Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.281 | 6.281 | 6.281 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.281 | 6.281 | 6.213 | 6.281 | 854,757 | +0.07(+1.09%) |
Dec 27, 2017 | 6.179 | 6.247 | 6.128 | 6.213 | 1,052,541 | +0.24(+3.98%) |
Dec 26, 2017 | 5.976 | 6.044 | 5.908 | 5.976 | 411,442 | +0.00(+0.00%) |
Dec 22, 2017 | 5.806 | 6.044 | 5.789 | 5.976 | 1,488,432 | +0.31(+5.39%) |
Dec 21, 2017 | 5.636 | 5.772 | 5.534 | 5.670 | 4,822,284 | +0.17(+3.09%) |
Dec 20, 2017 | 5.500 | 5.534 | 5.483 | 5.500 | 221,200 | -0.03(-0.61%) |
Dec 19, 2017 | 5.602 | 5.629 | 5.534 | 5.534 | 300,457 | -0.07(-1.21%) |
Dec 18, 2017 | 5.568 | 5.636 | 5.534 | 5.602 | 517,974 | +0.00(+0.00%) |
Dec 15, 2017 | 5.568 | 5.636 | 5.534 | 5.602 | 914,481 | -0.07(-1.20%) |
Dec 14, 2017 | 5.602 | 5.687 | 5.568 | 5.670 | 2,055,528 | +0.14(+2.45%) |
Dec 13, 2017 | 5.670 | 5.699 | 5.534 | 5.534 | 426,913 | -0.14(-2.40%) |
Dec 12, 2017 | 5.636 | 5.670 | 5.568 | 5.670 | 915,837 | +0.17(+3.09%) |
Dec 11, 2017 | 5.534 | 5.551 | 5.500 | 5.500 | 431,650 | -0.03(-0.61%) |
Dec 08, 2017 | 5.568 | 5.585 | 5.466 | 5.534 | 921,173 | +0.00(+0.00%) |
Dec 07, 2017 | 5.568 | 5.619 | 5.534 | 5.534 | 476,206 | -0.03(-0.61%) |
Dec 06, 2017 | 5.806 | 5.823 | 5.534 | 5.568 | 1,126,694 | -0.37(-6.29%) |
Dec 05, 2017 | 6.010 | 6.044 | 5.976 | 5.942 | 691,778 | -0.10(-1.69%) |
Dec 04, 2017 | 6.078 | 6.112 | 5.976 | 6.044 | 988,740 | +0.14(+2.30%) |
Dec 01, 2017 | 5.908 | 5.976 | 5.908 | 5.908 | 597,951 | +0.10(+1.75%) |
Nov 30, 2017 | 5.772 | 5.840 | 5.738 | 5.806 | 806,858 | +0.03(+0.59%) |
Nov 29, 2017 | 5.976 | 5.993 | 5.772 | 5.772 | 1,044,769 | -0.27(-4.49%) |
Nov 28, 2017 | 6.044 | 6.078 | 6.010 | 6.044 | 760,693 | +0.07(+1.14%) |
Nov 27, 2017 | 6.044 | 6.078 | 5.942 | 5.976 | 273,752 | -0.07(-1.12%) |
Nov 24, 2017 | 6.044 | 6.078 | 6.010 | 6.044 | 193,074 | +0.10(+1.71%) |
Nov 22, 2017 | 5.976 | 6.010 | 5.874 | 5.942 | 448,113 | -0.07(-1.13%) |
Nov 21, 2017 | 5.908 | 6.010 | 5.908 | 6.010 | 1,466,749 | +0.14(+2.31%) |
Nov 20, 2017 | 5.738 | 5.874 | 5.704 | 5.874 | 798,986 | +0.14(+2.37%) |
Nov 17, 2017 | 5.738 | 5.772 | 5.704 | 5.738 | 197,986 | +0.07(+1.20%) |
Nov 16, 2017 | 5.738 | 5.738 | 5.670 | 5.670 | 397,759 | -0.10(-1.76%) |
Nov 15, 2017 | 5.840 | 5.840 | 5.738 | 5.772 | 613,582 | +0.00(+0.00%) |
Nov 14, 2017 | 5.772 | 5.806 | 5.738 | 5.772 | 597,685 | +0.14(+2.41%) |
Nov 13, 2017 | 5.704 | 5.772 | 5.636 | 5.636 | 413,801 | -0.07(-1.19%) |
Nov 10, 2017 | 5.738 | 5.772 | 5.704 | 5.704 | 323,187 | -0.03(-0.59%) |
Nov 09, 2017 | 5.738 | 5.772 | 5.704 | 5.738 | 248,835 | -0.03(-0.59%) |
Nov 08, 2017 | 5.772 | 5.806 | 5.738 | 5.772 | 401,737 | +0.10(+1.80%) |
Nov 07, 2017 | 5.670 | 5.704 | 5.619 | 5.670 | 498,714 | +0.07(+1.21%) |
Nov 06, 2017 | 5.602 | 5.704 | 5.568 | 5.602 | 592,977 | +0.03(+0.61%) |
Nov 03, 2017 | 5.602 | 5.636 | 5.517 | 5.568 | 664,380 | -0.10(-1.80%) |
Nov 02, 2017 | 5.738 | 5.772 | 5.636 | 5.670 | 652,241 | -0.07(-1.18%) |
Nov 01, 2017 | 5.704 | 5.772 | 5.704 | 5.738 | 273,204 | +0.07(+1.20%) |
Oct 31, 2017 | 5.670 | 5.738 | 5.568 | 5.670 | 882,864 | +0.10(+1.83%) |
Oct 30, 2017 | 5.602 | 5.704 | 5.568 | 5.568 | 688,895 | +0.00(+0.00%) |
Oct 27, 2017 | 5.534 | 5.636 | 5.500 | 5.568 | 463,552 | +0.03(+0.61%) |
Oct 26, 2017 | 5.568 | 5.589 | 5.500 | 5.534 | 234,354 | -0.03(-0.61%) |
Oct 25, 2017 | 5.602 | 5.636 | 5.568 | 5.568 | 383,861 | -0.10(-1.80%) |
Oct 24, 2017 | 5.704 | 5.704 | 5.636 | 5.670 | 276,406 | +0.03(+0.60%) |
Oct 23, 2017 | 5.738 | 5.772 | 5.636 | 5.636 | 332,531 | -0.10(-1.78%) |
Oct 20, 2017 | 5.772 | 5.806 | 5.738 | 5.738 | 230,685 | -0.05(-0.82%) |
Oct 19, 2017 | 5.738 | 5.840 | 5.704 | 5.786 | 621,689 | +0.05(+0.83%) |
Oct 18, 2017 | 5.772 | 5.806 | 5.704 | 5.738 | 371,388 | -0.03(-0.59%) |
Oct 17, 2017 | 5.840 | 5.840 | 5.772 | 5.772 | 558,855 | -0.07(-1.16%) |
Oct 16, 2017 | 5.670 | 5.874 | 5.653 | 5.840 | 922,801 | +0.24(+4.24%) |
Oct 13, 2017 | 5.534 | 5.738 | 5.534 | 5.602 | 1,323,112 | +0.07(+1.23%) |
Oct 12, 2017 | 5.500 | 5.534 | 5.483 | 5.534 | 408,892 | +0.00(+0.00%) |
Oct 11, 2017 | 5.534 | 5.568 | 5.500 | 5.534 | 462,271 | +0.07(+1.24%) |
Oct 10, 2017 | 5.466 | 5.500 | 5.466 | 5.466 | 446,966 | +0.03(+0.63%) |
Oct 09, 2017 | 5.466 | 5.500 | 5.432 | 5.432 | 414,359 | -0.03(-0.62%) |
Oct 06, 2017 | 5.466 | 5.500 | 5.399 | 5.466 | 848,544 | -0.07(-1.23%) |
Oct 05, 2017 | 5.466 | 5.534 | 5.449 | 5.534 | 2,000,197 | +0.07(+1.24%) |
Oct 04, 2017 | 5.466 | 5.534 | 5.466 | 5.466 | 991,198 | +0.00(+0.00%) |
Oct 03, 2017 | 5.466 | 5.500 | 5.432 | 5.466 | 2,933,151 | +0.00(+0.00%) |
Oct 02, 2017 | 5.466 | 5.517 | 5.432 | 5.466 | 894,497 | -0.03(-0.62%) |
Sep 29, 2017 | 5.466 | 5.602 | 5.449 | 5.500 | 1,401,822 | +0.10(+1.89%) |
Sep 28, 2017 | 5.331 | 5.415 | 5.314 | 5.399 | 842,877 | +0.17(+3.25%) |
Sep 27, 2017 | 5.263 | 5.331 | 5.195 | 5.229 | 678,725 | +0.00(+0.00%) |
Sep 26, 2017 | 5.331 | 5.331 | 5.229 | 5.229 | 479,970 | -0.10(-1.91%) |
Sep 25, 2017 | 5.399 | 5.432 | 5.331 | 5.331 | 456,212 | -0.03(-0.51%) |
Sep 22, 2017 | 5.425 | 5.425 | 5.358 | 5.358 | 718,976 | -0.07(-1.24%) |
Sep 21, 2017 | 5.459 | 5.459 | 5.425 | 5.425 | 278,048 | -0.03(-0.62%) |
Sep 20, 2017 | 5.459 | 5.493 | 5.391 | 5.459 | 1,304,968 | +0.07(+1.25%) |
Sep 19, 2017 | 5.425 | 5.476 | 5.391 | 5.391 | 713,007 | +0.03(+0.63%) |
Sep 18, 2017 | 5.358 | 5.459 | 5.341 | 5.358 | 967,527 | +0.00(+0.00%) |
Sep 15, 2017 | 5.391 | 5.459 | 5.358 | 5.358 | 586,929 | +0.00(+0.00%) |
Sep 14, 2017 | 5.425 | 5.459 | 5.358 | 5.358 | 406,191 | -0.07(-1.24%) |
Sep 13, 2017 | 5.459 | 5.460 | 5.375 | 5.425 | 786,919 | +0.07(+1.26%) |
Sep 12, 2017 | 5.391 | 5.459 | 5.324 | 5.358 | 660,739 | +0.00(+0.00%) |
Sep 11, 2017 | 5.391 | 5.459 | 5.324 | 5.358 | 700,182 | -0.03(-0.62%) |
Sep 08, 2017 | 5.391 | 5.442 | 5.358 | 5.391 | 1,001,477 | -0.03(-0.62%) |
Sep 07, 2017 | 5.358 | 5.459 | 5.341 | 5.425 | 1,198,832 | +0.17(+3.21%) |
Sep 06, 2017 | 5.189 | 5.290 | 5.189 | 5.257 | 584,018 | +0.07(+1.30%) |
Sep 05, 2017 | 5.156 | 5.206 | 5.088 | 5.189 | 658,458 | +0.10(+1.99%) |
Sep 01, 2017 | 5.156 | 5.189 | 5.088 | 5.088 | 464,403 | -0.03(-0.66%) |
Aug 31, 2017 | 5.122 | 5.172 | 5.088 | 5.122 | 670,591 | +0.03(+0.66%) |
Aug 30, 2017 | 5.156 | 5.156 | 5.054 | 5.088 | 489,642 | -0.10(-1.95%) |
Aug 29, 2017 | 5.189 | 5.223 | 5.156 | 5.189 | 436,160 | +0.00(+0.00%) |
Aug 28, 2017 | 5.257 | 5.290 | 5.156 | 5.189 | 452,430 | +0.00(+0.00%) |
Aug 25, 2017 | 5.088 | 5.223 | 5.088 | 5.189 | 360,605 | +0.17(+3.36%) |
Aug 24, 2017 | 4.987 | 5.054 | 4.970 | 5.021 | 747,694 | +0.13(+2.76%) |
Aug 23, 2017 | 4.852 | 4.920 | 4.852 | 4.886 | 604,625 | +0.07(+1.40%) |
Aug 22, 2017 | 4.819 | 4.852 | 4.785 | 4.819 | 1,013,155 | +0.10(+2.14%) |
Aug 21, 2017 | 4.819 | 4.852 | 4.684 | 4.718 | 1,501,175 | +0.03(+0.72%) |
Aug 18, 2017 | 4.785 | 4.785 | 4.684 | 4.684 | 1,197,642 | +0.03(+0.72%) |
Aug 17, 2017 | 4.819 | 4.852 | 4.650 | 4.650 | 1,271,644 | -0.13(-2.82%) |
Aug 16, 2017 | 4.819 | 4.852 | 4.785 | 4.785 | 536,580 | +0.03(+0.71%) |
Aug 15, 2017 | 4.819 | 4.835 | 4.751 | 4.751 | 672,884 | -0.10(-2.08%) |
Aug 14, 2017 | 4.886 | 4.910 | 4.785 | 4.852 | 681,600 | +0.00(+0.00%) |
Aug 11, 2017 | 4.819 | 4.886 | 4.785 | 4.852 | 1,561,046 | -0.17(-3.36%) |
Aug 10, 2017 | 5.088 | 5.122 | 4.987 | 5.021 | 1,097,666 | -0.07(-1.32%) |
Aug 09, 2017 | 5.122 | 5.189 | 5.054 | 5.088 | 603,741 | -0.13(-2.58%) |
Aug 08, 2017 | 5.290 | 5.341 | 5.189 | 5.223 | 757,164 | -0.07(-1.27%) |
Aug 07, 2017 | 5.324 | 5.358 | 5.257 | 5.290 | 537,372 | +0.00(+0.00%) |
Aug 04, 2017 | 5.358 | 5.391 | 5.257 | 5.290 | 904,115 | +0.00(+0.00%) |
Aug 03, 2017 | 5.391 | 5.391 | 5.290 | 5.290 | 321,287 | -0.13(-2.48%) |
Aug 02, 2017 | 5.425 | 5.459 | 5.375 | 5.425 | 299,237 | +0.00(+0.00%) |
Aug 01, 2017 | 5.459 | 5.493 | 5.408 | 5.425 | 505,664 | +0.00(+0.00%) |
Jul 31, 2017 | 5.425 | 5.459 | 5.324 | 5.425 | 613,746 | +0.00(+0.00%) |
Jul 28, 2017 | 5.391 | 5.459 | 5.324 | 5.425 | 688,163 | +0.10(+1.90%) |
Jul 27, 2017 | 5.324 | 5.358 | 5.289 | 5.324 | 653,689 | +0.00(+0.00%) |
Jul 26, 2017 | 5.290 | 5.391 | 5.257 | 5.324 | 741,299 | -0.03(-0.63%) |
Jul 25, 2017 | 5.324 | 5.358 | 5.257 | 5.358 | 777,240 | +0.10(+1.92%) |
Jul 24, 2017 | 5.290 | 5.290 | 5.223 | 5.257 | 717,158 | -0.03(-0.64%) |
Jul 21, 2017 | 5.290 | 5.341 | 5.223 | 5.290 | 1,170,328 | -0.03(-0.63%) |
Jul 20, 2017 | 5.324 | 5.358 | 5.265 | 5.324 | 477,890 | +0.00(+0.00%) |
Jul 19, 2017 | 5.290 | 5.391 | 5.274 | 5.324 | 741,005 | +0.00(+0.00%) |
Jul 18, 2017 | 5.358 | 5.425 | 5.290 | 5.324 | 419,418 | -0.03(-0.63%) |
Jul 17, 2017 | 5.391 | 5.425 | 5.307 | 5.358 | 510,791 | -0.03(-0.62%) |
Jul 14, 2017 | 5.358 | 5.391 | 5.357 | 5.391 | 765,632 | +0.10(+1.91%) |
Jul 13, 2017 | 5.290 | 5.324 | 5.257 | 5.290 | 507,477 | -0.03(-0.63%) |
Jul 12, 2017 | 5.324 | 5.358 | 5.257 | 5.324 | 559,426 | +0.10(+1.94%) |
Jul 11, 2017 | 5.156 | 5.257 | 5.156 | 5.223 | 422,380 | +0.03(+0.65%) |
Jul 10, 2017 | 5.122 | 5.223 | 5.122 | 5.189 | 974,936 | +0.03(+0.65%) |
Jul 07, 2017 | 5.223 | 5.223 | 5.122 | 5.156 | 462,470 | -0.03(-0.65%) |
Jul 06, 2017 | 5.223 | 5.290 | 5.156 | 5.189 | 809,929 | -0.07(-1.28%) |
Jul 05, 2017 | 5.324 | 5.358 | 5.223 | 5.257 | 665,506 | -0.10(-1.89%) |
Jul 03, 2017 | 5.257 | 5.358 | 5.223 | 5.358 | 569,019 | +0.03(+0.63%) |
Jun 30, 2017 | 5.290 | 5.391 | 5.290 | 5.324 | 657,152 | +0.03(+0.64%) |
Jun 29, 2017 | 5.223 | 5.290 | 5.206 | 5.290 | 630,524 | +0.13(+2.61%) |
Jun 28, 2017 | 5.054 | 5.257 | 5.054 | 5.156 | 414,211 | +0.10(+2.00%) |
Jun 27, 2017 | 5.122 | 5.156 | 5.054 | 5.054 | 526,277 | -0.03(-0.66%) |
Jun 26, 2017 | 5.088 | 5.122 | 5.038 | 5.088 | 319,174 | -0.03(-0.66%) |
Jun 23, 2017 | 4.953 | 5.122 | 4.953 | 5.122 | 619,867 | +0.13(+2.70%) |
Jun 22, 2017 | 4.953 | 4.987 | 4.920 | 4.987 | 333,331 | +0.10(+2.07%) |
Jun 21, 2017 | 4.953 | 4.953 | 4.886 | 4.886 | 361,958 | -0.07(-1.36%) |
Jun 20, 2017 | 5.021 | 5.088 | 4.953 | 4.953 | 679,223 | -0.03(-0.68%) |
Jun 19, 2017 | 4.953 | 5.049 | 4.920 | 4.987 | 647,947 | +0.10(+2.07%) |
Jun 16, 2017 | 4.886 | 4.920 | 4.852 | 4.886 | 848,364 | +0.03(+0.69%) |
Jun 15, 2017 | 4.886 | 4.920 | 4.852 | 4.852 | 556,349 | -0.03(-0.69%) |
Jun 14, 2017 | 4.987 | 4.987 | 4.852 | 4.886 | 916,208 | -0.03(-0.68%) |
Jun 13, 2017 | 4.953 | 4.987 | 4.886 | 4.920 | 583,556 | +0.00(+0.00%) |
Jun 12, 2017 | 4.920 | 5.004 | 4.886 | 4.920 | 513,033 | -0.03(-0.68%) |
Jun 09, 2017 | 5.021 | 5.021 | 4.920 | 4.953 | 592,274 | +0.00(+0.00%) |
Jun 08, 2017 | 4.987 | 5.038 | 4.920 | 4.953 | 1,060,897 | +0.00(+0.00%) |
Jun 07, 2017 | 5.054 | 5.071 | 4.920 | 4.953 | 891,738 | -0.10(-2.00%) |
Jun 06, 2017 | 5.122 | 5.122 | 4.987 | 5.054 | 830,015 | -0.10(-1.96%) |
Jun 05, 2017 | 5.156 | 5.181 | 5.088 | 5.156 | 608,327 | +0.07(+1.32%) |
Jun 02, 2017 | 5.156 | 5.189 | 5.088 | 5.088 | 512,220 | -0.07(-1.31%) |
Jun 01, 2017 | 5.088 | 5.156 | 5.088 | 5.156 | 800,891 | +0.03(+0.66%) |
May 31, 2017 | 5.054 | 5.172 | 5.021 | 5.122 | 878,882 | +0.07(+1.33%) |
May 30, 2017 | 5.088 | 5.156 | 5.054 | 5.054 | 938,364 | +0.07(+1.35%) |
May 26, 2017 | 5.088 | 5.122 | 5.004 | 4.987 | 1,307,512 | +0.00(+0.00%) |
May 25, 2017 | 5.088 | 5.122 | 4.886 | 4.987 | 1,288,157 | -0.03(-0.67%) |
May 24, 2017 | 5.189 | 5.223 | 5.007 | 5.021 | 1,725,526 | -0.13(-2.61%) |
May 23, 2017 | 5.257 | 5.290 | 5.122 | 5.156 | 916,549 | -0.03(-0.65%) |
May 22, 2017 | 5.324 | 5.324 | 5.189 | 5.189 | 1,401,541 | -0.13(-2.53%) |
May 19, 2017 | 5.290 | 5.370 | 5.257 | 5.324 | 1,164,232 | +0.07(+1.28%) |
May 18, 2017 | 5.290 | 5.358 | 5.223 | 5.257 | 574,109 | -0.03(-0.64%) |
May 17, 2017 | 5.290 | 5.391 | 5.290 | 5.290 | 579,188 | +0.03(+0.64%) |
May 16, 2017 | 5.290 | 5.347 | 5.257 | 5.257 | 489,340 | -0.07(-1.27%) |
May 15, 2017 | 5.391 | 5.425 | 5.290 | 5.324 | 379,821 | +0.00(+0.00%) |
May 12, 2017 | 5.324 | 5.358 | 5.290 | 5.324 | 259,669 | -0.03(-0.63%) |
May 11, 2017 | 5.358 | 5.391 | 5.290 | 5.358 | 589,141 | -0.03(-0.62%) |
May 10, 2017 | 5.391 | 5.425 | 5.341 | 5.391 | 422,448 | +0.00(+0.00%) |
May 09, 2017 | 5.459 | 5.459 | 5.324 | 5.391 | 410,776 | +0.03(+0.63%) |
May 08, 2017 | 5.358 | 5.391 | 5.324 | 5.358 | 317,399 | +0.03(+0.63%) |
May 05, 2017 | 5.324 | 5.375 | 5.290 | 5.324 | 433,181 | +0.03(+0.64%) |
May 04, 2017 | 5.290 | 5.358 | 5.257 | 5.290 | 796,322 | -0.03(-0.63%) |
May 03, 2017 | 5.290 | 5.358 | 5.257 | 5.324 | 606,189 | -0.03(-0.63%) |
May 02, 2017 | 5.324 | 5.391 | 5.307 | 5.358 | 672,197 | +0.03(+0.63%) |
May 01, 2017 | 5.391 | 5.391 | 5.324 | 5.324 | 343,560 | +0.00(+0.00%) |
Apr 28, 2017 | 5.324 | 5.391 | 5.324 | 5.324 | 532,256 | +0.07(+1.28%) |
Apr 27, 2017 | 5.324 | 5.324 | 5.257 | 5.257 | 647,822 | -0.07(-1.27%) |
Apr 26, 2017 | 5.358 | 5.425 | 5.307 | 5.324 | 1,848,217 | -0.24(-4.24%) |
Apr 25, 2017 | 5.526 | 5.661 | 5.493 | 5.560 | 1,516,575 | +0.10(+1.85%) |
Apr 24, 2017 | 5.459 | 5.493 | 5.358 | 5.459 | 909,692 | +0.17(+3.18%) |
Apr 21, 2017 | 5.391 | 5.391 | 5.290 | 5.290 | 584,865 | -0.10(-1.88%) |
Apr 20, 2017 | 5.324 | 5.425 | 5.324 | 5.391 | 722,098 | +0.03(+0.63%) |
Apr 19, 2017 | 5.391 | 5.425 | 5.297 | 5.358 | 798,748 | +0.00(+0.00%) |
Apr 18, 2017 | 5.324 | 5.358 | 5.290 | 5.358 | 592,634 | +0.00(+0.00%) |
Apr 17, 2017 | 5.257 | 5.358 | 5.223 | 5.358 | 513,270 | +0.10(+1.92%) |
Apr 13, 2017 | 5.324 | 5.324 | 5.206 | 5.257 | 451,901 | -0.10(-1.89%) |
Apr 12, 2017 | 5.358 | 5.425 | 5.290 | 5.358 | 550,763 | -0.03(-0.62%) |
Apr 11, 2017 | 5.425 | 5.442 | 5.341 | 5.391 | 1,124,457 | -0.07(-1.23%) |
Apr 10, 2017 | 5.257 | 5.493 | 5.257 | 5.459 | 1,265,866 | +0.20(+3.85%) |
Apr 07, 2017 | 5.223 | 5.324 | 5.189 | 5.257 | 522,713 | -0.03(-0.64%) |
Apr 06, 2017 | 5.189 | 5.290 | 5.172 | 5.290 | 494,311 | +0.17(+3.29%) |
Apr 05, 2017 | 5.290 | 5.307 | 5.088 | 5.122 | 1,190,064 | -0.10(-1.94%) |
Apr 04, 2017 | 5.290 | 5.324 | 5.223 | 5.223 | 903,675 | -0.10(-1.90%) |
Apr 03, 2017 | 5.358 | 5.425 | 5.273 | 5.324 | 417,255 | +0.00(+0.00%) |
Mar 31, 2017 | 5.358 | 5.425 | 5.290 | 5.324 | 439,543 | -0.07(-1.25%) |
Mar 30, 2017 | 5.391 | 5.459 | 5.358 | 5.391 | 442,842 | +0.03(+0.63%) |
Mar 29, 2017 | 5.290 | 5.381 | 5.290 | 5.358 | 652,139 | +0.00(+0.00%) |
Mar 28, 2017 | 5.324 | 5.391 | 5.290 | 5.358 | 566,937 | +0.03(+0.63%) |
Mar 27, 2017 | 5.425 | 5.425 | 5.257 | 5.324 | 728,781 | -0.07(-1.25%) |
Mar 24, 2017 | 5.358 | 5.442 | 5.324 | 5.391 | 994,379 | +0.07(+1.27%) |
Mar 23, 2017 | 5.324 | 5.391 | 5.290 | 5.324 | 717,958 | +0.00(+0.00%) |
Mar 22, 2017 | 5.391 | 5.425 | 5.307 | 5.324 | 912,096 | +0.00(+0.00%) |
Mar 21, 2017 | 5.560 | 5.560 | 5.257 | 5.324 | 1,401,059 | -0.20(-3.66%) |
Mar 20, 2017 | 5.627 | 5.661 | 5.425 | 5.526 | 1,192,105 | -0.10(-1.80%) |
Mar 17, 2017 | 5.459 | 5.728 | 5.425 | 5.627 | 2,459,185 | +0.24(+4.38%) |
Mar 16, 2017 | 5.391 | 5.425 | 5.358 | 5.391 | 784,158 | +0.03(+0.63%) |
Mar 15, 2017 | 5.324 | 5.391 | 5.324 | 5.358 | 1,297,568 | +0.00(+0.00%) |
Mar 14, 2017 | 5.358 | 5.375 | 5.257 | 5.358 | 707,743 | -0.03(-0.62%) |
Mar 13, 2017 | 5.358 | 5.391 | 5.341 | 5.391 | 569,028 | +0.03(+0.63%) |
Mar 10, 2017 | 5.391 | 5.425 | 5.307 | 5.358 | 987,390 | +0.03(+0.63%) |
Mar 09, 2017 | 5.324 | 5.358 | 5.257 | 5.324 | 465,107 | +0.00(+0.00%) |
Mar 08, 2017 | 5.358 | 5.391 | 5.257 | 5.324 | 944,725 | -0.03(-0.63%) |
Mar 07, 2017 | 5.459 | 5.493 | 5.358 | 5.358 | 847,556 | -0.13(-2.45%) |
Mar 06, 2017 | 5.459 | 5.493 | 5.391 | 5.493 | 344,184 | +0.03(+0.62%) |
Mar 03, 2017 | 5.560 | 5.560 | 5.425 | 5.459 | 888,309 | -0.03(-0.61%) |
Mar 02, 2017 | 5.493 | 5.560 | 5.459 | 5.493 | 861,177 | +0.00(+0.00%) |
Mar 01, 2017 | 5.661 | 5.661 | 5.493 | 5.493 | 1,210,811 | +0.03(+0.62%) |
Feb 28, 2017 | 5.493 | 5.526 | 5.425 | 5.459 | 938,222 | -0.03(-0.61%) |
Feb 27, 2017 | 5.391 | 5.526 | 5.391 | 5.493 | 892,333 | +0.10(+1.88%) |
Feb 24, 2017 | 5.391 | 5.391 | 5.324 | 5.391 | 482,634 | -0.03(-0.62%) |
Feb 23, 2017 | 5.493 | 5.493 | 5.358 | 5.425 | 967,965 | -0.10(-1.83%) |
Feb 22, 2017 | 5.526 | 5.560 | 5.442 | 5.526 | 373,452 | -0.03(-0.61%) |
Feb 21, 2017 | 5.560 | 5.627 | 5.509 | 5.560 | 826,654 | +0.03(+0.61%) |
Feb 17, 2017 | 5.526 | 5.526 | 5.526 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.425 | 5.509 | 5.408 | 5.459 | 503,487 | +0.07(+1.25%) |
Feb 15, 2017 | 5.425 | 5.493 | 5.391 | 5.391 | 615,319 | +0.00(+0.00%) |
Feb 14, 2017 | 5.425 | 5.459 | 5.324 | 5.391 | 612,608 | -0.07(-1.23%) |
Feb 13, 2017 | 5.526 | 5.526 | 5.391 | 5.459 | 727,171 | +0.03(+0.62%) |
Feb 10, 2017 | 5.324 | 5.425 | 5.307 | 5.425 | 833,440 | +0.13(+2.55%) |
Feb 09, 2017 | 5.290 | 5.324 | 5.223 | 5.290 | 727,477 | +0.03(+0.64%) |
Feb 08, 2017 | 5.189 | 5.290 | 5.172 | 5.257 | 445,471 | +0.03(+0.65%) |
Feb 07, 2017 | 5.189 | 5.290 | 5.189 | 5.223 | 528,389 | +0.03(+0.65%) |
Feb 06, 2017 | 5.223 | 5.290 | 5.189 | 5.189 | 508,549 | -0.07(-1.28%) |
Feb 03, 2017 | 5.223 | 5.290 | 5.189 | 5.257 | 354,176 | +0.07(+1.30%) |
Feb 02, 2017 | 5.223 | 5.290 | 5.156 | 5.189 | 665,040 | +0.00(+0.00%) |
Feb 01, 2017 | 5.223 | 5.274 | 5.156 | 5.189 | 657,100 | -0.10(-1.91%) |
Jan 31, 2017 | 5.189 | 5.324 | 5.189 | 5.290 | 522,096 | +0.13(+2.61%) |
Jan 30, 2017 | 5.189 | 5.290 | 5.122 | 5.156 | 794,024 | -0.07(-1.29%) |
Jan 27, 2017 | 5.223 | 5.324 | 5.189 | 5.223 | 739,134 | +0.00(+0.00%) |
Jan 26, 2017 | 5.156 | 5.358 | 5.122 | 5.223 | 2,362,000 | -0.27(-4.91%) |
Jan 25, 2017 | 5.560 | 5.594 | 5.493 | 5.493 | 600,739 | -0.17(-2.98%) |
Jan 24, 2017 | 5.526 | 5.712 | 5.503 | 5.661 | 2,062,703 | +0.13(+2.44%) |
Jan 23, 2017 | 5.493 | 5.560 | 5.408 | 5.526 | 1,028,621 | -0.03(-0.61%) |
Jan 20, 2017 | 5.493 | 5.627 | 5.459 | 5.560 | 979,913 | +0.00(+0.00%) |
Jan 19, 2017 | 5.493 | 5.560 | 5.391 | 5.560 | 1,016,458 | -0.07(-1.20%) |
Jan 18, 2017 | 5.594 | 5.627 | 5.560 | 5.627 | 638,689 | +0.03(+0.60%) |
Jan 17, 2017 | 5.627 | 5.695 | 5.560 | 5.594 | 628,001 | +0.00(+0.00%) |
Jan 13, 2017 | 5.594 | 5.594 | 5.594 | 0 | -0.03(-0.60%) | |
Jan 12, 2017 | 5.627 | 5.678 | 5.543 | 5.627 | 373,943 | +0.03(+0.60%) |
Jan 11, 2017 | 5.526 | 5.695 | 5.526 | 5.594 | 1,268,710 | +0.03(+0.61%) |
Jan 10, 2017 | 5.560 | 5.627 | 5.493 | 5.560 | 1,024,600 | -0.10(-1.79%) |
Jan 09, 2017 | 5.661 | 5.695 | 5.594 | 5.661 | 521,715 | +0.00(+0.00%) |
Jan 06, 2017 | 5.627 | 5.722 | 5.594 | 5.661 | 845,782 | -0.10(-1.75%) |
Jan 05, 2017 | 5.661 | 5.762 | 5.627 | 5.762 | 712,508 | +0.13(+2.40%) |
Jan 04, 2017 | 5.661 | 5.695 | 5.594 | 5.627 | 698,112 | -0.07(-1.18%) |