Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 5.749 | 5.777 | 5.680 | 5.722 | 795,207 | -0.03(-0.60%) |
Oct 30, 2017 | 5.887 | 5.907 | 5.749 | 5.756 | 215,619 | -0.13(-2.20%) |
Oct 27, 2017 | 6.002 | 6.002 | 5.872 | 5.885 | 607,958 | -0.12(-1.94%) |
Oct 26, 2017 | 6.029 | 6.034 | 5.995 | 6.002 | 283,873 | -0.02(-0.34%) |
Oct 25, 2017 | 6.022 | 6.064 | 5.968 | 6.022 | 152,425 | -0.02(-0.34%) |
Oct 24, 2017 | 6.098 | 6.098 | 6.022 | 6.043 | 191,565 | -0.03(-0.45%) |
Oct 23, 2017 | 6.153 | 6.187 | 6.036 | 6.070 | 210,055 | -0.10(-1.56%) |
Oct 20, 2017 | 6.146 | 6.201 | 6.118 | 6.166 | 100,230 | +0.00(+0.00%) |
Oct 19, 2017 | 6.173 | 6.255 | 6.166 | 6.166 | 276,794 | -0.05(-0.88%) |
Oct 18, 2017 | 6.139 | 6.235 | 6.139 | 6.221 | 89,820 | +0.06(+1.00%) |
Oct 17, 2017 | 6.125 | 6.187 | 6.098 | 6.159 | 341,413 | +0.02(+0.33%) |
Oct 16, 2017 | 6.187 | 6.187 | 6.098 | 6.139 | 124,047 | -0.04(-0.67%) |
Oct 13, 2017 | 6.153 | 6.228 | 6.153 | 6.180 | 74,025 | +0.03(+0.56%) |
Oct 12, 2017 | 6.125 | 6.180 | 6.118 | 6.146 | 88,245 | +0.01(+0.11%) |
Oct 11, 2017 | 6.146 | 6.201 | 6.118 | 6.139 | 193,317 | -0.02(-0.33%) |
Oct 10, 2017 | 6.153 | 6.204 | 6.146 | 6.159 | 86,672 | +0.05(+0.78%) |
Oct 09, 2017 | 6.201 | 6.201 | 6.098 | 6.111 | 72,853 | -0.08(-1.22%) |
Oct 06, 2017 | 6.166 | 6.187 | 6.091 | 6.187 | 80,234 | -0.01(-0.11%) |
Oct 05, 2017 | 6.125 | 6.214 | 6.125 | 6.194 | 106,976 | +0.06(+1.01%) |
Oct 04, 2017 | 6.091 | 6.173 | 6.053 | 6.132 | 248,681 | +0.04(+0.67%) |
Oct 03, 2017 | 6.098 | 6.146 | 6.077 | 6.091 | 145,450 | -0.04(-0.67%) |
Oct 02, 2017 | 6.118 | 6.166 | 6.084 | 6.132 | 72,698 | -0.01(-0.22%) |
Sep 29, 2017 | 6.132 | 6.166 | 6.077 | 6.146 | 196,903 | +0.02(+0.34%) |
Sep 28, 2017 | 6.098 | 6.159 | 6.084 | 6.125 | 157,246 | +0.05(+0.83%) |
Sep 27, 2017 | 6.157 | 6.157 | 6.068 | 6.075 | 143,427 | -0.04(-0.67%) |
Sep 26, 2017 | 6.130 | 6.150 | 6.061 | 6.116 | 249,191 | -0.01(-0.22%) |
Sep 25, 2017 | 6.150 | 6.150 | 6.109 | 6.130 | 99,739 | +0.00(+0.00%) |
Sep 22, 2017 | 6.212 | 6.212 | 6.123 | 6.130 | 334,568 | -0.07(-1.10%) |
Sep 21, 2017 | 6.239 | 6.246 | 6.164 | 6.198 | 41,224 | -0.02(-0.33%) |
Sep 20, 2017 | 6.266 | 6.266 | 6.198 | 6.218 | 125,197 | -0.03(-0.55%) |
Sep 19, 2017 | 6.293 | 6.293 | 6.171 | 6.253 | 105,198 | +0.00(+0.00%) |
Sep 18, 2017 | 6.287 | 6.293 | 6.225 | 6.253 | 125,293 | -0.02(-0.33%) |
Sep 15, 2017 | 6.171 | 6.273 | 6.171 | 6.273 | 35,409 | +0.09(+1.43%) |
Sep 14, 2017 | 6.171 | 6.191 | 6.141 | 6.184 | 343,649 | +0.03(+0.44%) |
Sep 13, 2017 | 6.150 | 6.191 | 6.143 | 6.157 | 334,431 | +0.01(+0.22%) |
Sep 12, 2017 | 6.184 | 6.198 | 6.143 | 6.143 | 221,962 | -0.01(-0.11%) |
Sep 11, 2017 | 6.212 | 6.225 | 6.136 | 6.150 | 119,083 | -0.04(-0.66%) |
Sep 08, 2017 | 6.191 | 6.259 | 6.177 | 6.191 | 308,458 | +0.00(+0.00%) |
Sep 07, 2017 | 6.259 | 6.300 | 6.184 | 6.191 | 122,919 | -0.10(-1.52%) |
Sep 06, 2017 | 6.232 | 6.403 | 6.232 | 6.287 | 203,532 | +0.08(+1.21%) |
Sep 05, 2017 | 6.218 | 6.280 | 6.123 | 6.212 | 216,080 | -0.02(-0.33%) |
Sep 01, 2017 | 6.164 | 6.246 | 6.116 | 6.232 | 200,349 | +0.10(+1.56%) |
Aug 31, 2017 | 6.116 | 6.171 | 6.041 | 6.136 | 119,909 | +0.05(+0.90%) |
Aug 30, 2017 | 6.150 | 6.177 | 6.082 | 6.082 | 107,258 | -0.03(-0.45%) |
Aug 29, 2017 | 6.116 | 6.171 | 6.089 | 6.109 | 88,371 | -0.01(-0.18%) |
Aug 28, 2017 | 6.304 | 6.304 | 6.066 | 6.120 | 194,149 | -0.16(-2.49%) |
Aug 25, 2017 | 6.073 | 6.284 | 6.066 | 6.277 | 182,295 | +0.23(+3.82%) |
Aug 24, 2017 | 6.080 | 6.093 | 6.008 | 6.046 | 205,017 | +0.01(+0.23%) |
Aug 23, 2017 | 6.073 | 6.080 | 5.991 | 6.032 | 230,876 | -0.02(-0.34%) |
Aug 22, 2017 | 6.059 | 6.080 | 6.012 | 6.052 | 143,290 | +0.04(+0.68%) |
Aug 21, 2017 | 5.991 | 6.025 | 5.957 | 6.012 | 71,576 | +0.03(+0.45%) |
Aug 18, 2017 | 5.944 | 6.012 | 5.916 | 5.984 | 50,395 | +0.05(+0.80%) |
Aug 17, 2017 | 5.916 | 6.005 | 5.903 | 5.937 | 99,124 | -0.01(-0.11%) |
Aug 16, 2017 | 5.910 | 5.964 | 5.875 | 5.944 | 167,427 | +0.07(+1.16%) |
Aug 15, 2017 | 5.903 | 5.923 | 5.828 | 5.876 | 114,491 | -0.01(-0.12%) |
Aug 14, 2017 | 6.059 | 6.059 | 5.869 | 5.882 | 415,824 | -0.15(-2.48%) |
Aug 11, 2017 | 5.842 | 6.032 | 5.556 | 6.032 | 52,318 | +0.08(+1.37%) |
Aug 10, 2017 | 5.984 | 5.984 | 5.950 | 5.950 | 72,317 | -0.03(-0.57%) |
Aug 09, 2017 | 5.964 | 5.984 | 5.916 | 5.984 | 67,586 | +0.01(+0.11%) |
Aug 08, 2017 | 6.032 | 6.039 | 5.971 | 5.978 | 90,954 | -0.05(-0.79%) |
Aug 07, 2017 | 6.059 | 6.059 | 6.025 | 6.025 | 22,191 | -0.03(-0.45%) |
Aug 04, 2017 | 6.107 | 6.107 | 5.998 | 6.052 | 117,504 | -0.02(-0.34%) |
Aug 03, 2017 | 6.093 | 6.107 | 6.059 | 6.073 | 96,846 | -0.01(-0.22%) |
Aug 02, 2017 | 6.080 | 6.120 | 6.039 | 6.086 | 393,764 | +0.03(+0.45%) |
Aug 01, 2017 | 6.025 | 6.073 | 6.005 | 6.059 | 41,570 | +0.04(+0.68%) |
Jul 31, 2017 | 5.964 | 6.046 | 5.930 | 6.018 | 71,191 | +0.07(+1.26%) |
Jul 28, 2017 | 5.937 | 6.005 | 5.930 | 5.944 | 41,876 | +0.01(+0.23%) |
Jul 27, 2017 | 5.916 | 5.950 | 5.896 | 5.930 | 47,839 | +0.03(+0.50%) |
Jul 26, 2017 | 5.901 | 5.907 | 5.833 | 5.901 | 83,301 | +0.02(+0.35%) |
Jul 25, 2017 | 5.860 | 5.887 | 5.833 | 5.880 | 53,344 | +0.06(+1.05%) |
Jul 24, 2017 | 5.853 | 5.887 | 5.806 | 5.819 | 32,816 | -0.03(-0.58%) |
Jul 21, 2017 | 5.840 | 5.880 | 5.802 | 5.853 | 155,674 | +0.03(+0.58%) |
Jul 20, 2017 | 5.928 | 5.928 | 5.758 | 5.819 | 76,626 | -0.05(-0.92%) |
Jul 19, 2017 | 5.880 | 5.928 | 5.847 | 5.874 | 183,939 | +0.03(+0.58%) |
Jul 18, 2017 | 5.847 | 5.880 | 5.826 | 5.840 | 52,767 | +0.00(+0.00%) |
Jul 17, 2017 | 5.860 | 5.880 | 5.826 | 5.840 | 124,322 | -0.01(-0.12%) |
Jul 14, 2017 | 5.874 | 5.928 | 5.833 | 5.847 | 108,337 | +0.01(+0.12%) |
Jul 13, 2017 | 5.792 | 5.840 | 5.772 | 5.840 | 116,397 | +0.07(+1.29%) |
Jul 12, 2017 | 5.704 | 5.779 | 5.704 | 5.765 | 201,484 | +0.14(+2.41%) |
Jul 11, 2017 | 5.725 | 5.738 | 5.623 | 5.630 | 289,477 | -0.07(-1.31%) |
Jul 10, 2017 | 5.664 | 5.731 | 5.589 | 5.704 | 189,314 | +0.05(+0.96%) |
Jul 07, 2017 | 5.704 | 5.704 | 5.576 | 5.650 | 91,245 | -0.05(-0.95%) |
Jul 06, 2017 | 5.657 | 5.718 | 5.603 | 5.704 | 173,473 | +0.07(+1.32%) |
Jul 05, 2017 | 5.569 | 5.643 | 5.542 | 5.630 | 281,426 | +0.08(+1.47%) |
Jul 03, 2017 | 5.582 | 5.616 | 5.460 | 5.548 | 93,163 | -0.06(-1.09%) |
Jun 30, 2017 | 5.609 | 5.637 | 5.576 | 5.609 | 241,142 | +0.01(+0.24%) |
Jun 29, 2017 | 5.515 | 5.609 | 5.474 | 5.596 | 394,318 | +0.14(+2.63%) |
Jun 28, 2017 | 5.385 | 5.525 | 5.365 | 5.452 | 163,996 | +0.10(+1.89%) |
Jun 27, 2017 | 5.398 | 5.486 | 5.344 | 5.351 | 93,458 | -0.03(-0.50%) |
Jun 26, 2017 | 5.405 | 5.459 | 5.338 | 5.378 | 95,850 | -0.01(-0.13%) |
Jun 23, 2017 | 5.398 | 5.432 | 5.304 | 5.385 | 265,746 | +0.01(+0.25%) |
Jun 22, 2017 | 5.358 | 5.425 | 5.344 | 5.371 | 345,377 | +0.02(+0.38%) |
Jun 21, 2017 | 5.452 | 5.459 | 5.324 | 5.351 | 361,556 | -0.07(-1.37%) |
Jun 20, 2017 | 5.621 | 5.621 | 5.405 | 5.425 | 194,795 | -0.22(-3.83%) |
Jun 19, 2017 | 5.641 | 5.682 | 5.513 | 5.641 | 84,335 | -0.01(-0.12%) |
Jun 16, 2017 | 5.715 | 5.736 | 5.533 | 5.648 | 236,197 | -0.06(-1.06%) |
Jun 15, 2017 | 5.675 | 5.722 | 5.655 | 5.709 | 69,684 | +0.01(+0.12%) |
Jun 14, 2017 | 5.702 | 5.729 | 5.682 | 5.702 | 91,582 | +0.01(+0.12%) |
Jun 13, 2017 | 5.702 | 5.702 | 5.661 | 5.695 | 62,323 | +0.01(+0.12%) |
Jun 12, 2017 | 5.709 | 5.709 | 5.668 | 5.688 | 94,920 | -0.03(-0.47%) |
Jun 09, 2017 | 5.688 | 5.722 | 5.655 | 5.715 | 90,984 | +0.04(+0.71%) |
Jun 08, 2017 | 5.702 | 5.722 | 5.594 | 5.675 | 159,405 | -0.01(-0.24%) |
Jun 07, 2017 | 5.709 | 5.749 | 5.648 | 5.688 | 148,545 | -0.05(-0.94%) |
Jun 06, 2017 | 5.668 | 5.745 | 5.668 | 5.742 | 96,023 | +0.05(+0.83%) |
Jun 05, 2017 | 5.695 | 5.742 | 5.675 | 5.695 | 110,840 | -0.04(-0.71%) |
Jun 02, 2017 | 5.675 | 5.763 | 5.675 | 5.736 | 127,565 | +0.04(+0.71%) |
Jun 01, 2017 | 5.628 | 5.749 | 5.628 | 5.695 | 78,773 | +0.05(+0.96%) |
May 31, 2017 | 5.675 | 5.688 | 5.589 | 5.641 | 689,297 | +0.03(+0.48%) |
May 30, 2017 | 5.688 | 5.688 | 5.587 | 5.614 | 196,236 | -0.03(-0.60%) |
May 26, 2017 | 5.641 | 5.675 | 5.604 | 5.648 | 123,126 | +0.06(+1.13%) |
May 25, 2017 | 5.712 | 5.726 | 5.564 | 5.585 | 94,228 | -0.08(-1.42%) |
May 24, 2017 | 5.665 | 5.685 | 5.618 | 5.665 | 156,274 | +0.02(+0.36%) |
May 23, 2017 | 5.679 | 5.679 | 5.605 | 5.645 | 243,721 | +0.01(+0.24%) |
May 22, 2017 | 5.712 | 5.712 | 5.605 | 5.632 | 251,511 | -0.04(-0.71%) |
May 19, 2017 | 5.531 | 5.706 | 5.430 | 5.672 | 235,256 | +0.20(+3.69%) |
May 18, 2017 | 5.578 | 5.578 | 5.457 | 5.470 | 110,101 | -0.11(-1.93%) |
May 17, 2017 | 5.766 | 5.766 | 5.571 | 5.578 | 121,370 | -0.17(-2.92%) |
May 16, 2017 | 5.766 | 5.766 | 5.652 | 5.746 | 329,964 | +0.01(+0.23%) |
May 15, 2017 | 5.645 | 5.753 | 5.617 | 5.732 | 100,492 | +0.13(+2.40%) |
May 12, 2017 | 5.477 | 5.598 | 5.430 | 5.598 | 206,861 | +0.14(+2.59%) |
May 11, 2017 | 5.396 | 5.497 | 5.390 | 5.457 | 136,894 | +0.07(+1.25%) |
May 10, 2017 | 5.396 | 5.417 | 5.329 | 5.390 | 266,620 | +0.02(+0.38%) |
May 09, 2017 | 5.423 | 5.423 | 5.343 | 5.370 | 126,788 | -0.03(-0.62%) |
May 08, 2017 | 5.430 | 5.430 | 5.383 | 5.403 | 96,779 | -0.01(-0.25%) |
May 05, 2017 | 5.255 | 5.417 | 5.255 | 5.417 | 141,918 | +0.18(+3.47%) |
May 04, 2017 | 5.356 | 5.356 | 5.215 | 5.235 | 459,103 | -0.13(-2.38%) |
May 03, 2017 | 5.336 | 5.383 | 5.322 | 5.363 | 194,011 | +0.01(+0.25%) |
May 02, 2017 | 5.443 | 5.443 | 5.343 | 5.349 | 385,735 | -0.11(-1.97%) |
May 01, 2017 | 5.383 | 5.464 | 5.383 | 5.457 | 85,564 | +0.09(+1.75%) |
Apr 28, 2017 | 5.363 | 5.370 | 5.282 | 5.363 | 94,840 | +0.04(+0.76%) |
Apr 27, 2017 | 5.383 | 5.396 | 5.316 | 5.322 | 227,387 | -0.11(-2.06%) |
Apr 26, 2017 | 5.495 | 5.495 | 5.394 | 5.434 | 202,479 | -0.05(-0.98%) |
Apr 25, 2017 | 5.535 | 5.535 | 5.461 | 5.488 | 197,112 | -0.02(-0.36%) |
Apr 24, 2017 | 5.455 | 5.521 | 5.455 | 5.508 | 382,248 | +0.08(+1.48%) |
Apr 21, 2017 | 5.542 | 5.542 | 5.414 | 5.428 | 203,785 | -0.11(-1.93%) |
Apr 20, 2017 | 5.582 | 5.582 | 5.521 | 5.535 | 72,547 | -0.02(-0.36%) |
Apr 19, 2017 | 5.602 | 5.608 | 5.528 | 5.555 | 115,760 | -0.05(-0.84%) |
Apr 18, 2017 | 5.608 | 5.615 | 5.575 | 5.602 | 93,881 | -0.01(-0.12%) |
Apr 17, 2017 | 5.488 | 5.615 | 5.488 | 5.608 | 136,771 | +0.15(+2.70%) |
Apr 13, 2017 | 5.555 | 5.555 | 5.441 | 5.461 | 86,927 | -0.10(-1.81%) |
Apr 12, 2017 | 5.521 | 5.624 | 5.521 | 5.562 | 268,221 | +0.00(+0.00%) |
Apr 11, 2017 | 5.528 | 5.575 | 5.508 | 5.562 | 98,812 | +0.03(+0.48%) |
Apr 10, 2017 | 5.475 | 5.548 | 5.448 | 5.535 | 170,764 | +0.04(+0.73%) |
Apr 07, 2017 | 5.488 | 5.542 | 5.488 | 5.495 | 62,631 | +0.01(+0.12%) |
Apr 06, 2017 | 5.475 | 5.508 | 5.441 | 5.488 | 199,894 | +0.02(+0.42%) |
Apr 05, 2017 | 5.558 | 5.558 | 5.452 | 5.465 | 287,707 | -0.05(-0.85%) |
Apr 04, 2017 | 5.418 | 5.525 | 5.398 | 5.512 | 375,710 | +0.10(+1.85%) |
Apr 03, 2017 | 5.518 | 5.518 | 5.408 | 5.412 | 141,710 | -0.03(-0.61%) |
Mar 31, 2017 | 5.458 | 5.458 | 5.378 | 5.445 | 167,210 | +0.01(+0.12%) |
Mar 30, 2017 | 5.445 | 5.458 | 5.378 | 5.438 | 173,401 | +0.02(+0.37%) |
Mar 29, 2017 | 5.298 | 5.425 | 5.282 | 5.418 | 402,160 | +0.15(+2.91%) |
Mar 28, 2017 | 5.232 | 5.312 | 5.194 | 5.265 | 168,537 | -0.01(-0.25%) |
Mar 27, 2017 | 5.245 | 5.325 | 5.245 | 5.278 | 146,123 | -0.05(-1.00%) |
Mar 24, 2017 | 5.245 | 5.352 | 5.232 | 5.332 | 139,530 | +0.13(+2.43%) |
Mar 23, 2017 | 5.258 | 5.352 | 4.972 | 5.205 | 963,402 | -0.03(-0.64%) |
Mar 22, 2017 | 5.138 | 5.258 | 5.138 | 5.238 | 140,483 | +0.06(+1.16%) |
Mar 21, 2017 | 5.272 | 5.292 | 5.138 | 5.178 | 336,922 | -0.05(-0.89%) |
Mar 20, 2017 | 5.218 | 5.292 | 5.152 | 5.225 | 106,134 | +0.01(+0.13%) |
Mar 17, 2017 | 5.278 | 5.298 | 5.198 | 5.218 | 262,066 | -0.01(-0.25%) |
Mar 16, 2017 | 5.198 | 5.258 | 5.152 | 5.232 | 160,346 | +0.09(+1.68%) |
Mar 15, 2017 | 5.072 | 5.158 | 5.052 | 5.145 | 97,991 | +0.11(+2.25%) |
Mar 14, 2017 | 5.065 | 5.098 | 5.025 | 5.032 | 103,924 | -0.06(-1.18%) |
Mar 13, 2017 | 5.052 | 5.112 | 5.038 | 5.092 | 120,088 | +0.07(+1.33%) |
Mar 10, 2017 | 5.018 | 5.038 | 5.012 | 5.025 | 114,594 | +0.03(+0.53%) |
Mar 09, 2017 | 5.012 | 5.045 | 4.998 | 4.998 | 145,755 | -0.01(-0.13%) |
Mar 08, 2017 | 5.038 | 5.052 | 4.945 | 5.005 | 9,582,036 | -0.03(-0.66%) |
Mar 07, 2017 | 5.105 | 5.105 | 5.005 | 5.038 | 74,227 | -0.09(-1.69%) |
Mar 06, 2017 | 5.152 | 5.152 | 5.052 | 5.125 | 208,650 | +0.03(+0.52%) |
Mar 03, 2017 | 4.992 | 5.102 | 4.992 | 5.098 | 104,527 | +0.12(+2.41%) |
Mar 02, 2017 | 5.165 | 5.165 | 4.952 | 4.978 | 637,942 | -0.18(-3.49%) |
Mar 01, 2017 | 5.245 | 5.245 | 5.158 | 5.158 | 152,783 | -0.05(-1.02%) |
Feb 28, 2017 | 5.252 | 5.258 | 5.165 | 5.212 | 194,314 | -0.05(-1.01%) |
Feb 27, 2017 | 5.245 | 5.292 | 5.198 | 5.265 | 556,704 | +0.07(+1.41%) |
Feb 24, 2017 | 5.312 | 5.332 | 5.185 | 5.192 | 364,395 | -0.10(-1.85%) |
Feb 23, 2017 | 5.303 | 5.323 | 5.263 | 5.290 | 1,554,803 | +0.05(+0.89%) |
Feb 22, 2017 | 5.217 | 5.243 | 5.177 | 5.243 | 606,791 | +0.03(+0.64%) |
Feb 21, 2017 | 5.369 | 5.389 | 5.210 | 5.210 | 456,781 | -0.18(-3.33%) |
Feb 17, 2017 | 5.389 | 5.389 | 5.389 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 5.376 | 5.422 | 5.339 | 5.383 | 450,769 | +0.09(+1.63%) |
Feb 15, 2017 | 5.323 | 5.363 | 5.217 | 5.296 | 1,398,521 | -0.02(-0.37%) |
Feb 14, 2017 | 5.522 | 5.542 | 5.290 | 5.316 | 889,870 | -0.25(-4.42%) |
Feb 13, 2017 | 5.608 | 5.608 | 5.529 | 5.562 | 173,412 | -0.05(-0.95%) |
Feb 10, 2017 | 5.621 | 5.635 | 5.588 | 5.615 | 188,546 | +0.00(+0.00%) |
Feb 09, 2017 | 5.588 | 5.628 | 5.575 | 5.615 | 33,544 | +0.05(+0.83%) |
Feb 08, 2017 | 5.668 | 5.668 | 5.542 | 5.568 | 136,351 | -0.11(-1.99%) |
Feb 07, 2017 | 5.668 | 5.701 | 5.628 | 5.681 | 143,089 | +0.01(+0.12%) |
Feb 06, 2017 | 5.675 | 5.694 | 5.635 | 5.675 | 64,162 | +0.00(+0.00%) |
Feb 03, 2017 | 5.641 | 5.701 | 5.635 | 5.675 | 212,866 | +0.06(+1.06%) |
Feb 02, 2017 | 5.555 | 5.628 | 5.542 | 5.615 | 127,555 | +0.06(+1.08%) |
Feb 01, 2017 | 5.548 | 5.562 | 5.509 | 5.555 | 159,767 | +0.03(+0.60%) |
Jan 31, 2017 | 5.555 | 5.575 | 5.436 | 5.522 | 378,603 | -0.05(-0.83%) |
Jan 30, 2017 | 5.522 | 5.582 | 5.482 | 5.568 | 479,570 | +0.02(+0.36%) |
Jan 27, 2017 | 5.602 | 5.602 | 5.509 | 5.548 | 248,609 | -0.02(-0.31%) |
Jan 26, 2017 | 5.500 | 5.566 | 5.453 | 5.566 | 531,966 | +0.08(+1.45%) |
Jan 25, 2017 | 5.513 | 5.513 | 5.453 | 5.486 | 481,852 | +0.02(+0.36%) |
Jan 24, 2017 | 5.467 | 5.473 | 5.414 | 5.467 | 151,185 | +0.01(+0.12%) |
Jan 23, 2017 | 5.434 | 5.460 | 5.367 | 5.460 | 255,444 | +0.05(+0.98%) |
Jan 20, 2017 | 5.420 | 5.420 | 5.321 | 5.407 | 152,460 | +0.00(+0.00%) |
Jan 19, 2017 | 5.453 | 5.453 | 5.381 | 5.407 | 64,896 | +0.00(+0.00%) |
Jan 18, 2017 | 5.513 | 5.513 | 5.387 | 5.407 | 97,939 | -0.07(-1.33%) |
Jan 17, 2017 | 5.414 | 5.492 | 5.414 | 5.480 | 134,061 | +0.04(+0.73%) |
Jan 13, 2017 | 5.440 | 5.440 | 5.440 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 5.361 | 5.533 | 5.361 | 5.506 | 82,245 | +0.14(+2.59%) |
Jan 11, 2017 | 5.394 | 5.414 | 5.315 | 5.367 | 258,686 | -0.03(-0.61%) |
Jan 10, 2017 | 5.467 | 5.493 | 5.381 | 5.400 | 208,124 | -0.03(-0.61%) |
Jan 09, 2017 | 5.500 | 5.513 | 5.354 | 5.434 | 52,902 | -0.06(-1.08%) |
Jan 06, 2017 | 5.579 | 5.579 | 5.474 | 5.493 | 53,611 | -0.07(-1.31%) |
Jan 05, 2017 | 5.493 | 5.586 | 5.493 | 5.566 | 227,803 | +0.08(+1.45%) |
Jan 04, 2017 | 5.394 | 5.513 | 5.387 | 5.486 | 320,311 | +0.09(+1.72%) |
Jan 03, 2017 | 5.301 | 5.420 | 5.301 | 5.394 | 87,333 | +0.15(+2.77%) |
Dec 30, 2016 | 5.248 | 5.248 | 5.248 | 0 | -0.09(-1.73%) | |
Dec 29, 2016 | 5.288 | 5.354 | 5.288 | 5.341 | 73,118 | +0.06(+1.13%) |
Dec 28, 2016 | 5.262 | 5.288 | 5.189 | 5.281 | 129,418 | +0.04(+0.79%) |
Dec 27, 2016 | 5.135 | 5.266 | 5.135 | 5.240 | 80,236 | +0.07(+1.27%) |
Dec 23, 2016 | 5.174 | 5.174 | 5.174 | 0 | +0.01(+0.26%) | |
Dec 22, 2016 | 5.121 | 5.220 | 5.108 | 5.161 | 165,999 | +0.03(+0.51%) |
Dec 21, 2016 | 5.293 | 5.345 | 5.095 | 5.135 | 222,186 | -0.15(-2.86%) |
Dec 20, 2016 | 5.233 | 5.339 | 5.233 | 5.286 | 88,761 | +0.06(+1.13%) |
Dec 19, 2016 | 5.279 | 5.293 | 5.220 | 5.227 | 111,027 | -0.06(-1.12%) |
Dec 16, 2016 | 5.306 | 5.365 | 5.260 | 5.286 | 74,732 | -0.01(-0.25%) |
Dec 15, 2016 | 5.279 | 5.312 | 5.233 | 5.299 | 337,845 | +0.01(+0.25%) |
Dec 14, 2016 | 5.345 | 5.398 | 5.273 | 5.286 | 157,915 | -0.08(-1.47%) |
Dec 13, 2016 | 5.312 | 5.391 | 5.253 | 5.365 | 81,607 | +0.07(+1.24%) |
Dec 12, 2016 | 5.299 | 5.332 | 5.273 | 5.299 | 111,639 | +0.01(+0.12%) |
Dec 09, 2016 | 5.319 | 5.378 | 5.240 | 5.293 | 181,039 | -0.05(-0.99%) |
Dec 08, 2016 | 5.325 | 5.411 | 5.286 | 5.345 | 83,813 | +0.03(+0.50%) |
Dec 07, 2016 | 5.358 | 5.404 | 5.293 | 5.319 | 424,523 | -0.02(-0.37%) |
Dec 06, 2016 | 5.279 | 5.418 | 5.279 | 5.339 | 469,764 | +0.03(+0.62%) |
Dec 05, 2016 | 5.121 | 5.325 | 5.093 | 5.306 | 254,128 | +0.20(+4.00%) |
Dec 02, 2016 | 5.062 | 5.115 | 4.944 | 5.102 | 165,564 | +0.04(+0.78%) |
Dec 01, 2016 | 5.010 | 5.075 | 4.944 | 5.062 | 136,481 | +0.07(+1.45%) |
Nov 30, 2016 | 4.858 | 5.082 | 4.858 | 4.990 | 504,766 | +0.18(+3.69%) |
Nov 29, 2016 | 4.845 | 4.877 | 4.753 | 4.812 | 365,831 | +0.02(+0.41%) |
Nov 28, 2016 | 4.759 | 4.852 | 4.759 | 4.792 | 154,798 | +0.01(+0.17%) |
Nov 25, 2016 | 4.850 | 4.850 | 4.784 | 4.784 | 99,306 | -0.04(-0.82%) |
Nov 23, 2016 | 4.824 | 4.824 | 4.824 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 4.837 | 4.876 | 4.765 | 4.778 | 378,947 | -0.05(-1.09%) |
Nov 21, 2016 | 4.863 | 4.915 | 4.824 | 4.830 | 249,703 | +0.03(+0.68%) |
Nov 18, 2016 | 4.824 | 4.883 | 4.797 | 4.797 | 149,147 | -0.03(-0.54%) |
Nov 17, 2016 | 4.856 | 4.915 | 4.804 | 4.824 | 80,718 | -0.03(-0.54%) |
Nov 16, 2016 | 4.856 | 4.902 | 4.824 | 4.850 | 80,636 | -0.03(-0.54%) |
Nov 15, 2016 | 4.837 | 4.955 | 4.837 | 4.876 | 125,974 | +0.05(+1.09%) |
Nov 14, 2016 | 4.876 | 4.915 | 4.778 | 4.824 | 74,527 | -0.01(-0.27%) |
Nov 11, 2016 | 5.007 | 5.007 | 4.784 | 4.837 | 169,040 | -0.18(-3.66%) |
Nov 10, 2016 | 5.302 | 5.302 | 5.007 | 5.020 | 190,200 | -0.30(-5.67%) |
Nov 09, 2016 | 5.309 | 5.374 | 5.282 | 5.322 | 71,342 | -0.06(-1.10%) |
Nov 08, 2016 | 5.322 | 5.433 | 5.322 | 5.381 | 159,116 | +0.03(+0.61%) |
Nov 07, 2016 | 5.276 | 5.348 | 5.191 | 5.348 | 112,667 | +0.14(+2.77%) |
Nov 04, 2016 | 5.250 | 5.250 | 5.191 | 5.204 | 143,599 | -0.07(-1.37%) |
Nov 03, 2016 | 5.309 | 5.328 | 5.204 | 5.276 | 84,988 | -0.01(-0.12%) |
Nov 02, 2016 | 5.309 | 5.309 | 5.250 | 5.282 | 119,552 | +0.00(+0.00%) |