | 5.500 | 5.520 | 5.487 | 5.500 | 89,762 | -0.01(-0.12%) |
Aug 30, 2016 | 5.487 | 5.520 | 5.467 | 5.507 | 119,368 | +0.04(+0.74%) |
Aug 29, 2016 | 5.480 | 5.494 | 5.453 | 5.467 | 96,997 | +0.01(+0.12%) |
Aug 26, 2016 | 5.487 | 5.500 | 5.460 | 5.460 | 136,196 | -0.03(-0.49%) |
Aug 25, 2016 | 5.514 | 5.514 | 5.474 | 5.487 | 104,927 | -0.02(-0.36%) |
Aug 24, 2016 | 5.514 | 5.527 | 5.487 | 5.507 | 82,426 | +0.01(+0.12%) |
Aug 23, 2016 | 5.494 | 5.541 | 5.480 | 5.500 | 208,077 | -0.01(-0.24%) |
Aug 22, 2016 | 5.494 | 5.527 | 5.481 | 5.514 | 140,631 | +0.03(+0.49%) |
Aug 19, 2016 | 5.494 | 5.496 | 5.447 | 5.487 | 115,852 | -0.01(-0.12%) |
Aug 18, 2016 | 5.494 | 5.520 | 5.480 | 5.494 | 139,399 | +0.01(+0.24%) |
Aug 17, 2016 | 5.467 | 5.507 | 5.457 | 5.480 | 125,467 | +0.02(+0.37%) |
Aug 16, 2016 | 5.433 | 5.474 | 5.407 | 5.460 | 150,919 | +0.02(+0.37%) |
Aug 15, 2016 | 5.420 | 5.453 | 5.380 | 5.440 | 112,972 | +0.04(+0.74%) |
Aug 12, 2016 | 5.413 | 5.427 | 5.373 | 5.400 | 63,124 | -0.01(-0.12%) |
Aug 11, 2016 | 5.427 | 5.427 | 5.373 | 5.407 | 91,878 | -0.01(-0.12%) |
Aug 10, 2016 | 5.427 | 5.427 | 5.400 | 5.413 | 125,507 | +0.01(+0.16%) |
Aug 09, 2016 | 5.438 | 5.445 | 5.405 | 5.405 | 220,500 | -0.02(-0.37%) |
Aug 08, 2016 | 5.431 | 5.431 | 5.398 | 5.425 | 38,477 | +0.02(+0.37%) |
Aug 05, 2016 | 5.425 | 5.451 | 5.358 | 5.405 | 182,095 | -0.01(-0.25%) |
Aug 04, 2016 | 5.471 | 5.471 | 5.418 | 5.418 | 106,016 | -0.04(-0.73%) |
Aug 03, 2016 | 5.451 | 5.491 | 5.425 | 5.458 | 173,721 | +0.03(+0.61%) |
Aug 02, 2016 | 5.478 | 5.478 | 5.418 | 5.425 | 100,429 | -0.08(-1.45%) |
Aug 01, 2016 | 5.498 | 5.505 | 5.465 | 5.505 | 85,190 | +0.03(+0.49%) |
Jul 29, 2016 | 5.511 | 5.518 | 5.471 | 5.478 | 118,960 | -0.01(-0.24%) |
Jul 28, 2016 | 5.505 | 5.505 | 5.491 | 5.491 | 96,284 | -0.01(-0.12%) |
Jul 27, 2016 | 5.511 | 5.518 | 5.485 | 5.498 | 149,156 | -0.02(-0.36%) |
Jul 26, 2016 | 5.451 | 5.518 | 5.431 | 5.518 | 249,873 | +0.09(+1.60%) |
Jul 25, 2016 | 5.425 | 5.445 | 5.411 | 5.431 | 88,800 | +0.02(+0.37%) |
Jul 22, 2016 | 5.378 | 5.431 | 5.378 | 5.411 | 115,049 | +0.03(+0.50%) |
Jul 21, 2016 | 5.405 | 5.438 | 5.378 | 5.385 | 128,413 | -0.01(-0.12%) |
Jul 20, 2016 | 5.391 | 5.431 | 5.378 | 5.391 | 140,551 | +0.01(+0.12%) |
Jul 19, 2016 | 5.358 | 5.405 | 5.351 | 5.385 | 70,402 | +0.03(+0.62%) |
Jul 18, 2016 | 5.305 | 5.385 | 5.304 | 5.351 | 105,343 | +0.08(+1.52%) |
Jul 15, 2016 | 5.211 | 5.271 | 5.211 | 5.271 | 105,931 | +0.05(+1.02%) |
Jul 14, 2016 | 5.311 | 5.321 | 5.178 | 5.218 | 314,945 | -0.12(-2.25%) |
Jul 13, 2016 | 5.385 | 5.398 | 5.311 | 5.338 | 275,928 | -0.05(-0.87%) |
Jul 12, 2016 | 5.398 | 5.425 | 5.371 | 5.385 | 227,167 | -0.01(-0.25%) |
Jul 11, 2016 | 5.431 | 5.431 | 5.398 | 5.398 | 157,975 | -0.00(-0.09%) |
Jul 08, 2016 | 5.390 | 5.423 | 5.356 | 5.403 | 112,612 | +0.05(+0.87%) |
Jul 07, 2016 | 5.449 | 5.455 | 5.343 | 5.356 | 439,512 | -0.08(-1.47%) |
Jul 06, 2016 | 5.416 | 5.456 | 5.390 | 5.436 | 178,729 | +0.05(+0.99%) |
Jul 05, 2016 | 5.449 | 5.449 | 5.376 | 5.383 | 168,105 | -0.02(-0.37%) |
Jul 01, 2016 | 5.449 | 5.403 | 5.403 | 5.403 | 179,368 | -0.01(-0.12%) |
Jun 30, 2016 | 5.443 | 5.449 | 5.409 | 5.409 | 96,242 | -0.01(-0.25%) |
Jun 29, 2016 | 5.390 | 5.443 | 5.390 | 5.423 | 155,209 | +0.01(+0.25%) |
Jun 28, 2016 | 5.396 | 5.429 | 5.350 | 5.409 | 140,816 | +0.01(+0.25%) |
Jun 27, 2016 | 5.403 | 5.463 | 5.376 | 5.396 | 148,695 | +0.05(+0.87%) |
Jun 24, 2016 | 5.290 | 5.376 | 5.290 | 5.350 | 70,963 | +0.06(+1.13%) |
Jun 23, 2016 | 5.343 | 5.370 | 5.290 | 5.290 | 106,130 | -0.06(-1.12%) |
Jun 22, 2016 | 5.336 | 5.350 | 5.316 | 5.350 | 147,613 | +0.01(+0.25%) |
Jun 21, 2016 | 5.310 | 5.350 | 5.297 | 5.336 | 182,533 | +0.03(+0.50%) |
Jun 20, 2016 | 5.296 | 5.319 | 5.277 | 5.310 | 158,905 | +0.00(+0.00%) |
Jun 17, 2016 | 5.303 | 5.343 | 5.296 | 5.310 | 66,822 | -0.01(-0.25%) |
Jun 16, 2016 | 5.296 | 5.336 | 5.277 | 5.323 | 222,942 | +0.07(+1.26%) |
Jun 15, 2016 | 5.257 | 5.290 | 5.247 | 5.257 | 212,427 | +0.02(+0.38%) |
Jun 14, 2016 | 5.217 | 5.263 | 5.217 | 5.237 | 202,808 | +0.02(+0.38%) |
Jun 13, 2016 | 5.270 | 5.283 | 5.217 | 5.217 | 99,743 | -0.05(-0.88%) |
Jun 10, 2016 | 5.263 | 5.283 | 5.243 | 5.263 | 104,688 | +0.02(+0.38%) |
Jun 09, 2016 | 5.217 | 5.250 | 5.217 | 5.243 | 158,461 | +0.03(+0.55%) |
Jun 08, 2016 | 5.248 | 5.261 | 5.208 | 5.215 | 102,857 | -0.03(-0.63%) |
Jun 07, 2016 | 5.195 | 5.248 | 5.175 | 5.248 | 115,785 | +0.10(+1.93%) |
Jun 06, 2016 | 5.221 | 5.235 | 5.149 | 5.149 | 166,429 | -0.07(-1.39%) |
Jun 03, 2016 | 5.228 | 5.261 | 5.208 | 5.221 | 97,288 | +0.02(+0.38%) |
Jun 02, 2016 | 5.228 | 5.261 | 5.175 | 5.202 | 325,768 | -0.06(-1.13%) |