Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 5.899 | 5.899 | 5.899 | 0 | -0.03(-0.58%) | |
Dec 28, 2017 | 6.073 | 6.131 | 5.934 | 5.934 | 84,831 | -0.11(-1.80%) |
Dec 27, 2017 | 6.070 | 6.070 | 5.966 | 6.042 | 80,561 | -0.01(-0.23%) |
Dec 26, 2017 | 6.028 | 6.063 | 6.021 | 6.056 | 43,488 | +0.05(+0.81%) |
Dec 22, 2017 | 5.980 | 6.028 | 5.918 | 6.008 | 160,940 | +0.05(+0.81%) |
Dec 21, 2017 | 5.945 | 6.021 | 5.945 | 5.959 | 55,150 | +0.00(+0.00%) |
Dec 20, 2017 | 5.911 | 6.001 | 5.876 | 5.959 | 377,321 | +0.06(+0.94%) |
Dec 19, 2017 | 5.890 | 5.966 | 5.869 | 5.904 | 137,492 | +0.03(+0.47%) |
Dec 18, 2017 | 5.849 | 5.946 | 5.842 | 5.876 | 129,982 | +0.03(+0.47%) |
Dec 15, 2017 | 5.842 | 5.856 | 5.779 | 5.849 | 323,595 | +0.01(+0.24%) |
Dec 14, 2017 | 5.779 | 5.869 | 5.779 | 5.835 | 86,582 | +0.05(+0.84%) |
Dec 13, 2017 | 5.752 | 5.849 | 5.752 | 5.786 | 352,182 | +0.04(+0.72%) |
Dec 12, 2017 | 5.752 | 5.766 | 5.648 | 5.745 | 258,488 | +0.01(+0.12%) |
Dec 11, 2017 | 5.759 | 5.786 | 5.710 | 5.738 | 432,156 | -0.03(-0.48%) |
Dec 08, 2017 | 5.779 | 5.842 | 5.724 | 5.766 | 48,255 | +0.01(+0.12%) |
Dec 07, 2017 | 5.655 | 5.814 | 5.655 | 5.759 | 148,890 | +0.10(+1.83%) |
Dec 06, 2017 | 5.662 | 5.724 | 5.655 | 5.655 | 165,697 | -0.03(-0.61%) |
Dec 05, 2017 | 5.697 | 5.738 | 5.676 | 5.690 | 115,413 | -0.03(-0.48%) |
Dec 04, 2017 | 5.676 | 5.759 | 5.676 | 5.717 | 146,203 | +0.02(+0.36%) |
Dec 01, 2017 | 5.634 | 5.752 | 5.620 | 5.697 | 403,712 | +0.06(+1.10%) |
Nov 30, 2017 | 5.669 | 5.703 | 5.634 | 5.634 | 363,369 | -0.03(-0.49%) |
Nov 29, 2017 | 5.793 | 5.793 | 5.624 | 5.662 | 432,020 | -0.12(-2.15%) |
Nov 28, 2017 | 5.835 | 5.862 | 5.717 | 5.786 | 190,632 | -0.03(-0.48%) |
Nov 27, 2017 | 5.938 | 5.966 | 5.793 | 5.814 | 171,547 | -0.12(-2.10%) |
Nov 24, 2017 | 5.918 | 5.945 | 5.897 | 5.938 | 54,368 | +0.01(+0.23%) |
Nov 22, 2017 | 5.856 | 5.945 | 5.842 | 5.925 | 76,103 | +0.04(+0.71%) |
Nov 21, 2017 | 5.856 | 5.911 | 5.849 | 5.883 | 62,809 | +0.02(+0.35%) |
Nov 20, 2017 | 5.890 | 5.925 | 5.835 | 5.862 | 105,524 | -0.07(-1.17%) |
Nov 17, 2017 | 5.842 | 5.938 | 5.842 | 5.932 | 116,481 | +0.09(+1.54%) |
Nov 16, 2017 | 5.807 | 5.897 | 5.793 | 5.842 | 168,599 | +0.03(+0.60%) |
Nov 15, 2017 | 5.724 | 5.849 | 5.717 | 5.807 | 325,217 | +0.06(+0.96%) |
Nov 14, 2017 | 5.662 | 5.786 | 5.627 | 5.752 | 185,316 | +0.07(+1.22%) |
Nov 13, 2017 | 5.738 | 5.738 | 5.614 | 5.683 | 97,712 | -0.08(-1.32%) |
Nov 10, 2017 | 5.793 | 5.856 | 5.745 | 5.759 | 225,663 | -0.03(-0.60%) |
Nov 09, 2017 | 5.752 | 5.856 | 5.752 | 5.793 | 324,318 | -0.01(-0.12%) |
Nov 08, 2017 | 5.745 | 5.856 | 5.745 | 5.800 | 183,612 | +0.05(+0.84%) |
Nov 07, 2017 | 5.669 | 5.849 | 5.614 | 5.752 | 1,131,929 | +0.06(+0.97%) |
Nov 06, 2017 | 5.849 | 5.849 | 5.662 | 5.697 | 132,940 | -0.14(-2.37%) |
Nov 03, 2017 | 5.821 | 5.869 | 5.738 | 5.835 | 76,534 | +0.01(+0.24%) |
Nov 02, 2017 | 5.856 | 5.856 | 5.710 | 5.821 | 181,724 | -0.01(-0.12%) |
Nov 01, 2017 | 5.759 | 5.842 | 5.731 | 5.828 | 724,794 | +0.08(+1.32%) |
Oct 31, 2017 | 5.779 | 5.807 | 5.710 | 5.752 | 791,039 | -0.03(-0.60%) |
Oct 30, 2017 | 5.918 | 5.938 | 5.779 | 5.786 | 214,489 | -0.13(-2.20%) |
Oct 27, 2017 | 6.033 | 6.033 | 5.903 | 5.916 | 604,771 | -0.12(-1.94%) |
Oct 26, 2017 | 6.061 | 6.066 | 6.027 | 6.033 | 282,385 | -0.02(-0.34%) |
Oct 25, 2017 | 6.054 | 6.095 | 5.999 | 6.054 | 151,626 | -0.02(-0.34%) |
Oct 24, 2017 | 6.130 | 6.130 | 6.054 | 6.075 | 190,561 | -0.03(-0.45%) |
Oct 23, 2017 | 6.185 | 6.219 | 6.068 | 6.102 | 208,954 | -0.10(-1.56%) |
Oct 20, 2017 | 6.178 | 6.233 | 6.151 | 6.199 | 99,704 | +0.00(+0.00%) |
Oct 19, 2017 | 6.206 | 6.288 | 6.199 | 6.199 | 275,344 | -0.06(-0.88%) |
Oct 18, 2017 | 6.171 | 6.268 | 6.171 | 6.254 | 89,349 | +0.06(+1.00%) |
Oct 17, 2017 | 6.157 | 6.219 | 6.130 | 6.192 | 339,624 | +0.02(+0.33%) |
Oct 16, 2017 | 6.219 | 6.219 | 6.130 | 6.171 | 123,396 | -0.04(-0.67%) |
Oct 13, 2017 | 6.185 | 6.261 | 6.185 | 6.213 | 73,637 | +0.03(+0.56%) |
Oct 12, 2017 | 6.157 | 6.213 | 6.151 | 6.178 | 87,783 | +0.01(+0.11%) |
Oct 11, 2017 | 6.178 | 6.233 | 6.151 | 6.171 | 192,304 | -0.02(-0.33%) |
Oct 10, 2017 | 6.185 | 6.237 | 6.178 | 6.192 | 86,218 | +0.05(+0.78%) |
Oct 09, 2017 | 6.233 | 6.233 | 6.130 | 6.144 | 72,471 | -0.08(-1.22%) |
Oct 06, 2017 | 6.199 | 6.219 | 6.123 | 6.219 | 79,813 | -0.01(-0.11%) |
Oct 05, 2017 | 6.157 | 6.247 | 6.157 | 6.226 | 106,415 | +0.06(+1.01%) |
Oct 04, 2017 | 6.123 | 6.206 | 6.084 | 6.164 | 247,377 | +0.04(+0.67%) |
Oct 03, 2017 | 6.130 | 6.178 | 6.109 | 6.123 | 144,687 | -0.04(-0.67%) |
Oct 02, 2017 | 6.151 | 6.199 | 6.116 | 6.164 | 72,317 | -0.01(-0.22%) |
Sep 29, 2017 | 6.164 | 6.199 | 6.109 | 6.178 | 195,871 | +0.02(+0.34%) |
Sep 28, 2017 | 6.130 | 6.192 | 6.116 | 6.157 | 156,421 | +0.05(+0.83%) |
Sep 27, 2017 | 6.189 | 6.189 | 6.100 | 6.107 | 142,676 | -0.04(-0.67%) |
Sep 26, 2017 | 6.162 | 6.183 | 6.093 | 6.148 | 247,885 | -0.01(-0.22%) |
Sep 25, 2017 | 6.183 | 6.183 | 6.141 | 6.162 | 99,216 | +0.00(+0.00%) |
Sep 22, 2017 | 6.244 | 6.244 | 6.155 | 6.162 | 332,814 | -0.07(-1.10%) |
Sep 21, 2017 | 6.272 | 6.279 | 6.196 | 6.231 | 41,007 | -0.02(-0.33%) |
Sep 20, 2017 | 6.299 | 6.299 | 6.231 | 6.251 | 124,540 | -0.03(-0.55%) |
Sep 19, 2017 | 6.327 | 6.327 | 6.203 | 6.285 | 104,646 | +0.00(+0.00%) |
Sep 18, 2017 | 6.320 | 6.327 | 6.258 | 6.285 | 124,637 | -0.02(-0.33%) |
Sep 15, 2017 | 6.203 | 6.306 | 6.203 | 6.306 | 35,223 | +0.09(+1.43%) |
Sep 14, 2017 | 6.203 | 6.224 | 6.174 | 6.217 | 341,848 | +0.03(+0.44%) |
Sep 13, 2017 | 6.183 | 6.224 | 6.176 | 6.189 | 332,679 | +0.01(+0.22%) |
Sep 12, 2017 | 6.217 | 6.231 | 6.176 | 6.176 | 220,799 | -0.01(-0.11%) |
Sep 11, 2017 | 6.244 | 6.258 | 6.169 | 6.183 | 118,459 | -0.04(-0.66%) |
Sep 08, 2017 | 6.224 | 6.292 | 6.210 | 6.224 | 306,841 | +0.00(+0.00%) |
Sep 07, 2017 | 6.292 | 6.333 | 6.217 | 6.224 | 122,274 | -0.10(-1.52%) |
Sep 06, 2017 | 6.265 | 6.436 | 6.265 | 6.320 | 202,466 | +0.08(+1.21%) |
Sep 05, 2017 | 6.251 | 6.313 | 6.155 | 6.244 | 214,948 | -0.02(-0.33%) |
Sep 01, 2017 | 6.196 | 6.279 | 6.148 | 6.265 | 199,299 | +0.10(+1.56%) |
Aug 31, 2017 | 6.148 | 6.203 | 6.073 | 6.169 | 119,281 | +0.05(+0.90%) |
Aug 30, 2017 | 6.183 | 6.210 | 6.114 | 6.114 | 106,695 | -0.03(-0.45%) |
Aug 29, 2017 | 6.148 | 6.203 | 6.121 | 6.141 | 87,907 | -0.01(-0.18%) |
Aug 28, 2017 | 6.337 | 6.337 | 6.098 | 6.153 | 193,131 | -0.16(-2.49%) |
Aug 25, 2017 | 6.105 | 6.317 | 6.098 | 6.310 | 181,340 | +0.23(+3.82%) |
Aug 24, 2017 | 6.112 | 6.125 | 6.040 | 6.077 | 203,943 | +0.01(+0.23%) |
Aug 23, 2017 | 6.105 | 6.112 | 6.023 | 6.064 | 229,666 | -0.02(-0.34%) |
Aug 22, 2017 | 6.091 | 6.112 | 6.043 | 6.084 | 142,539 | +0.04(+0.68%) |
Aug 21, 2017 | 6.023 | 6.057 | 5.989 | 6.043 | 71,201 | +0.03(+0.45%) |
Aug 18, 2017 | 5.975 | 6.043 | 5.948 | 6.016 | 50,131 | +0.05(+0.80%) |
Aug 17, 2017 | 5.948 | 6.036 | 5.934 | 5.968 | 98,604 | -0.01(-0.11%) |
Aug 16, 2017 | 5.941 | 5.995 | 5.906 | 5.975 | 166,549 | +0.07(+1.16%) |
Aug 15, 2017 | 5.934 | 5.954 | 5.859 | 5.907 | 113,891 | -0.01(-0.12%) |
Aug 14, 2017 | 6.091 | 6.091 | 5.900 | 5.913 | 413,645 | -0.15(-2.48%) |
Aug 11, 2017 | 5.872 | 6.064 | 5.585 | 6.064 | 52,044 | +0.08(+1.37%) |
Aug 10, 2017 | 6.016 | 6.016 | 5.982 | 5.982 | 71,938 | -0.03(-0.57%) |
Aug 09, 2017 | 5.995 | 6.016 | 5.948 | 6.016 | 67,232 | +0.01(+0.11%) |
Aug 08, 2017 | 6.064 | 6.071 | 6.002 | 6.009 | 90,477 | -0.05(-0.79%) |
Aug 07, 2017 | 6.091 | 6.091 | 6.057 | 6.057 | 22,074 | -0.03(-0.45%) |
Aug 04, 2017 | 6.139 | 6.139 | 6.030 | 6.084 | 116,888 | -0.02(-0.34%) |
Aug 03, 2017 | 6.125 | 6.139 | 6.091 | 6.105 | 96,339 | -0.01(-0.22%) |
Aug 02, 2017 | 6.112 | 6.153 | 6.071 | 6.118 | 391,700 | +0.03(+0.45%) |
Aug 01, 2017 | 6.057 | 6.105 | 6.036 | 6.091 | 41,352 | +0.04(+0.68%) |
Jul 31, 2017 | 5.995 | 6.077 | 5.961 | 6.050 | 70,817 | +0.08(+1.26%) |
Jul 28, 2017 | 5.968 | 6.036 | 5.961 | 5.975 | 41,657 | +0.01(+0.23%) |
Jul 27, 2017 | 5.948 | 5.982 | 5.927 | 5.961 | 47,588 | +0.03(+0.50%) |
Jul 26, 2017 | 5.932 | 5.939 | 5.864 | 5.932 | 82,865 | +0.02(+0.35%) |
Jul 25, 2017 | 5.891 | 5.918 | 5.864 | 5.911 | 53,064 | +0.06(+1.05%) |
Jul 24, 2017 | 5.884 | 5.918 | 5.836 | 5.850 | 32,644 | -0.03(-0.58%) |
Jul 21, 2017 | 5.871 | 5.911 | 5.833 | 5.884 | 154,858 | +0.03(+0.58%) |
Jul 20, 2017 | 5.959 | 5.959 | 5.789 | 5.850 | 76,225 | -0.05(-0.92%) |
Jul 19, 2017 | 5.911 | 5.959 | 5.877 | 5.905 | 182,975 | +0.03(+0.58%) |
Jul 18, 2017 | 5.877 | 5.911 | 5.857 | 5.871 | 52,490 | +0.00(+0.00%) |
Jul 17, 2017 | 5.891 | 5.911 | 5.857 | 5.871 | 123,670 | -0.01(-0.12%) |
Jul 14, 2017 | 5.905 | 5.959 | 5.864 | 5.877 | 107,769 | +0.01(+0.12%) |
Jul 13, 2017 | 5.823 | 5.871 | 5.802 | 5.871 | 115,786 | +0.07(+1.29%) |
Jul 12, 2017 | 5.734 | 5.809 | 5.734 | 5.796 | 200,428 | +0.14(+2.41%) |
Jul 11, 2017 | 5.755 | 5.768 | 5.653 | 5.659 | 287,960 | -0.07(-1.31%) |
Jul 10, 2017 | 5.693 | 5.762 | 5.619 | 5.734 | 188,322 | +0.05(+0.96%) |
Jul 07, 2017 | 5.734 | 5.734 | 5.605 | 5.680 | 90,767 | -0.05(-0.95%) |
Jul 06, 2017 | 5.687 | 5.748 | 5.632 | 5.734 | 172,563 | +0.07(+1.32%) |
Jul 05, 2017 | 5.598 | 5.673 | 5.571 | 5.659 | 279,951 | +0.08(+1.47%) |
Jul 03, 2017 | 5.612 | 5.646 | 5.489 | 5.578 | 92,675 | -0.06(-1.09%) |
Jun 30, 2017 | 5.639 | 5.666 | 5.605 | 5.639 | 239,878 | +0.01(+0.24%) |
Jun 29, 2017 | 5.544 | 5.639 | 5.503 | 5.625 | 392,251 | +0.14(+2.63%) |
Jun 28, 2017 | 5.413 | 5.554 | 5.393 | 5.481 | 163,136 | +0.10(+1.89%) |
Jun 27, 2017 | 5.427 | 5.515 | 5.372 | 5.379 | 92,968 | -0.03(-0.50%) |
Jun 26, 2017 | 5.433 | 5.488 | 5.366 | 5.406 | 95,347 | -0.01(-0.13%) |
Jun 23, 2017 | 5.427 | 5.461 | 5.332 | 5.413 | 264,353 | +0.01(+0.25%) |
Jun 22, 2017 | 5.386 | 5.454 | 5.372 | 5.400 | 343,567 | +0.02(+0.38%) |
Jun 21, 2017 | 5.481 | 5.488 | 5.352 | 5.379 | 359,661 | -0.07(-1.37%) |
Jun 20, 2017 | 5.651 | 5.651 | 5.433 | 5.454 | 193,774 | -0.22(-3.83%) |
Jun 19, 2017 | 5.671 | 5.712 | 5.542 | 5.671 | 83,893 | -0.01(-0.12%) |
Jun 16, 2017 | 5.746 | 5.766 | 5.562 | 5.678 | 234,959 | -0.06(-1.06%) |
Jun 15, 2017 | 5.705 | 5.752 | 5.684 | 5.739 | 69,319 | +0.01(+0.12%) |
Jun 14, 2017 | 5.732 | 5.759 | 5.712 | 5.732 | 91,101 | +0.01(+0.12%) |
Jun 13, 2017 | 5.732 | 5.732 | 5.691 | 5.725 | 61,997 | +0.01(+0.12%) |
Jun 12, 2017 | 5.739 | 5.739 | 5.698 | 5.718 | 94,423 | -0.03(-0.47%) |
Jun 09, 2017 | 5.718 | 5.752 | 5.684 | 5.746 | 90,507 | +0.04(+0.71%) |
Jun 08, 2017 | 5.732 | 5.752 | 5.623 | 5.705 | 158,569 | -0.01(-0.24%) |
Jun 07, 2017 | 5.739 | 5.779 | 5.678 | 5.718 | 147,766 | -0.05(-0.94%) |
Jun 06, 2017 | 5.698 | 5.775 | 5.698 | 5.773 | 95,520 | +0.05(+0.83%) |
Jun 05, 2017 | 5.725 | 5.773 | 5.705 | 5.725 | 110,259 | -0.04(-0.71%) |
Jun 02, 2017 | 5.705 | 5.793 | 5.705 | 5.766 | 126,896 | +0.04(+0.71%) |
Jun 01, 2017 | 5.657 | 5.779 | 5.657 | 5.725 | 78,360 | +0.05(+0.96%) |
May 31, 2017 | 5.705 | 5.718 | 5.618 | 5.671 | 685,683 | +0.03(+0.48%) |
May 30, 2017 | 5.718 | 5.718 | 5.617 | 5.644 | 195,207 | -0.03(-0.60%) |
May 26, 2017 | 5.671 | 5.705 | 5.634 | 5.678 | 122,481 | +0.06(+1.13%) |
May 25, 2017 | 5.742 | 5.756 | 5.594 | 5.614 | 93,735 | -0.08(-1.42%) |
May 24, 2017 | 5.695 | 5.715 | 5.648 | 5.695 | 155,455 | +0.02(+0.36%) |
May 23, 2017 | 5.709 | 5.709 | 5.634 | 5.675 | 242,444 | +0.01(+0.24%) |
May 22, 2017 | 5.742 | 5.742 | 5.634 | 5.661 | 250,192 | -0.04(-0.71%) |
May 19, 2017 | 5.560 | 5.736 | 5.459 | 5.702 | 234,023 | +0.20(+3.69%) |
May 18, 2017 | 5.607 | 5.607 | 5.486 | 5.499 | 109,524 | -0.11(-1.93%) |
May 17, 2017 | 5.796 | 5.796 | 5.601 | 5.607 | 120,734 | -0.17(-2.92%) |
May 16, 2017 | 5.796 | 5.796 | 5.682 | 5.776 | 328,234 | +0.01(+0.23%) |
May 15, 2017 | 5.675 | 5.783 | 5.646 | 5.763 | 99,965 | +0.14(+2.40%) |
May 12, 2017 | 5.506 | 5.628 | 5.459 | 5.628 | 205,777 | +0.14(+2.59%) |
May 11, 2017 | 5.425 | 5.526 | 5.418 | 5.486 | 136,177 | +0.07(+1.25%) |
May 10, 2017 | 5.425 | 5.445 | 5.357 | 5.418 | 265,223 | +0.02(+0.38%) |
May 09, 2017 | 5.452 | 5.452 | 5.371 | 5.398 | 126,123 | -0.03(-0.62%) |
May 08, 2017 | 5.459 | 5.459 | 5.411 | 5.432 | 96,272 | -0.01(-0.25%) |
May 05, 2017 | 5.283 | 5.445 | 5.283 | 5.445 | 141,174 | +0.18(+3.47%) |
May 04, 2017 | 5.384 | 5.384 | 5.242 | 5.263 | 456,697 | -0.13(-2.38%) |
May 03, 2017 | 5.364 | 5.411 | 5.351 | 5.391 | 192,994 | +0.01(+0.25%) |
May 02, 2017 | 5.472 | 5.472 | 5.371 | 5.378 | 383,713 | -0.11(-1.97%) |
May 01, 2017 | 5.411 | 5.492 | 5.411 | 5.486 | 85,115 | +0.09(+1.75%) |
Apr 28, 2017 | 5.391 | 5.398 | 5.310 | 5.391 | 94,343 | +0.04(+0.76%) |
Apr 27, 2017 | 5.411 | 5.425 | 5.344 | 5.351 | 226,195 | -0.11(-2.06%) |
Apr 26, 2017 | 5.524 | 5.524 | 5.423 | 5.463 | 201,418 | -0.05(-0.98%) |
Apr 25, 2017 | 5.564 | 5.564 | 5.490 | 5.517 | 196,079 | -0.02(-0.36%) |
Apr 24, 2017 | 5.483 | 5.551 | 5.483 | 5.537 | 380,245 | +0.08(+1.48%) |
Apr 21, 2017 | 5.571 | 5.571 | 5.443 | 5.456 | 202,717 | -0.11(-1.93%) |
Apr 20, 2017 | 5.611 | 5.611 | 5.551 | 5.564 | 72,167 | -0.02(-0.36%) |
Apr 19, 2017 | 5.631 | 5.638 | 5.557 | 5.584 | 115,154 | -0.05(-0.84%) |
Apr 18, 2017 | 5.638 | 5.645 | 5.604 | 5.631 | 93,389 | -0.01(-0.12%) |
Apr 17, 2017 | 5.517 | 5.645 | 5.517 | 5.638 | 136,054 | +0.15(+2.70%) |
Apr 13, 2017 | 5.584 | 5.584 | 5.470 | 5.490 | 86,472 | -0.10(-1.81%) |
Apr 12, 2017 | 5.551 | 5.653 | 5.551 | 5.591 | 266,815 | +0.00(+0.00%) |
Apr 11, 2017 | 5.557 | 5.604 | 5.537 | 5.591 | 98,294 | +0.03(+0.48%) |
Apr 10, 2017 | 5.503 | 5.577 | 5.477 | 5.564 | 169,869 | +0.04(+0.73%) |
Apr 07, 2017 | 5.517 | 5.571 | 5.517 | 5.524 | 62,302 | +0.01(+0.12%) |
Apr 06, 2017 | 5.503 | 5.537 | 5.470 | 5.517 | 198,846 | +0.02(+0.42%) |
Apr 05, 2017 | 5.588 | 5.588 | 5.480 | 5.494 | 286,199 | -0.05(-0.85%) |
Apr 04, 2017 | 5.447 | 5.554 | 5.427 | 5.541 | 373,741 | +0.10(+1.85%) |
Apr 03, 2017 | 5.547 | 5.547 | 5.437 | 5.440 | 140,967 | -0.03(-0.61%) |
Mar 31, 2017 | 5.487 | 5.487 | 5.407 | 5.474 | 166,334 | +0.01(+0.12%) |
Mar 30, 2017 | 5.474 | 5.487 | 5.407 | 5.467 | 172,492 | +0.02(+0.37%) |
Mar 29, 2017 | 5.326 | 5.454 | 5.310 | 5.447 | 400,052 | +0.15(+2.91%) |
Mar 28, 2017 | 5.259 | 5.340 | 5.222 | 5.293 | 167,653 | -0.01(-0.25%) |
Mar 27, 2017 | 5.273 | 5.353 | 5.273 | 5.306 | 145,357 | -0.05(-1.00%) |
Mar 24, 2017 | 5.273 | 5.380 | 5.259 | 5.360 | 138,798 | +0.13(+2.43%) |
Mar 23, 2017 | 5.286 | 5.380 | 4.998 | 5.233 | 958,353 | -0.03(-0.64%) |
Mar 22, 2017 | 5.166 | 5.286 | 5.166 | 5.266 | 139,746 | +0.06(+1.16%) |
Mar 21, 2017 | 5.300 | 5.320 | 5.166 | 5.206 | 335,156 | -0.05(-0.89%) |
Mar 20, 2017 | 5.246 | 5.320 | 5.179 | 5.253 | 105,578 | +0.01(+0.13%) |
Mar 17, 2017 | 5.306 | 5.326 | 5.226 | 5.246 | 260,692 | -0.01(-0.25%) |
Mar 16, 2017 | 5.226 | 5.286 | 5.179 | 5.259 | 159,505 | +0.09(+1.68%) |
Mar 15, 2017 | 5.099 | 5.186 | 5.078 | 5.172 | 97,478 | +0.11(+2.25%) |
Mar 14, 2017 | 5.092 | 5.125 | 5.052 | 5.058 | 103,379 | -0.06(-1.18%) |
Mar 13, 2017 | 5.078 | 5.139 | 5.065 | 5.119 | 119,459 | +0.07(+1.33%) |
Mar 10, 2017 | 5.045 | 5.065 | 5.038 | 5.052 | 113,993 | +0.03(+0.53%) |
Mar 09, 2017 | 5.038 | 5.072 | 5.025 | 5.025 | 144,991 | -0.01(-0.13%) |
Mar 08, 2017 | 5.065 | 5.078 | 4.971 | 5.032 | 9,531,813 | -0.03(-0.66%) |
Mar 07, 2017 | 5.132 | 5.132 | 5.032 | 5.065 | 73,838 | -0.09(-1.69%) |
Mar 06, 2017 | 5.179 | 5.179 | 5.078 | 5.152 | 207,556 | +0.03(+0.52%) |
Mar 03, 2017 | 5.018 | 5.129 | 5.018 | 5.125 | 103,979 | +0.12(+2.41%) |
Mar 02, 2017 | 5.192 | 5.192 | 4.978 | 5.005 | 634,598 | -0.18(-3.49%) |
Mar 01, 2017 | 5.273 | 5.273 | 5.186 | 5.186 | 151,982 | -0.05(-1.02%) |
Feb 28, 2017 | 5.279 | 5.286 | 5.192 | 5.239 | 193,296 | -0.05(-1.01%) |
Feb 27, 2017 | 5.273 | 5.320 | 5.226 | 5.293 | 553,786 | +0.07(+1.41%) |
Feb 24, 2017 | 5.340 | 5.360 | 5.212 | 5.219 | 362,485 | -0.10(-1.85%) |
Feb 23, 2017 | 5.331 | 5.351 | 5.291 | 5.318 | 1,546,653 | +0.05(+0.89%) |
Feb 22, 2017 | 5.244 | 5.271 | 5.204 | 5.271 | 603,610 | +0.03(+0.64%) |
Feb 21, 2017 | 5.398 | 5.418 | 5.237 | 5.237 | 454,386 | -0.18(-3.33%) |
Feb 17, 2017 | 5.418 | 5.418 | 5.418 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 5.404 | 5.451 | 5.368 | 5.411 | 448,406 | +0.09(+1.63%) |
Feb 15, 2017 | 5.351 | 5.391 | 5.244 | 5.324 | 1,391,191 | -0.02(-0.37%) |
Feb 14, 2017 | 5.551 | 5.571 | 5.318 | 5.344 | 885,206 | -0.25(-4.42%) |
Feb 13, 2017 | 5.638 | 5.638 | 5.558 | 5.591 | 172,503 | -0.05(-0.95%) |
Feb 10, 2017 | 5.651 | 5.664 | 5.618 | 5.644 | 187,557 | +0.00(+0.00%) |
Feb 09, 2017 | 5.618 | 5.658 | 5.604 | 5.644 | 33,368 | +0.05(+0.83%) |
Feb 08, 2017 | 5.698 | 5.698 | 5.571 | 5.598 | 135,637 | -0.11(-1.99%) |
Feb 07, 2017 | 5.698 | 5.731 | 5.658 | 5.711 | 142,339 | +0.01(+0.12%) |
Feb 06, 2017 | 5.704 | 5.724 | 5.664 | 5.704 | 63,825 | +0.00(+0.00%) |
Feb 03, 2017 | 5.671 | 5.731 | 5.664 | 5.704 | 211,750 | +0.06(+1.06%) |
Feb 02, 2017 | 5.584 | 5.658 | 5.571 | 5.644 | 126,887 | +0.06(+1.08%) |
Feb 01, 2017 | 5.578 | 5.591 | 5.538 | 5.584 | 158,930 | +0.03(+0.60%) |
Jan 31, 2017 | 5.584 | 5.604 | 5.464 | 5.551 | 376,619 | -0.05(-0.83%) |
Jan 30, 2017 | 5.551 | 5.611 | 5.511 | 5.598 | 477,056 | +0.02(+0.36%) |
Jan 27, 2017 | 5.631 | 5.631 | 5.538 | 5.578 | 247,306 | -0.02(-0.31%) |
Jan 26, 2017 | 5.529 | 5.595 | 5.482 | 5.595 | 529,178 | +0.08(+1.45%) |
Jan 25, 2017 | 5.542 | 5.542 | 5.482 | 5.515 | 479,326 | +0.02(+0.36%) |
Jan 24, 2017 | 5.495 | 5.502 | 5.442 | 5.495 | 150,392 | +0.01(+0.12%) |
Jan 23, 2017 | 5.462 | 5.489 | 5.396 | 5.489 | 254,105 | +0.05(+0.98%) |
Jan 20, 2017 | 5.449 | 5.449 | 5.349 | 5.436 | 151,661 | +0.00(+0.00%) |
Jan 19, 2017 | 5.482 | 5.482 | 5.409 | 5.436 | 64,556 | +0.00(+0.00%) |
Jan 18, 2017 | 5.542 | 5.542 | 5.416 | 5.436 | 97,426 | -0.07(-1.33%) |
Jan 17, 2017 | 5.442 | 5.521 | 5.442 | 5.509 | 133,358 | +0.04(+0.73%) |
Jan 13, 2017 | 5.469 | 5.469 | 5.469 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 5.389 | 5.562 | 5.389 | 5.535 | 81,814 | +0.14(+2.59%) |
Jan 11, 2017 | 5.422 | 5.442 | 5.343 | 5.396 | 257,330 | -0.03(-0.61%) |
Jan 10, 2017 | 5.495 | 5.522 | 5.409 | 5.429 | 207,033 | -0.03(-0.61%) |
Jan 09, 2017 | 5.529 | 5.542 | 5.382 | 5.462 | 52,625 | -0.06(-1.08%) |
Jan 06, 2017 | 5.608 | 5.608 | 5.503 | 5.522 | 53,330 | -0.07(-1.31%) |
Jan 05, 2017 | 5.522 | 5.615 | 5.522 | 5.595 | 226,609 | +0.08(+1.45%) |
Jan 04, 2017 | 5.422 | 5.542 | 5.416 | 5.515 | 318,632 | +0.09(+1.72%) |