Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.883 | 5.907 | 5.858 | 5.907 | 48,946 | +0.00(+0.08%) |
Jan 30, 2017 | 5.888 | 5.907 | 5.863 | 5.902 | 123,236 | +0.00(+0.00%) |
Jan 27, 2017 | 5.893 | 5.946 | 5.839 | 5.902 | 116,053 | +0.01(+0.17%) |
Jan 26, 2017 | 5.917 | 5.927 | 5.868 | 5.893 | 62,712 | -0.03(-0.58%) |
Jan 25, 2017 | 5.883 | 5.937 | 5.839 | 5.927 | 91,106 | +0.06(+1.00%) |
Jan 24, 2017 | 5.814 | 5.868 | 5.800 | 5.868 | 91,886 | +0.07(+1.18%) |
Jan 23, 2017 | 5.799 | 5.819 | 5.770 | 5.799 | 53,803 | +0.00(+0.00%) |
Jan 20, 2017 | 5.794 | 5.849 | 5.760 | 5.799 | 46,898 | +0.03(+0.51%) |
Jan 19, 2017 | 5.794 | 5.794 | 5.750 | 5.770 | 28,768 | -0.04(-0.76%) |
Jan 18, 2017 | 5.814 | 5.821 | 5.780 | 5.814 | 77,314 | -0.01(-0.17%) |
Jan 17, 2017 | 5.804 | 5.824 | 5.780 | 5.824 | 86,343 | +0.04(+0.76%) |
Jan 13, 2017 | 5.780 | 5.780 | 5.780 | 0 | +0.04(+0.68%) | |
Jan 12, 2017 | 5.726 | 5.775 | 5.716 | 5.740 | 34,302 | -0.02(-0.34%) |
Jan 11, 2017 | 5.696 | 5.770 | 5.672 | 5.760 | 117,207 | +0.04(+0.69%) |
Jan 10, 2017 | 5.706 | 5.731 | 5.691 | 5.721 | 107,417 | +0.00(+0.00%) |
Jan 09, 2017 | 5.716 | 5.731 | 5.691 | 5.721 | 53,300 | +0.00(+0.09%) |
Jan 06, 2017 | 5.716 | 5.731 | 5.667 | 5.716 | 93,972 | +0.02(+0.34%) |
Jan 05, 2017 | 5.696 | 5.726 | 5.677 | 5.696 | 41,939 | +0.01(+0.18%) |
Jan 04, 2017 | 5.672 | 5.696 | 5.657 | 5.686 | 60,967 | +0.01(+0.16%) |
Jan 03, 2017 | 5.637 | 5.691 | 5.632 | 5.677 | 72,842 | +0.08(+1.47%) |
Dec 30, 2016 | 5.594 | 5.594 | 5.594 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 5.515 | 5.603 | 5.515 | 5.598 | 114,048 | +0.08(+1.42%) |
Dec 28, 2016 | 5.598 | 5.598 | 5.515 | 5.520 | 98,920 | -0.06(-1.14%) |
Dec 27, 2016 | 5.593 | 5.628 | 5.569 | 5.583 | 108,602 | -0.01(-0.18%) |
Dec 23, 2016 | 5.593 | 5.593 | 5.593 | 0 | +0.02(+0.35%) | |
Dec 22, 2016 | 5.544 | 5.574 | 5.534 | 5.574 | 68,272 | +0.01(+0.18%) |
Dec 21, 2016 | 5.559 | 5.593 | 5.554 | 5.564 | 77,159 | +0.00(+0.00%) |
Dec 20, 2016 | 5.559 | 5.579 | 5.534 | 5.564 | 201,634 | +0.00(+0.00%) |
Dec 19, 2016 | 5.525 | 5.569 | 5.525 | 5.564 | 127,536 | +0.06(+1.07%) |
Dec 16, 2016 | 5.495 | 5.515 | 5.446 | 5.505 | 116,206 | +0.04(+0.72%) |
Dec 15, 2016 | 5.475 | 5.515 | 5.461 | 5.466 | 68,939 | -0.02(-0.45%) |
Dec 14, 2016 | 5.525 | 5.581 | 5.471 | 5.490 | 84,728 | -0.08(-1.41%) |
Dec 13, 2016 | 5.495 | 5.574 | 5.495 | 5.569 | 127,330 | +0.10(+1.79%) |
Dec 12, 2016 | 5.480 | 5.490 | 5.451 | 5.471 | 97,767 | -0.02(-0.45%) |
Dec 09, 2016 | 5.431 | 5.515 | 5.417 | 5.495 | 131,303 | +0.04(+0.81%) |
Dec 08, 2016 | 5.446 | 5.451 | 5.387 | 5.451 | 112,507 | +0.01(+0.18%) |
Dec 07, 2016 | 5.402 | 5.446 | 5.392 | 5.441 | 231,412 | +0.04(+0.82%) |
Dec 06, 2016 | 5.407 | 5.423 | 5.363 | 5.397 | 76,877 | +0.01(+0.27%) |
Dec 05, 2016 | 5.387 | 5.387 | 5.372 | 5.382 | 82,800 | -0.00(-0.09%) |
Dec 02, 2016 | 5.412 | 5.431 | 5.358 | 5.387 | 132,670 | -0.02(-0.36%) |
Dec 01, 2016 | 5.461 | 5.486 | 5.402 | 5.407 | 117,180 | -0.03(-0.54%) |
Nov 30, 2016 | 5.417 | 5.466 | 5.417 | 5.436 | 46,749 | +0.02(+0.36%) |
Nov 29, 2016 | 5.441 | 5.443 | 5.402 | 5.417 | 65,855 | -0.03(-0.54%) |
Nov 28, 2016 | 5.446 | 5.520 | 5.446 | 5.446 | 33,962 | -0.01(-0.27%) |
Nov 25, 2016 | 5.441 | 5.461 | 5.416 | 5.461 | 17,196 | +0.02(+0.43%) |
Nov 23, 2016 | 5.438 | 5.438 | 5.438 | 0 | +0.02(+0.30%) | |
Nov 22, 2016 | 5.431 | 5.441 | 5.397 | 5.422 | 42,442 | +0.01(+0.27%) |
Nov 21, 2016 | 5.397 | 5.412 | 5.373 | 5.407 | 49,888 | +0.07(+1.29%) |
Nov 18, 2016 | 5.314 | 5.357 | 5.305 | 5.338 | 96,984 | +0.00(+0.09%) |
Nov 17, 2016 | 5.348 | 5.348 | 5.296 | 5.333 | 89,467 | +0.03(+0.63%) |
Nov 16, 2016 | 5.271 | 5.309 | 5.270 | 5.300 | 42,641 | -0.01(-0.18%) |
Nov 15, 2016 | 5.185 | 5.314 | 5.185 | 5.309 | 102,400 | +0.11(+2.11%) |
Nov 14, 2016 | 5.333 | 5.343 | 5.161 | 5.200 | 175,424 | -0.18(-3.29%) |
Nov 11, 2016 | 5.443 | 5.443 | 5.348 | 5.376 | 102,842 | -0.07(-1.31%) |
Nov 10, 2016 | 5.539 | 5.539 | 5.438 | 5.448 | 109,650 | -0.09(-1.64%) |
Nov 09, 2016 | 5.467 | 5.543 | 5.467 | 5.539 | 87,465 | +0.00(+0.00%) |
Nov 08, 2016 | 5.524 | 5.577 | 5.524 | 5.539 | 31,723 | -0.02(-0.34%) |
Nov 07, 2016 | 5.577 | 5.577 | 5.543 | 5.558 | 41,081 | +0.06(+1.13%) |
Nov 04, 2016 | 5.534 | 5.553 | 5.496 | 5.496 | 28,919 | -0.04(-0.69%) |
Nov 03, 2016 | 5.563 | 5.563 | 5.515 | 5.534 | 29,811 | -0.03(-0.51%) |
Nov 02, 2016 | 5.663 | 5.672 | 5.563 | 5.563 | 69,390 | -0.14(-2.43%) |
Nov 01, 2016 | 5.758 | 5.758 | 5.682 | 5.701 | 50,660 | -0.04(-0.78%) |
Oct 31, 2016 | 5.758 | 5.758 | 5.739 | 5.746 | 13,665 | -0.01(-0.22%) |
Oct 28, 2016 | 5.773 | 5.796 | 5.734 | 5.758 | 51,071 | -0.00(-0.08%) |
Oct 27, 2016 | 5.768 | 5.792 | 5.730 | 5.763 | 28,481 | -0.04(-0.74%) |
Oct 26, 2016 | 5.749 | 5.811 | 5.739 | 5.806 | 60,877 | +0.02(+0.41%) |
Oct 25, 2016 | 5.768 | 5.796 | 5.739 | 5.782 | 62,640 | +0.00(+0.08%) |
Oct 24, 2016 | 5.792 | 5.796 | 5.763 | 5.777 | 28,676 | -0.02(-0.33%) |
Oct 21, 2016 | 5.768 | 5.796 | 5.761 | 5.796 | 17,531 | +0.00(+0.00%) |
Oct 20, 2016 | 5.777 | 5.803 | 5.777 | 5.796 | 16,026 | -0.00(-0.00%) |
Oct 19, 2016 | 5.744 | 5.810 | 5.744 | 5.796 | 42,220 | +0.03(+0.59%) |
Oct 18, 2016 | 5.758 | 5.764 | 5.682 | 5.762 | 22,885 | +0.05(+0.91%) |
Oct 17, 2016 | 5.749 | 5.777 | 5.706 | 5.711 | 92,600 | -0.06(-0.99%) |
Oct 14, 2016 | 5.820 | 5.839 | 5.758 | 5.768 | 51,909 | -0.04(-0.66%) |
Oct 13, 2016 | 5.734 | 5.825 | 5.719 | 5.806 | 49,917 | +0.06(+1.00%) |
Oct 12, 2016 | 5.706 | 5.758 | 5.706 | 5.749 | 17,676 | +0.04(+0.75%) |
Oct 11, 2016 | 5.806 | 5.806 | 5.696 | 5.706 | 85,069 | -0.11(-1.81%) |
Oct 10, 2016 | 5.849 | 5.849 | 5.797 | 5.811 | 69,681 | +0.02(+0.33%) |
Oct 07, 2016 | 5.897 | 5.959 | 5.754 | 5.792 | 99,424 | -0.11(-1.78%) |
Oct 06, 2016 | 5.863 | 5.897 | 5.844 | 5.897 | 62,659 | -0.00(-0.08%) |
Oct 05, 2016 | 5.863 | 5.916 | 5.863 | 5.902 | 43,826 | +0.05(+0.82%) |
Oct 04, 2016 | 5.992 | 5.992 | 5.842 | 5.854 | 89,905 | -0.15(-2.54%) |
Oct 03, 2016 | 6.011 | 6.011 | 5.964 | 6.007 | 30,609 | -0.01(-0.24%) |
Sep 30, 2016 | 6.007 | 6.041 | 5.992 | 6.021 | 25,186 | +0.02(+0.40%) |
Sep 29, 2016 | 6.021 | 6.023 | 5.983 | 5.997 | 17,848 | -0.02(-0.40%) |
Sep 28, 2016 | 5.973 | 6.035 | 5.940 | 6.021 | 69,619 | +0.09(+1.45%) |
Sep 27, 2016 | 5.964 | 5.968 | 5.935 | 5.935 | 20,832 | -0.03(-0.56%) |
Sep 26, 2016 | 5.968 | 5.983 | 5.953 | 5.968 | 53,031 | -0.02(-0.32%) |
Sep 23, 2016 | 5.997 | 6.011 | 5.978 | 5.987 | 34,211 | -0.05(-0.79%) |
Sep 22, 2016 | 6.030 | 6.050 | 6.021 | 6.035 | 51,754 | +0.07(+1.12%) |
Sep 21, 2016 | 5.930 | 5.992 | 5.915 | 5.968 | 68,571 | +0.08(+1.38%) |
Sep 20, 2016 | 5.949 | 5.949 | 5.887 | 5.887 | 43,173 | -0.03(-0.48%) |
Sep 19, 2016 | 5.902 | 5.964 | 5.902 | 5.916 | 36,241 | +0.04(+0.65%) |
Sep 16, 2016 | 5.863 | 5.906 | 5.863 | 5.878 | 128,514 | +0.00(+0.04%) |
Sep 15, 2016 | 5.849 | 5.911 | 5.830 | 5.875 | 41,564 | +0.03(+0.53%) |
Sep 14, 2016 | 5.859 | 5.922 | 5.844 | 5.844 | 80,109 | -0.04(-0.65%) |
Sep 13, 2016 | 5.935 | 5.944 | 5.867 | 5.882 | 37,166 | -0.11(-1.75%) |
Sep 12, 2016 | 5.859 | 6.050 | 5.859 | 5.987 | 158,948 | +0.08(+1.29%) |
Sep 09, 2016 | 6.059 | 6.059 | 5.887 | 5.911 | 119,953 | -0.17(-2.75%) |
Sep 08, 2016 | 6.040 | 6.085 | 6.040 | 6.078 | 16,683 | +0.03(+0.47%) |
Sep 07, 2016 | 6.035 | 6.069 | 6.035 | 6.050 | 23,333 | +0.01(+0.12%) |
Sep 06, 2016 | 6.007 | 6.059 | 6.007 | 6.043 | 68,349 | +0.06(+1.00%) |
Sep 02, 2016 | 5.940 | 5.983 | 5.983 | 5.983 | 94,456 | +0.08(+1.38%) |
Sep 01, 2016 | 5.868 | 5.944 | 5.863 | 5.902 | 120,996 | +0.02(+0.41%) |
Aug 31, 2016 | 5.863 | 5.882 | 5.839 | 5.878 | 179,709 | -0.02(-0.40%) |
Aug 30, 2016 | 5.911 | 5.929 | 5.859 | 5.902 | 230,697 | -0.04(-0.72%) |
Aug 29, 2016 | 5.921 | 5.968 | 5.921 | 5.944 | 37,204 | +0.02(+0.42%) |
Aug 26, 2016 | 5.992 | 6.045 | 5.914 | 5.920 | 76,507 | -0.05(-0.89%) |
Aug 25, 2016 | 6.011 | 6.011 | 5.968 | 5.973 | 22,726 | -0.01(-0.16%) |
Aug 24, 2016 | 6.026 | 6.026 | 5.935 | 5.983 | 82,269 | -0.04(-0.63%) |
Aug 23, 2016 | 6.059 | 6.064 | 6.016 | 6.021 | 34,335 | -0.01(-0.16%) |
Aug 22, 2016 | 6.116 | 6.116 | 5.992 | 6.030 | 79,829 | -0.02(-0.39%) |
Aug 19, 2016 | 6.073 | 6.157 | 6.031 | 6.054 | 165,525 | -0.02(-0.38%) |
Aug 18, 2016 | 5.975 | 6.082 | 5.975 | 6.078 | 114,850 | +0.08(+1.32%) |
Aug 17, 2016 | 5.966 | 5.998 | 5.947 | 5.998 | 27,043 | +0.03(+0.55%) |
Aug 16, 2016 | 6.012 | 6.012 | 5.961 | 5.966 | 68,112 | -0.03(-0.54%) |
Aug 15, 2016 | 6.031 | 6.031 | 5.994 | 5.998 | 25,424 | -0.03(-0.54%) |
Aug 12, 2016 | 5.975 | 6.031 | 5.975 | 6.031 | 25,426 | +0.03(+0.47%) |
Aug 11, 2016 | 5.975 | 6.008 | 5.975 | 6.003 | 33,278 | +0.05(+0.82%) |
Aug 10, 2016 | 5.947 | 5.975 | 5.942 | 5.954 | 12,458 | -0.02(-0.27%) |
Aug 09, 2016 | 5.994 | 5.994 | 5.957 | 5.970 | 26,162 | +0.00(+0.00%) |
Aug 08, 2016 | 5.924 | 5.980 | 5.910 | 5.970 | 60,992 | +0.04(+0.71%) |
Aug 05, 2016 | 5.919 | 5.947 | 5.900 | 5.928 | 14,805 | +0.02(+0.39%) |
Aug 04, 2016 | 5.910 | 5.943 | 5.896 | 5.905 | 26,614 | +0.01(+0.16%) |
Aug 03, 2016 | 5.891 | 5.910 | 5.882 | 5.896 | 21,823 | -0.01(-0.24%) |
Aug 02, 2016 | 5.858 | 5.952 | 5.858 | 5.910 | 37,452 | +0.01(+0.16%) |
Aug 01, 2016 | 5.924 | 5.939 | 5.900 | 5.900 | 37,981 | -0.05(-0.86%) |
Jul 29, 2016 | 5.877 | 5.968 | 5.877 | 5.952 | 61,103 | +0.06(+0.98%) |
Jul 28, 2016 | 5.877 | 5.919 | 5.877 | 5.894 | 8,545 | +0.02(+0.37%) |
Jul 27, 2016 | 5.924 | 5.933 | 5.858 | 5.872 | 50,337 | -0.02(-0.40%) |
Jul 26, 2016 | 5.910 | 5.910 | 5.877 | 5.896 | 29,869 | +0.01(+0.16%) |
Jul 25, 2016 | 5.882 | 5.900 | 5.877 | 5.886 | 32,746 | -0.01(-0.24%) |
Jul 22, 2016 | 5.896 | 5.942 | 5.882 | 5.900 | 42,767 | +0.00(+0.08%) |
Jul 21, 2016 | 5.910 | 5.928 | 5.886 | 5.896 | 19,726 | -0.01(-0.24%) |
Jul 20, 2016 | 5.905 | 5.924 | 5.896 | 5.910 | 22,611 | +0.02(+0.40%) |
Jul 19, 2016 | 5.910 | 5.910 | 5.877 | 5.886 | 25,446 | -0.02(-0.32%) |
Jul 18, 2016 | 5.877 | 5.933 | 5.872 | 5.905 | 29,039 | +0.00(+0.00%) |
Jul 15, 2016 | 5.914 | 5.926 | 5.877 | 5.905 | 39,701 | -0.01(-0.24%) |
Jul 14, 2016 | 5.910 | 5.942 | 5.891 | 5.919 | 30,190 | +0.02(+0.40%) |
Jul 13, 2016 | 5.919 | 5.919 | 5.877 | 5.896 | 55,992 | +0.02(+0.32%) |
Jul 12, 2016 | 5.872 | 5.882 | 5.857 | 5.877 | 46,660 | +0.05(+0.80%) |
Jul 11, 2016 | 5.812 | 5.854 | 5.812 | 5.830 | 61,256 | +0.01(+0.16%) |
Jul 08, 2016 | 5.788 | 5.867 | 5.774 | 5.821 | 86,743 | +0.05(+0.81%) |
Jul 07, 2016 | 5.788 | 5.816 | 5.742 | 5.774 | 48,178 | +0.01(+0.16%) |
Jul 06, 2016 | 5.737 | 5.788 | 5.714 | 5.765 | 22,358 | +0.00(+0.08%) |
Jul 05, 2016 | 5.793 | 5.798 | 5.756 | 5.760 | 54,942 | -0.06(-0.96%) |
Jul 01, 2016 | 5.840 | 5.816 | 5.816 | 5.816 | 44,164 | +0.03(+0.43%) |
Jun 30, 2016 | 5.714 | 5.795 | 5.709 | 5.791 | 55,812 | +0.08(+1.44%) |
Jun 29, 2016 | 5.686 | 5.718 | 5.649 | 5.709 | 78,748 | +0.10(+1.75%) |
Jun 28, 2016 | 5.551 | 5.630 | 5.551 | 5.611 | 76,411 | +0.08(+1.52%) |
Jun 27, 2016 | 5.569 | 5.609 | 5.499 | 5.527 | 52,163 | -0.10(-1.82%) |
Jun 24, 2016 | 5.672 | 5.737 | 5.607 | 5.630 | 169,633 | -0.26(-4.43%) |
Jun 23, 2016 | 5.872 | 5.896 | 5.863 | 5.891 | 77,657 | +0.07(+1.28%) |
Jun 22, 2016 | 5.770 | 5.835 | 5.765 | 5.816 | 112,198 | +0.05(+0.89%) |
Jun 21, 2016 | 5.709 | 5.812 | 5.709 | 5.765 | 185,477 | +0.04(+0.65%) |
Jun 20, 2016 | 5.737 | 5.816 | 5.677 | 5.728 | 192,839 | +0.00(+0.08%) |
Jun 17, 2016 | 5.677 | 5.723 | 5.663 | 5.723 | 155,672 | +0.06(+1.07%) |
Jun 16, 2016 | 5.644 | 5.675 | 5.597 | 5.663 | 190,286 | +0.01(+0.17%) |
Jun 15, 2016 | 5.734 | 5.737 | 5.644 | 5.653 | 116,891 | -0.07(-1.22%) |
Jun 14, 2016 | 5.802 | 5.802 | 5.677 | 5.723 | 71,442 | -0.06(-1.05%) |
Jun 13, 2016 | 5.849 | 5.854 | 5.779 | 5.784 | 67,966 | -0.09(-1.59%) |
Jun 10, 2016 | 5.947 | 5.947 | 5.877 | 5.877 | 49,528 | -0.07(-1.18%) |
Jun 09, 2016 | 5.928 | 5.966 | 5.928 | 5.947 | 56,312 | +0.00(+0.04%) |
Jun 08, 2016 | 5.919 | 5.993 | 5.919 | 5.945 | 45,374 | +0.01(+0.20%) |
Jun 07, 2016 | 5.919 | 5.952 | 5.900 | 5.933 | 55,703 | +0.06(+0.95%) |
Jun 06, 2016 | 5.863 | 5.905 | 5.863 | 5.877 | 43,390 | -0.00(-0.08%) |
Jun 03, 2016 | 5.835 | 5.882 | 5.823 | 5.882 | 28,533 | +0.05(+0.88%) |
Jun 02, 2016 | 5.807 | 5.830 | 5.770 | 5.830 | 13,399 | +0.02(+0.40%) |
Jun 01, 2016 | 5.779 | 5.812 | 5.746 | 5.807 | 65,709 | +0.04(+0.73%) |
May 31, 2016 | 5.793 | 5.826 | 5.760 | 5.765 | 96,230 | +0.01(+0.24%) |
May 27, 2016 | 5.774 | 5.751 | 5.751 | 5.751 | 50,382 | +0.00(+0.00%) |
May 26, 2016 | 5.723 | 5.760 | 5.723 | 5.751 | 18,969 | +0.03(+0.49%) |
May 25, 2016 | 5.658 | 5.733 | 5.658 | 5.723 | 39,208 | +0.07(+1.15%) |
May 24, 2016 | 5.616 | 5.681 | 5.616 | 5.658 | 44,612 | +0.08(+1.42%) |
May 23, 2016 | 5.621 | 5.648 | 5.568 | 5.579 | 73,362 | -0.04(-0.66%) |
May 20, 2016 | 5.635 | 5.649 | 5.597 | 5.616 | 28,059 | +0.03(+0.57%) |
May 19, 2016 | 5.574 | 5.606 | 5.533 | 5.584 | 33,505 | +0.00(+0.02%) |
May 18, 2016 | 5.579 | 5.644 | 5.551 | 5.583 | 119,061 | -0.01(-0.16%) |
May 17, 2016 | 5.633 | 5.661 | 5.579 | 5.592 | 71,238 | -0.03(-0.57%) |
May 16, 2016 | 5.588 | 5.638 | 5.483 | 5.624 | 133,030 | +0.01(+0.24%) |
May 13, 2016 | 5.665 | 5.665 | 5.601 | 5.611 | 31,505 | -0.05(-0.88%) |
May 12, 2016 | 5.652 | 5.673 | 5.633 | 5.660 | 37,623 | +0.03(+0.45%) |
May 11, 2016 | 5.620 | 5.697 | 5.615 | 5.635 | 65,300 | -0.01(-0.22%) |
May 10, 2016 | 5.647 | 5.679 | 5.642 | 5.647 | 21,697 | +0.02(+0.40%) |
May 09, 2016 | 5.633 | 5.661 | 5.615 | 5.624 | 36,010 | -0.09(-1.51%) |
May 06, 2016 | 5.761 | 5.761 | 5.703 | 5.711 | 32,883 | -0.06(-1.10%) |
May 05, 2016 | 5.779 | 5.855 | 5.761 | 5.774 | 17,482 | -0.02(-0.35%) |
May 04, 2016 | 5.783 | 5.806 | 5.783 | 5.795 | 27,769 | -0.01(-0.20%) |
May 03, 2016 | 5.788 | 5.824 | 5.761 | 5.806 | 98,379 | +0.01(+0.24%) |
May 02, 2016 | 5.774 | 5.820 | 5.770 | 5.793 | 42,357 | +0.01(+0.16%) |
Apr 29, 2016 | 5.815 | 5.844 | 5.738 | 5.783 | 76,467 | -0.05(-0.94%) |
Apr 28, 2016 | 5.802 | 5.852 | 5.802 | 5.838 | 20,671 | +0.03(+0.47%) |
Apr 27, 2016 | 5.788 | 5.834 | 5.786 | 5.811 | 35,694 | +0.05(+0.81%) |
Apr 26, 2016 | 5.729 | 5.788 | 5.720 | 5.764 | 28,499 | +0.05(+0.93%) |
Apr 25, 2016 | 5.665 | 5.715 | 5.665 | 5.711 | 37,810 | +0.02(+0.40%) |
Apr 22, 2016 | 5.624 | 5.692 | 5.624 | 5.688 | 30,248 | +0.06(+1.11%) |
Apr 21, 2016 | 5.629 | 5.652 | 5.624 | 5.626 | 17,787 | -0.02(-0.30%) |
Apr 20, 2016 | 5.620 | 5.674 | 5.620 | 5.642 | 34,709 | +0.00(+0.08%) |
Apr 19, 2016 | 5.615 | 5.642 | 5.615 | 5.638 | 43,966 | +0.04(+0.65%) |
Apr 18, 2016 | 5.529 | 5.615 | 5.529 | 5.601 | 77,271 | +0.05(+0.82%) |
Apr 15, 2016 | 5.542 | 5.565 | 5.524 | 5.556 | 33,606 | -0.02(-0.33%) |
Apr 14, 2016 | 5.574 | 5.588 | 5.563 | 5.574 | 16,148 | -0.02(-0.33%) |
Apr 13, 2016 | 5.633 | 5.633 | 5.592 | 5.592 | 40,247 | +0.01(+0.24%) |
Apr 12, 2016 | 5.524 | 5.601 | 5.524 | 5.579 | 46,774 | +0.05(+0.82%) |
Apr 11, 2016 | 5.579 | 5.588 | 5.524 | 5.533 | 38,542 | -0.01(-0.25%) |
Apr 08, 2016 | 5.479 | 5.551 | 5.469 | 5.547 | 41,856 | +0.11(+2.09%) |
Apr 07, 2016 | 5.441 | 5.443 | 5.424 | 5.433 | 15,752 | -0.03(-0.58%) |
Apr 06, 2016 | 5.465 | 5.469 | 5.433 | 5.465 | 42,671 | +0.04(+0.67%) |
Apr 05, 2016 | 5.456 | 5.474 | 5.429 | 5.429 | 14,867 | -0.08(-1.49%) |
Apr 04, 2016 | 5.551 | 5.570 | 5.474 | 5.510 | 39,449 | -0.03(-0.57%) |
Apr 01, 2016 | 5.529 | 5.542 | 5.510 | 5.542 | 41,656 | -0.04(-0.65%) |
Mar 31, 2016 | 5.544 | 5.588 | 5.529 | 5.579 | 18,868 | +0.05(+0.91%) |
Mar 30, 2016 | 5.538 | 5.560 | 5.515 | 5.529 | 39,124 | +0.04(+0.75%) |
Mar 29, 2016 | 5.469 | 5.505 | 5.424 | 5.488 | 36,061 | +0.05(+0.85%) |
Mar 28, 2016 | 5.538 | 5.548 | 5.429 | 5.442 | 60,872 | -0.12(-2.22%) |
Mar 24, 2016 | 5.556 | 5.565 | 5.565 | 5.565 | 36,041 | +0.01(+0.25%) |
Mar 23, 2016 | 5.574 | 5.588 | 5.533 | 5.551 | 39,878 | -0.01(-0.16%) |
Mar 22, 2016 | 5.601 | 5.601 | 5.524 | 5.560 | 39,098 | -0.06(-1.05%) |
Mar 21, 2016 | 5.620 | 5.633 | 5.588 | 5.620 | 63,331 | +0.00(+0.00%) |
Mar 18, 2016 | 5.597 | 5.688 | 5.588 | 5.620 | 60,356 | +0.03(+0.60%) |
Mar 17, 2016 | 5.551 | 5.597 | 5.538 | 5.586 | 32,246 | +0.07(+1.20%) |
Mar 16, 2016 | 5.429 | 5.529 | 5.429 | 5.520 | 27,857 | +0.06(+1.17%) |
Mar 15, 2016 | 5.497 | 5.497 | 5.442 | 5.456 | 36,465 | -0.07(-1.24%) |
Mar 14, 2016 | 5.538 | 5.538 | 5.483 | 5.524 | 84,794 | +0.01(+0.14%) |
Mar 11, 2016 | 5.456 | 5.565 | 5.415 | 5.516 | 90,896 | +0.07(+1.36%) |
Mar 10, 2016 | 5.442 | 5.474 | 5.401 | 5.442 | 99,854 | +0.00(+0.00%) |
Mar 09, 2016 | 5.424 | 5.451 | 5.424 | 5.442 | 41,060 | +0.03(+0.50%) |
Mar 08, 2016 | 5.383 | 5.431 | 5.383 | 5.415 | 26,382 | -0.02(-0.33%) |
Mar 07, 2016 | 5.442 | 5.442 | 5.401 | 5.433 | 42,939 | +0.01(+0.17%) |
Mar 04, 2016 | 5.347 | 5.447 | 5.347 | 5.424 | 69,135 | +0.11(+2.05%) |
Mar 03, 2016 | 5.265 | 5.315 | 5.224 | 5.315 | 70,293 | +0.07(+1.24%) |
Mar 02, 2016 | 5.142 | 5.256 | 5.142 | 5.250 | 43,194 | +0.05(+1.02%) |
Mar 01, 2016 | 5.083 | 5.201 | 5.083 | 5.196 | 72,678 | +0.10(+1.96%) |
Feb 29, 2016 | 5.033 | 5.096 | 4.985 | 5.096 | 92,037 | +0.08(+1.54%) |
Feb 26, 2016 | 5.001 | 5.019 | 4.983 | 5.019 | 43,324 | +0.03(+0.55%) |
Feb 25, 2016 | 4.969 | 4.996 | 4.892 | 4.992 | 49,345 | +0.05(+1.11%) |
Feb 24, 2016 | 4.887 | 4.937 | 4.869 | 4.937 | 50,706 | -0.02(-0.37%) |
Feb 23, 2016 | 4.969 | 4.969 | 4.955 | 4.955 | 35,292 | -0.03(-0.63%) |
Feb 22, 2016 | 4.942 | 4.987 | 4.932 | 4.987 | 78,893 | +0.12(+2.52%) |
Feb 19, 2016 | 4.909 | 4.909 | 4.864 | 4.864 | 42,034 | -0.04(-0.81%) |
Feb 18, 2016 | 4.860 | 4.953 | 4.847 | 4.904 | 61,367 | +0.04(+0.91%) |
Feb 17, 2016 | 4.745 | 4.869 | 4.745 | 4.860 | 54,298 | +0.15(+3.10%) |
Feb 16, 2016 | 4.656 | 4.736 | 4.656 | 4.714 | 98,818 | +0.04(+0.85%) |
Feb 12, 2016 | 4.612 | 4.674 | 4.674 | 4.674 | 70,942 | +0.04(+0.96%) |
Feb 11, 2016 | 4.762 | 4.776 | 4.608 | 4.630 | 108,537 | -0.19(-3.94%) |
Feb 10, 2016 | 4.780 | 4.846 | 4.776 | 4.820 | 71,466 | +0.03(+0.64%) |
Feb 09, 2016 | 4.838 | 4.863 | 4.771 | 4.789 | 66,665 | -0.14(-2.79%) |
Feb 08, 2016 | 4.971 | 5.024 | 4.878 | 4.927 | 78,445 | -0.13(-2.53%) |
Feb 05, 2016 | 5.139 | 5.139 | 5.028 | 5.055 | 30,489 | -0.07(-1.30%) |
Feb 04, 2016 | 5.094 | 5.152 | 5.068 | 5.121 | 117,753 | +0.06(+1.22%) |
Feb 03, 2016 | 5.028 | 5.068 | 4.984 | 5.059 | 48,252 | +0.07(+1.33%) |
Feb 02, 2016 | 5.024 | 5.046 | 4.979 | 4.993 | 120,946 | -0.10(-1.91%) |