Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 6.540 | 6.540 | 6.540 | 0 | +0.04(+0.62%) | |
Dec 28, 2017 | 6.460 | 6.510 | 6.440 | 6.500 | 1,397,848 | +0.04(+0.62%) |
Dec 27, 2017 | 6.470 | 6.490 | 6.430 | 6.460 | 1,301,301 | -0.03(-0.46%) |
Dec 26, 2017 | 6.330 | 6.520 | 6.320 | 6.490 | 2,980,673 | +0.21(+3.34%) |
Dec 22, 2017 | 6.220 | 6.300 | 6.215 | 6.280 | 1,763,531 | +0.01(+0.16%) |
Dec 21, 2017 | 6.180 | 6.280 | 6.174 | 6.270 | 2,457,588 | +0.04(+0.64%) |
Dec 20, 2017 | 6.190 | 6.250 | 6.155 | 6.230 | 1,736,287 | +0.07(+1.14%) |
Dec 19, 2017 | 6.140 | 6.170 | 6.130 | 6.160 | 693,258 | +0.04(+0.65%) |
Dec 18, 2017 | 6.170 | 6.180 | 6.065 | 6.120 | 1,189,795 | -0.02(-0.33%) |
Dec 15, 2017 | 6.140 | 6.150 | 6.090 | 6.140 | 800,412 | +0.04(+0.66%) |
Dec 14, 2017 | 5.960 | 6.115 | 5.950 | 6.100 | 1,463,750 | +0.07(+1.16%) |
Dec 13, 2017 | 6.130 | 6.140 | 6.020 | 6.030 | 1,257,811 | -0.09(-1.47%) |
Dec 12, 2017 | 6.250 | 6.260 | 6.070 | 6.120 | 1,239,256 | -0.11(-1.77%) |
Dec 11, 2017 | 6.180 | 6.240 | 6.150 | 6.230 | 1,309,921 | +0.09(+1.47%) |
Dec 08, 2017 | 6.170 | 6.200 | 6.090 | 6.140 | 2,457,594 | +0.11(+1.82%) |
Dec 07, 2017 | 6.000 | 6.060 | 5.990 | 6.030 | 836,271 | +0.09(+1.52%) |
Dec 06, 2017 | 5.940 | 6.100 | 5.940 | 5.940 | 2,151,077 | -0.24(-3.88%) |
Dec 05, 2017 | 6.140 | 6.220 | 6.130 | 6.180 | 790,041 | +0.02(+0.32%) |
Dec 04, 2017 | 6.200 | 6.200 | 6.141 | 6.160 | 920,868 | -0.11(-1.75%) |
Dec 01, 2017 | 6.270 | 6.370 | 6.240 | 6.270 | 1,785,258 | +0.14(+2.28%) |
Nov 30, 2017 | 6.200 | 6.220 | 6.080 | 6.130 | 2,433,689 | -0.02(-0.33%) |
Nov 29, 2017 | 6.210 | 6.275 | 6.060 | 6.150 | 1,805,460 | -0.07(-1.13%) |
Nov 28, 2017 | 6.200 | 6.250 | 6.190 | 6.220 | 1,053,796 | +0.00(+0.00%) |
Nov 27, 2017 | 6.270 | 6.280 | 6.174 | 6.220 | 1,302,725 | -0.14(-2.20%) |
Nov 24, 2017 | 6.330 | 6.370 | 6.300 | 6.360 | 1,330,075 | +0.13(+2.09%) |
Nov 22, 2017 | 6.200 | 6.245 | 6.140 | 6.230 | 3,107,248 | +0.15(+2.47%) |
Nov 21, 2017 | 6.010 | 6.120 | 6.010 | 6.080 | 1,450,591 | +0.08(+1.33%) |
Nov 20, 2017 | 5.990 | 6.010 | 5.915 | 6.000 | 1,044,667 | -0.05(-0.83%) |
Nov 17, 2017 | 5.950 | 6.060 | 5.945 | 6.050 | 1,648,041 | +0.19(+3.24%) |
Nov 16, 2017 | 5.850 | 5.920 | 5.821 | 5.860 | 1,974,046 | +0.00(+0.00%) |
Nov 15, 2017 | 5.850 | 5.917 | 5.815 | 5.860 | 1,877,265 | -0.04(-0.68%) |
Nov 14, 2017 | 6.060 | 6.062 | 5.860 | 5.900 | 3,406,500 | -0.19(-3.12%) |
Nov 13, 2017 | 6.110 | 6.140 | 6.030 | 6.090 | 2,601,805 | -0.02(-0.33%) |
Nov 10, 2017 | 6.150 | 6.180 | 6.065 | 6.110 | 2,498,001 | -0.02(-0.33%) |
Nov 09, 2017 | 6.110 | 6.200 | 6.095 | 6.130 | 3,280,040 | +0.04(+0.66%) |
Nov 08, 2017 | 6.120 | 6.255 | 6.041 | 6.090 | 3,831,290 | -0.06(-0.98%) |
Nov 07, 2017 | 6.150 | 6.185 | 6.110 | 6.150 | 2,368,078 | -0.03(-0.49%) |
Nov 06, 2017 | 5.940 | 6.209 | 5.930 | 6.180 | 5,767,934 | +0.26(+4.39%) |
Nov 03, 2017 | 5.800 | 5.940 | 5.755 | 5.920 | 4,849,414 | +0.12(+2.07%) |
Nov 02, 2017 | 5.730 | 5.810 | 5.710 | 5.800 | 2,806,864 | +0.08(+1.40%) |
Nov 01, 2017 | 5.820 | 5.840 | 5.679 | 5.720 | 2,130,386 | -0.02(-0.35%) |
Oct 31, 2017 | 5.690 | 5.770 | 5.680 | 5.740 | 1,641,434 | +0.03(+0.53%) |
Oct 30, 2017 | 5.750 | 5.660 | 5.710 | 3,364,060 | +0.02(+0.35%) | |
Oct 27, 2017 | 5.500 | 5.690 | 5.480 | 5.690 | 4,779,958 | +0.19(+3.45%) |
Oct 26, 2017 | 5.410 | 5.500 | 5.390 | 5.500 | 2,974,973 | +0.07(+1.29%) |
Oct 25, 2017 | 5.440 | 5.460 | 5.385 | 5.430 | 1,447,913 | -0.03(-0.55%) |
Oct 24, 2017 | 5.430 | 5.480 | 5.370 | 5.460 | 1,526,637 | +0.07(+1.30%) |
Oct 23, 2017 | 5.420 | 5.439 | 5.360 | 5.390 | 1,250,339 | +0.00(+0.00%) |
Oct 20, 2017 | 5.290 | 5.400 | 5.290 | 5.390 | 873,327 | +0.04(+0.75%) |
Oct 19, 2017 | 5.340 | 5.390 | 5.330 | 5.350 | 1,599,864 | -0.07(-1.29%) |
Oct 18, 2017 | 5.460 | 5.480 | 5.395 | 5.420 | 1,569,344 | -0.01(-0.18%) |
Oct 17, 2017 | 5.430 | 5.470 | 5.335 | 5.430 | 2,317,283 | +0.01(+0.18%) |
Oct 16, 2017 | 5.460 | 5.470 | 5.390 | 5.420 | 2,065,333 | +0.07(+1.31%) |
Oct 13, 2017 | 5.360 | 5.380 | 5.300 | 5.350 | 2,244,722 | +0.09(+1.71%) |
Oct 12, 2017 | 5.220 | 5.290 | 5.195 | 5.260 | 2,731,276 | -0.08(-1.50%) |
Oct 11, 2017 | 5.310 | 5.360 | 5.250 | 5.340 | 1,654,206 | +0.04(+0.75%) |
Oct 10, 2017 | 5.250 | 5.320 | 5.230 | 5.300 | 2,820,107 | +0.19(+3.72%) |
Oct 09, 2017 | 5.120 | 5.140 | 5.080 | 5.110 | 1,062,873 | +0.03(+0.59%) |
Oct 06, 2017 | 5.120 | 5.120 | 5.050 | 5.080 | 3,919,662 | -0.20(-3.79%) |
Oct 05, 2017 | 5.190 | 5.340 | 5.190 | 5.280 | 2,255,976 | +0.12(+2.33%) |
Oct 04, 2017 | 5.230 | 5.270 | 5.145 | 5.160 | 1,814,102 | -0.07(-1.34%) |
Oct 03, 2017 | 5.240 | 5.275 | 5.215 | 5.230 | 653,450 | -0.01(-0.19%) |
Oct 02, 2017 | 5.220 | 5.270 | 5.180 | 5.240 | 2,065,769 | -0.14(-2.60%) |
Sep 29, 2017 | 5.370 | 5.420 | 5.350 | 5.380 | 740,585 | -0.01(-0.19%) |
Sep 28, 2017 | 5.530 | 5.550 | 5.340 | 5.390 | 4,539,650 | -0.08(-1.46%) |
Sep 27, 2017 | 5.470 | 5.490 | 5.400 | 5.470 | 4,975,730 | +0.03(+0.55%) |
Sep 26, 2017 | 5.420 | 5.464 | 5.381 | 5.440 | 1,839,890 | -0.06(-1.09%) |
Sep 25, 2017 | 5.340 | 5.500 | 5.340 | 5.500 | 4,960,861 | +0.22(+4.17%) |
Sep 22, 2017 | 5.260 | 5.281 | 5.230 | 5.280 | 892,532 | -0.01(-0.19%) |
Sep 21, 2017 | 5.240 | 5.290 | 5.200 | 5.290 | 1,230,282 | +0.01(+0.19%) |
Sep 20, 2017 | 5.240 | 5.340 | 5.220 | 5.280 | 4,094,401 | +0.10(+1.93%) |
Sep 19, 2017 | 5.260 | 5.280 | 5.150 | 5.180 | 1,376,876 | -0.06(-1.15%) |
Sep 18, 2017 | 5.210 | 5.260 | 5.140 | 5.240 | 1,830,196 | -0.02(-0.38%) |
Sep 15, 2017 | 5.250 | 5.270 | 5.220 | 5.260 | 2,192,731 | +0.05(+0.96%) |
Sep 14, 2017 | 5.240 | 5.310 | 5.200 | 5.210 | 6,443,359 | +0.04(+0.77%) |
Sep 13, 2017 | 5.070 | 5.170 | 5.059 | 5.170 | 3,470,791 | +0.14(+2.78%) |
Sep 12, 2017 | 5.010 | 5.050 | 4.994 | 5.030 | 961,135 | +0.04(+0.80%) |
Sep 11, 2017 | 4.900 | 5.030 | 4.870 | 4.990 | 1,803,905 | +0.06(+1.22%) |
Sep 08, 2017 | 5.140 | 5.140 | 4.895 | 4.930 | 2,185,467 | -0.23(-4.46%) |
Sep 07, 2017 | 5.110 | 5.170 | 5.090 | 5.160 | 3,169,670 | +0.02(+0.39%) |
Sep 06, 2017 | 5.140 | 5.180 | 5.090 | 5.140 | 2,077,869 | +0.07(+1.38%) |
Sep 05, 2017 | 5.060 | 5.120 | 5.044 | 5.070 | 4,107,677 | +0.17(+3.47%) |
Sep 01, 2017 | 4.860 | 4.900 | 4.800 | 4.900 | 1,303,873 | +0.04(+0.82%) |
Aug 31, 2017 | 4.800 | 4.910 | 4.790 | 4.860 | 3,698,231 | +0.14(+2.97%) |
Aug 30, 2017 | 4.750 | 4.820 | 4.710 | 4.720 | 2,555,637 | -0.07(-1.46%) |
Aug 29, 2017 | 4.790 | 4.809 | 4.695 | 4.790 | 3,085,790 | -0.04(-0.83%) |
Aug 28, 2017 | 4.910 | 4.920 | 4.740 | 4.830 | 4,429,266 | -0.13(-2.62%) |
Aug 25, 2017 | 4.920 | 4.970 | 4.900 | 4.960 | 1,251,631 | +0.02(+0.40%) |
Aug 24, 2017 | 4.960 | 4.970 | 4.850 | 4.940 | 2,405,464 | -0.09(-1.79%) |
Aug 23, 2017 | 4.940 | 5.040 | 4.930 | 5.030 | 1,652,754 | +0.07(+1.41%) |
Aug 22, 2017 | 4.960 | 5.008 | 4.920 | 4.960 | 1,461,449 | +0.03(+0.61%) |
Aug 21, 2017 | 5.030 | 5.050 | 4.875 | 4.930 | 1,780,490 | -0.16(-3.14%) |
Aug 18, 2017 | 4.870 | 5.100 | 4.835 | 5.090 | 2,409,478 | +0.24(+4.95%) |
Aug 17, 2017 | 4.840 | 4.910 | 4.820 | 4.850 | 4,221,882 | -0.01(-0.21%) |
Aug 16, 2017 | 4.990 | 5.020 | 4.850 | 4.860 | 2,243,609 | -0.11(-2.21%) |
Aug 15, 2017 | 4.900 | 4.980 | 4.885 | 4.970 | 1,294,946 | +0.03(+0.61%) |
Aug 14, 2017 | 5.110 | 5.170 | 4.940 | 4.940 | 2,236,757 | -0.19(-3.70%) |
Aug 11, 2017 | 5.050 | 5.150 | 5.010 | 5.130 | 1,298,723 | +0.04(+0.79%) |
Aug 10, 2017 | 5.290 | 5.300 | 5.080 | 5.090 | 3,588,396 | -0.14(-2.68%) |
Aug 09, 2017 | 5.210 | 5.230 | 5.150 | 5.230 | 1,873,162 | +0.06(+1.16%) |
Aug 08, 2017 | 5.140 | 5.235 | 5.130 | 5.170 | 1,543,905 | -0.03(-0.58%) |
Aug 07, 2017 | 5.140 | 5.210 | 5.080 | 5.200 | 1,889,037 | +0.00(+0.00%) |
Aug 04, 2017 | 5.140 | 5.235 | 5.100 | 5.200 | 1,944,577 | +0.07(+1.36%) |
Aug 03, 2017 | 5.260 | 5.280 | 5.115 | 5.130 | 3,494,350 | -0.09(-1.72%) |
Aug 02, 2017 | 5.170 | 5.247 | 5.100 | 5.220 | 1,636,123 | +0.05(+0.97%) |
Aug 01, 2017 | 5.250 | 5.266 | 5.060 | 5.170 | 2,601,025 | -0.16(-3.00%) |
Jul 31, 2017 | 5.220 | 5.340 | 5.165 | 5.330 | 3,780,069 | +0.10(+1.91%) |
Jul 28, 2017 | 5.180 | 5.260 | 5.170 | 5.230 | 4,168,726 | +0.08(+1.55%) |
Jul 27, 2017 | 5.120 | 5.180 | 5.070 | 5.150 | 4,418,733 | +0.07(+1.38%) |
Jul 26, 2017 | 5.050 | 5.120 | 4.980 | 5.080 | 6,605,578 | +0.09(+1.80%) |
Jul 25, 2017 | 4.940 | 5.000 | 4.902 | 4.990 | 3,745,915 | +0.17(+3.53%) |
Jul 24, 2017 | 4.830 | 4.850 | 4.810 | 4.820 | 1,007,219 | +0.07(+1.47%) |
Jul 21, 2017 | 4.890 | 4.890 | 4.730 | 4.750 | 1,937,058 | -0.17(-3.46%) |
Jul 20, 2017 | 4.970 | 4.990 | 4.880 | 4.920 | 4,593,050 | +0.00(+0.00%) |
Jul 19, 2017 | 4.840 | 4.940 | 4.840 | 4.920 | 2,486,509 | +0.08(+1.65%) |
Jul 18, 2017 | 4.870 | 4.880 | 4.780 | 4.840 | 1,474,189 | +0.07(+1.47%) |
Jul 17, 2017 | 4.850 | 4.886 | 4.770 | 4.770 | 1,523,798 | -0.11(-2.25%) |
Jul 14, 2017 | 4.830 | 4.890 | 4.820 | 4.880 | 2,256,802 | +0.09(+1.88%) |
Jul 13, 2017 | 4.730 | 4.830 | 4.730 | 4.790 | 2,223,210 | +0.09(+1.91%) |
Jul 12, 2017 | 4.830 | 4.850 | 4.670 | 4.700 | 4,392,601 | +0.02(+0.43%) |
Jul 11, 2017 | 4.580 | 4.705 | 4.570 | 4.680 | 2,065,912 | +0.07(+1.52%) |
Jul 10, 2017 | 4.540 | 4.650 | 4.530 | 4.610 | 1,543,582 | +0.02(+0.44%) |
Jul 07, 2017 | 4.600 | 4.610 | 4.500 | 4.590 | 4,305,261 | -0.08(-1.71%) |
Jul 06, 2017 | 4.810 | 4.880 | 4.660 | 4.670 | 6,669,148 | -0.04(-0.85%) |
Jul 05, 2017 | 4.890 | 4.890 | 4.680 | 4.710 | 6,437,467 | -0.19(-3.88%) |
Jul 03, 2017 | 4.890 | 4.930 | 4.880 | 4.900 | 1,983,059 | +0.04(+0.82%) |
Jun 30, 2017 | 4.770 | 4.860 | 4.741 | 4.860 | 2,294,133 | +0.15(+3.18%) |
Jun 29, 2017 | 4.750 | 4.800 | 4.690 | 4.710 | 5,217,528 | +0.00(+0.00%) |
Jun 28, 2017 | 4.650 | 4.730 | 4.600 | 4.710 | 2,361,983 | +0.04(+0.86%) |
Jun 27, 2017 | 4.580 | 4.680 | 4.570 | 4.670 | 2,522,979 | +0.11(+2.41%) |
Jun 26, 2017 | 4.520 | 4.570 | 4.460 | 4.560 | 2,525,406 | +0.06(+1.33%) |
Jun 23, 2017 | 4.480 | 4.540 | 4.450 | 4.500 | 2,621,883 | +0.03(+0.67%) |
Jun 22, 2017 | 4.570 | 4.620 | 4.460 | 4.470 | 5,449,294 | -0.06(-1.32%) |
Jun 21, 2017 | 4.680 | 4.760 | 4.480 | 4.530 | 5,199,049 | -0.14(-3.00%) |
Jun 20, 2017 | 4.580 | 4.670 | 4.540 | 4.670 | 4,533,322 | -0.02(-0.43%) |
Jun 19, 2017 | 4.770 | 4.790 | 4.670 | 4.690 | 3,020,422 | -0.07(-1.47%) |
Jun 16, 2017 | 4.740 | 4.760 | 4.710 | 4.760 | 2,843,592 | +0.06(+1.28%) |
Jun 15, 2017 | 4.700 | 4.720 | 4.680 | 4.700 | 2,729,421 | -0.03(-0.63%) |
Jun 14, 2017 | 4.880 | 4.920 | 4.678 | 4.730 | 6,224,641 | -0.19(-3.86%) |
Jun 13, 2017 | 4.870 | 4.930 | 4.801 | 4.920 | 2,922,145 | +0.05(+1.03%) |
Jun 12, 2017 | 4.930 | 4.970 | 4.870 | 4.870 | 2,736,640 | +0.01(+0.21%) |
Jun 09, 2017 | 4.840 | 4.900 | 4.815 | 4.860 | 2,163,994 | +0.03(+0.62%) |
Jun 08, 2017 | 4.790 | 4.880 | 4.773 | 4.830 | 4,500,281 | +0.01(+0.21%) |
Jun 07, 2017 | 5.030 | 5.050 | 4.810 | 4.820 | 11,465,757 | -0.30(-5.86%) |
Jun 06, 2017 | 4.970 | 5.130 | 4.960 | 5.120 | 3,066,927 | +0.12(+2.40%) |
Jun 05, 2017 | 4.940 | 5.010 | 4.917 | 5.000 | 3,408,743 | -0.04(-0.79%) |
Jun 02, 2017 | 5.000 | 5.075 | 4.940 | 5.040 | 2,792,512 | -0.02(-0.40%) |
Jun 01, 2017 | 5.110 | 5.220 | 5.060 | 5.060 | 2,921,740 | -0.04(-0.78%) |
May 31, 2017 | 5.110 | 5.155 | 5.030 | 5.100 | 2,245,145 | -0.17(-3.23%) |
May 30, 2017 | 5.250 | 5.319 | 5.210 | 5.270 | 1,769,952 | -0.03(-0.57%) |
May 26, 2017 | 5.210 | 5.320 | 5.190 | 5.300 | 2,145,949 | +0.14(+2.71%) |
May 25, 2017 | 5.470 | 5.520 | 5.120 | 5.160 | 6,579,299 | -0.38(-6.86%) |
May 24, 2017 | 5.550 | 5.605 | 5.500 | 5.540 | 2,673,044 | -0.02(-0.36%) |
May 23, 2017 | 5.520 | 5.570 | 5.490 | 5.560 | 1,771,360 | +0.07(+1.28%) |
May 22, 2017 | 5.500 | 5.540 | 5.470 | 5.490 | 1,921,415 | +0.03(+0.55%) |
May 19, 2017 | 5.390 | 5.460 | 5.380 | 5.460 | 3,068,196 | +0.18(+3.41%) |
May 18, 2017 | 5.210 | 5.342 | 5.200 | 5.280 | 6,561,392 | +0.02(+0.38%) |
May 17, 2017 | 5.300 | 5.355 | 5.220 | 5.260 | 2,941,665 | +0.02(+0.38%) |
May 16, 2017 | 5.320 | 5.340 | 5.230 | 5.240 | 1,284,951 | -0.04(-0.76%) |
May 15, 2017 | 5.380 | 5.380 | 5.250 | 5.280 | 2,254,720 | +0.10(+1.93%) |
May 12, 2017 | 5.190 | 5.200 | 5.110 | 5.180 | 1,044,103 | +0.01(+0.19%) |
May 11, 2017 | 5.190 | 5.220 | 5.130 | 5.170 | 3,012,459 | +0.06(+1.17%) |
May 10, 2017 | 5.000 | 5.150 | 4.980 | 5.110 | 3,842,897 | +0.19(+3.86%) |
May 09, 2017 | 4.930 | 4.970 | 4.850 | 4.920 | 2,430,128 | -0.03(-0.61%) |
May 08, 2017 | 4.950 | 5.000 | 4.860 | 4.950 | 2,117,475 | +0.01(+0.20%) |
May 05, 2017 | 4.810 | 4.970 | 4.808 | 4.940 | 3,946,120 | +0.12(+2.49%) |
May 04, 2017 | 4.970 | 4.980 | 4.770 | 4.820 | 10,786,355 | -0.28(-5.49%) |
May 03, 2017 | 5.090 | 5.135 | 5.030 | 5.100 | 2,436,213 | +0.03(+0.59%) |
May 02, 2017 | 5.230 | 5.240 | 5.035 | 5.070 | 3,381,507 | -0.16(-3.06%) |
May 01, 2017 | 5.260 | 5.270 | 5.210 | 5.230 | 1,118,381 | -0.06(-1.13%) |
Apr 28, 2017 | 5.310 | 5.350 | 5.240 | 5.290 | 2,161,332 | -0.01(-0.19%) |
Apr 27, 2017 | 5.210 | 5.300 | 5.141 | 5.300 | 3,235,530 | -0.01(-0.19%) |
Apr 26, 2017 | 5.280 | 5.430 | 5.260 | 5.310 | 1,886,770 | -0.06(-1.12%) |
Apr 25, 2017 | 5.270 | 5.380 | 5.237 | 5.370 | 1,905,160 | +0.09(+1.70%) |
Apr 24, 2017 | 5.310 | 5.322 | 5.260 | 5.280 | 1,320,240 | -0.05(-0.94%) |
Apr 21, 2017 | 5.480 | 5.490 | 5.280 | 5.330 | 2,515,459 | -0.15(-2.74%) |
Apr 20, 2017 | 5.520 | 5.580 | 5.470 | 5.480 | 1,731,734 | -0.07(-1.26%) |
Apr 19, 2017 | 5.840 | 5.850 | 5.480 | 5.550 | 3,040,867 | -0.30(-5.13%) |
Apr 18, 2017 | 5.810 | 5.880 | 5.770 | 5.850 | 1,540,225 | +0.00(+0.00%) |
Apr 17, 2017 | 5.910 | 5.920 | 5.840 | 5.850 | 1,032,408 | -0.07(-1.18%) |
Apr 13, 2017 | 5.940 | 5.960 | 5.890 | 5.920 | 1,792,139 | +0.03(+0.51%) |
Apr 12, 2017 | 5.980 | 6.000 | 5.870 | 5.890 | 1,524,171 | -0.04(-0.67%) |
Apr 11, 2017 | 5.910 | 5.965 | 5.850 | 5.930 | 2,770,269 | +0.02(+0.34%) |
Apr 10, 2017 | 5.870 | 5.920 | 5.850 | 5.910 | 2,067,705 | +0.12(+2.07%) |
Apr 07, 2017 | 5.730 | 5.800 | 5.730 | 5.790 | 1,559,881 | +0.07(+1.22%) |
Apr 06, 2017 | 5.690 | 5.730 | 5.681 | 5.720 | 2,282,441 | +0.12(+2.14%) |
Apr 05, 2017 | 5.710 | 5.750 | 5.580 | 5.600 | 2,219,303 | -0.02(-0.36%) |
Apr 04, 2017 | 5.560 | 5.650 | 5.541 | 5.620 | 1,512,236 | +0.10(+1.81%) |
Apr 03, 2017 | 5.570 | 5.571 | 5.490 | 5.520 | 844,449 | -0.06(-1.08%) |
Mar 31, 2017 | 5.490 | 5.600 | 5.490 | 5.580 | 1,210,616 | +0.04(+0.72%) |
Mar 30, 2017 | 5.450 | 5.560 | 5.430 | 5.540 | 3,992,401 | +0.15(+2.78%) |
Mar 29, 2017 | 5.240 | 5.400 | 5.235 | 5.390 | 2,572,647 | +0.18(+3.45%) |
Mar 28, 2017 | 5.220 | 5.300 | 5.200 | 5.210 | 2,289,393 | +0.05(+0.97%) |
Mar 27, 2017 | 5.090 | 5.160 | 5.050 | 5.160 | 1,669,012 | -0.04(-0.77%) |
Mar 24, 2017 | 5.160 | 5.200 | 5.125 | 5.200 | 1,143,047 | +0.06(+1.17%) |
Mar 23, 2017 | 5.170 | 5.180 | 5.120 | 5.140 | 1,370,752 | -0.08(-1.53%) |
Mar 22, 2017 | 5.160 | 5.230 | 5.060 | 5.220 | 2,997,451 | +0.00(+0.00%) |
Mar 21, 2017 | 5.340 | 5.360 | 5.180 | 5.220 | 1,889,091 | -0.10(-1.96%) |
Mar 20, 2017 | 5.300 | 5.380 | 5.280 | 5.324 | 1,018,496 | -0.05(-0.85%) |
Mar 17, 2017 | 5.430 | 5.430 | 5.350 | 5.370 | 843,317 | -0.02(-0.37%) |
Mar 16, 2017 | 5.410 | 5.410 | 5.312 | 5.390 | 4,451,043 | +0.00(+0.00%) |
Mar 15, 2017 | 5.360 | 5.420 | 5.310 | 5.390 | 2,310,144 | +0.12(+2.28%) |
Mar 14, 2017 | 5.230 | 5.290 | 5.160 | 5.270 | 3,585,667 | -0.07(-1.31%) |
Mar 13, 2017 | 5.330 | 5.376 | 5.300 | 5.340 | 2,108,119 | -0.01(-0.19%) |
Mar 10, 2017 | 5.520 | 5.520 | 5.325 | 5.350 | 3,418,165 | -0.17(-3.08%) |
Mar 09, 2017 | 5.530 | 5.556 | 5.370 | 5.520 | 6,351,996 | -0.09(-1.60%) |
Mar 08, 2017 | 5.930 | 5.990 | 5.585 | 5.610 | 7,122,989 | -0.41(-6.81%) |
Mar 07, 2017 | 6.100 | 6.110 | 6.020 | 6.020 | 947,031 | -0.03(-0.50%) |
Mar 06, 2017 | 6.070 | 6.089 | 6.016 | 6.050 | 1,250,111 | +0.00(+0.00%) |
Mar 03, 2017 | 5.990 | 6.060 | 5.980 | 6.050 | 1,475,009 | +0.07(+1.17%) |
Mar 02, 2017 | 6.000 | 6.050 | 5.960 | 5.980 | 5,623,511 | -0.12(-1.97%) |
Mar 01, 2017 | 6.180 | 6.200 | 6.100 | 6.100 | 2,410,789 | -0.04(-0.65%) |
Feb 28, 2017 | 6.080 | 6.151 | 6.040 | 6.140 | 3,885,359 | -0.02(-0.32%) |
Feb 27, 2017 | 6.210 | 6.221 | 6.140 | 6.160 | 1,629,256 | +0.01(+0.16%) |
Feb 24, 2017 | 6.140 | 6.190 | 6.130 | 6.150 | 933,425 | -0.05(-0.81%) |
Feb 23, 2017 | 6.240 | 6.270 | 6.180 | 6.200 | 3,212,171 | +0.10(+1.64%) |
Feb 22, 2017 | 6.100 | 6.110 | 6.070 | 6.100 | 2,782,777 | -0.10(-1.61%) |
Feb 21, 2017 | 6.270 | 6.280 | 6.190 | 6.200 | 4,786,946 | +0.08(+1.31%) |
Feb 17, 2017 | 6.120 | 6.120 | 6.120 | 0 | -0.02(-0.33%) | |
Feb 16, 2017 | 6.140 | 6.150 | 6.040 | 6.140 | 2,281,206 | +0.04(+0.66%) |
Feb 15, 2017 | 6.070 | 6.150 | 6.070 | 6.100 | 2,166,996 | -0.02(-0.33%) |
Feb 14, 2017 | 6.170 | 6.176 | 6.090 | 6.120 | 2,351,426 | +0.03(+0.49%) |
Feb 13, 2017 | 6.110 | 6.120 | 6.060 | 6.090 | 2,647,225 | -0.10(-1.62%) |
Feb 10, 2017 | 6.210 | 6.230 | 6.170 | 6.190 | 4,976,731 | +0.09(+1.48%) |
Feb 09, 2017 | 6.120 | 6.132 | 6.050 | 6.100 | 2,197,605 | +0.07(+1.16%) |
Feb 08, 2017 | 5.970 | 6.080 | 5.920 | 6.030 | 2,196,898 | +0.00(+0.00%) |
Feb 07, 2017 | 6.000 | 6.039 | 5.977 | 6.030 | 5,340,737 | -0.08(-1.31%) |
Feb 06, 2017 | 6.190 | 6.210 | 6.085 | 6.110 | 2,197,223 | -0.10(-1.61%) |
Feb 03, 2017 | 6.160 | 6.260 | 6.160 | 6.210 | 2,314,687 | +0.01(+0.16%) |
Feb 02, 2017 | 6.240 | 6.250 | 6.145 | 6.200 | 2,627,832 | +0.02(+0.32%) |
Feb 01, 2017 | 6.140 | 6.215 | 6.080 | 6.180 | 3,831,944 | +0.12(+1.98%) |
Jan 31, 2017 | 6.130 | 6.191 | 6.056 | 6.060 | 2,827,759 | -0.03(-0.49%) |
Jan 30, 2017 | 6.100 | 6.100 | 6.040 | 6.090 | 2,220,644 | -0.05(-0.81%) |
Jan 27, 2017 | 6.150 | 6.160 | 6.050 | 6.140 | 2,186,591 | -0.08(-1.29%) |
Jan 26, 2017 | 6.160 | 6.245 | 6.151 | 6.220 | 3,864,716 | +0.13(+2.13%) |
Jan 25, 2017 | 6.040 | 6.170 | 6.040 | 6.090 | 2,001,837 | -0.02(-0.33%) |
Jan 24, 2017 | 6.110 | 6.190 | 6.100 | 6.110 | 2,610,865 | +0.03(+0.49%) |
Jan 23, 2017 | 6.000 | 6.120 | 6.000 | 6.080 | 1,376,138 | -0.04(-0.65%) |
Jan 20, 2017 | 6.170 | 6.200 | 6.120 | 6.120 | 2,822,188 | +0.11(+1.83%) |
Jan 19, 2017 | 6.060 | 6.090 | 5.960 | 6.010 | 2,242,574 | +0.00(+0.00%) |
Jan 18, 2017 | 5.990 | 6.125 | 5.950 | 6.010 | 3,971,017 | -0.12(-1.96%) |
Jan 17, 2017 | 6.270 | 6.280 | 6.130 | 6.130 | 1,807,546 | -0.02(-0.33%) |
Jan 13, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 6.290 | 6.300 | 6.195 | 6.225 | 2,346,112 | +0.08(+1.38%) |
Jan 11, 2017 | 6.040 | 6.210 | 5.940 | 6.140 | 3,378,613 | +0.20(+3.37%) |
Jan 10, 2017 | 6.100 | 6.110 | 5.930 | 5.940 | 3,307,109 | -0.12(-1.98%) |
Jan 09, 2017 | 6.220 | 6.220 | 6.050 | 6.060 | 3,127,219 | -0.26(-4.04%) |
Jan 06, 2017 | 6.360 | 6.405 | 6.280 | 6.315 | 1,178,890 | -0.01(-0.16%) |
Jan 05, 2017 | 6.320 | 6.390 | 6.190 | 6.325 | 1,983,161 | +0.08(+1.20%) |
Jan 04, 2017 | 6.140 | 6.279 | 6.100 | 6.250 | 1,923,727 | +0.10(+1.63%) |