Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.557 | 5.625 | 5.371 | 5.387 | 718,908 | -0.20(-3.64%) |
Feb 27, 2018 | 5.692 | 5.726 | 5.591 | 5.591 | 296,327 | -0.14(-2.37%) |
Feb 26, 2018 | 5.726 | 5.726 | 5.642 | 5.726 | 342,238 | +0.00(+0.00%) |
Feb 23, 2018 | 5.726 | 5.777 | 5.659 | 5.726 | 231,698 | +0.00(+0.00%) |
Feb 22, 2018 | 5.659 | 5.794 | 5.659 | 5.726 | 591,547 | +0.07(+1.20%) |
Feb 21, 2018 | 5.659 | 5.760 | 5.625 | 5.659 | 809,032 | +0.03(+0.60%) |
Feb 20, 2018 | 5.692 | 5.743 | 5.557 | 5.625 | 853,016 | -0.03(-0.60%) |
Feb 16, 2018 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 5.659 | 5.675 | 5.591 | 5.659 | 432,489 | +0.03(+0.60%) |
Feb 14, 2018 | 5.523 | 5.625 | 5.489 | 5.625 | 455,228 | +0.10(+1.84%) |
Feb 13, 2018 | 5.625 | 5.625 | 5.455 | 5.523 | 502,604 | -0.14(-2.40%) |
Feb 12, 2018 | 5.591 | 5.692 | 5.523 | 5.659 | 845,054 | +0.41(+7.74%) |
Feb 09, 2018 | 5.286 | 5.354 | 5.083 | 5.252 | 768,630 | +0.07(+1.31%) |
Feb 08, 2018 | 5.421 | 5.455 | 5.150 | 5.184 | 1,174,218 | -0.27(-4.97%) |
Feb 07, 2018 | 5.523 | 5.557 | 5.421 | 5.455 | 733,798 | -0.03(-0.62%) |
Feb 06, 2018 | 5.354 | 5.523 | 5.320 | 5.489 | 529,294 | +0.05(+0.93%) |
Feb 05, 2018 | 5.489 | 5.591 | 5.371 | 5.438 | 521,933 | -0.15(-2.73%) |
Feb 02, 2018 | 5.760 | 5.794 | 5.557 | 5.591 | 805,020 | -0.14(-2.37%) |
Feb 01, 2018 | 5.794 | 5.879 | 5.675 | 5.726 | 1,805,892 | +0.03(+0.60%) |
Jan 31, 2018 | 5.930 | 5.930 | 5.625 | 5.692 | 1,272,336 | -0.27(-4.55%) |
Jan 30, 2018 | 5.963 | 5.997 | 5.896 | 5.963 | 772,288 | +0.00(+0.00%) |
Jan 29, 2018 | 6.031 | 6.065 | 5.963 | 5.963 | 1,345,201 | -0.17(-2.76%) |
Jan 26, 2018 | 6.065 | 6.133 | 6.052 | 6.133 | 1,570,863 | -0.03(-0.55%) |
Jan 25, 2018 | 6.167 | 6.201 | 6.048 | 6.167 | 2,167,259 | +0.20(+3.41%) |
Jan 24, 2018 | 6.099 | 6.167 | 5.963 | 5.963 | 1,808,808 | -0.10(-1.68%) |
Jan 23, 2018 | 6.065 | 6.099 | 5.997 | 6.065 | 780,027 | +0.03(+0.56%) |
Jan 22, 2018 | 5.997 | 6.065 | 5.997 | 6.031 | 994,323 | +0.00(+0.00%) |
Jan 19, 2018 | 6.031 | 6.116 | 5.980 | 6.031 | 1,731,425 | +0.00(+0.00%) |
Jan 18, 2018 | 6.099 | 6.150 | 6.031 | 6.031 | 1,380,477 | -0.07(-1.11%) |
Jan 17, 2018 | 6.133 | 6.150 | 6.065 | 6.099 | 1,203,128 | +0.07(+1.12%) |
Jan 16, 2018 | 6.099 | 6.133 | 6.014 | 6.031 | 1,295,465 | -0.03(-0.56%) |
Jan 12, 2018 | 6.065 | 6.065 | 6.065 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.031 | 6.116 | 6.031 | 6.065 | 1,029,076 | +0.03(+0.56%) |
Jan 10, 2018 | 6.099 | 6.167 | 6.031 | 6.031 | 897,520 | -0.07(-1.11%) |
Jan 09, 2018 | 6.235 | 6.268 | 6.065 | 6.099 | 1,463,561 | -0.07(-1.10%) |
Jan 08, 2018 | 6.336 | 6.336 | 6.167 | 6.167 | 1,850,056 | -0.14(-2.15%) |
Jan 05, 2018 | 6.472 | 6.472 | 6.302 | 6.302 | 2,004,285 | -0.17(-2.62%) |
Jan 04, 2018 | 6.506 | 6.540 | 6.404 | 6.472 | 1,704,810 | +0.14(+2.14%) |
Jan 03, 2018 | 6.438 | 6.438 | 6.302 | 6.336 | 1,313,662 | -0.03(-0.53%) |
Jan 02, 2018 | 6.302 | 6.370 | 6.268 | 6.370 | 893,752 | +0.10(+1.62%) |
Dec 29, 2017 | 6.268 | 6.268 | 6.268 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 6.268 | 6.268 | 6.201 | 6.268 | 856,508 | +0.07(+1.09%) |
Dec 27, 2017 | 6.167 | 6.235 | 6.116 | 6.201 | 1,054,697 | +0.24(+3.98%) |
Dec 26, 2017 | 5.963 | 6.031 | 5.896 | 5.963 | 412,284 | +0.00(+0.00%) |
Dec 22, 2017 | 5.794 | 6.031 | 5.777 | 5.963 | 1,491,481 | +0.30(+5.39%) |
Dec 21, 2017 | 5.625 | 5.760 | 5.523 | 5.659 | 4,832,161 | +0.17(+3.09%) |
Dec 20, 2017 | 5.489 | 5.523 | 5.472 | 5.489 | 221,653 | -0.03(-0.61%) |
Dec 19, 2017 | 5.591 | 5.618 | 5.523 | 5.523 | 301,072 | -0.07(-1.21%) |
Dec 18, 2017 | 5.557 | 5.625 | 5.523 | 5.591 | 519,035 | +0.00(+0.00%) |
Dec 15, 2017 | 5.557 | 5.625 | 5.523 | 5.591 | 916,354 | -0.07(-1.20%) |
Dec 14, 2017 | 5.591 | 5.675 | 5.557 | 5.659 | 2,059,738 | +0.14(+2.45%) |
Dec 13, 2017 | 5.659 | 5.687 | 5.523 | 5.523 | 427,787 | -0.14(-2.40%) |
Dec 12, 2017 | 5.625 | 5.659 | 5.557 | 5.659 | 917,713 | +0.17(+3.09%) |
Dec 11, 2017 | 5.523 | 5.540 | 5.489 | 5.489 | 432,534 | -0.03(-0.61%) |
Dec 08, 2017 | 5.557 | 5.574 | 5.455 | 5.523 | 923,059 | +0.00(+0.00%) |
Dec 07, 2017 | 5.557 | 5.608 | 5.523 | 5.523 | 477,182 | -0.03(-0.61%) |
Dec 06, 2017 | 5.794 | 5.811 | 5.523 | 5.557 | 1,129,002 | -0.37(-6.29%) |
Dec 05, 2017 | 5.997 | 6.031 | 5.963 | 5.930 | 693,195 | -0.10(-1.69%) |
Dec 04, 2017 | 6.065 | 6.099 | 5.963 | 6.031 | 990,765 | +0.14(+2.30%) |
Dec 01, 2017 | 5.896 | 5.963 | 5.896 | 5.896 | 599,176 | +0.10(+1.75%) |
Nov 30, 2017 | 5.760 | 5.828 | 5.726 | 5.794 | 808,511 | +0.03(+0.59%) |
Nov 29, 2017 | 5.963 | 5.980 | 5.760 | 5.760 | 1,046,909 | -0.27(-4.49%) |
Nov 28, 2017 | 6.031 | 6.065 | 5.997 | 6.031 | 762,251 | +0.07(+1.14%) |
Nov 27, 2017 | 6.031 | 6.065 | 5.930 | 5.963 | 274,313 | -0.07(-1.12%) |
Nov 24, 2017 | 6.031 | 6.065 | 5.998 | 6.031 | 193,470 | +0.10(+1.71%) |
Nov 22, 2017 | 5.963 | 5.997 | 5.862 | 5.930 | 449,031 | -0.07(-1.13%) |
Nov 21, 2017 | 5.896 | 5.997 | 5.896 | 5.997 | 1,469,753 | +0.14(+2.31%) |
Nov 20, 2017 | 5.726 | 5.862 | 5.692 | 5.862 | 800,622 | +0.14(+2.37%) |
Nov 17, 2017 | 5.726 | 5.760 | 5.692 | 5.726 | 198,391 | +0.07(+1.20%) |
Nov 16, 2017 | 5.726 | 5.726 | 5.659 | 5.659 | 398,574 | -0.10(-1.76%) |
Nov 15, 2017 | 5.828 | 5.828 | 5.726 | 5.760 | 614,839 | +0.00(+0.00%) |
Nov 14, 2017 | 5.760 | 5.794 | 5.726 | 5.760 | 598,909 | +0.14(+2.41%) |
Nov 13, 2017 | 5.692 | 5.760 | 5.625 | 5.625 | 414,648 | -0.07(-1.19%) |
Nov 10, 2017 | 5.726 | 5.760 | 5.692 | 5.692 | 323,849 | -0.03(-0.59%) |
Nov 09, 2017 | 5.726 | 5.760 | 5.692 | 5.726 | 249,345 | -0.03(-0.59%) |
Nov 08, 2017 | 5.760 | 5.794 | 5.726 | 5.760 | 402,560 | +0.10(+1.80%) |
Nov 07, 2017 | 5.659 | 5.692 | 5.608 | 5.659 | 499,735 | +0.07(+1.21%) |
Nov 06, 2017 | 5.591 | 5.692 | 5.557 | 5.591 | 594,191 | +0.03(+0.61%) |
Nov 03, 2017 | 5.591 | 5.625 | 5.506 | 5.557 | 665,741 | -0.10(-1.80%) |
Nov 02, 2017 | 5.726 | 5.760 | 5.625 | 5.659 | 653,577 | -0.07(-1.18%) |
Nov 01, 2017 | 5.692 | 5.760 | 5.692 | 5.726 | 273,764 | +0.07(+1.20%) |
Oct 31, 2017 | 5.659 | 5.726 | 5.557 | 5.659 | 884,672 | +0.10(+1.83%) |
Oct 30, 2017 | 5.591 | 5.692 | 5.557 | 5.557 | 690,306 | +0.00(+0.00%) |
Oct 27, 2017 | 5.523 | 5.625 | 5.489 | 5.557 | 464,501 | +0.03(+0.61%) |
Oct 26, 2017 | 5.557 | 5.577 | 5.489 | 5.523 | 234,834 | -0.03(-0.61%) |
Oct 25, 2017 | 5.591 | 5.625 | 5.557 | 5.557 | 384,647 | -0.10(-1.80%) |
Oct 24, 2017 | 5.692 | 5.692 | 5.625 | 5.659 | 276,972 | +0.03(+0.60%) |
Oct 23, 2017 | 5.726 | 5.760 | 5.625 | 5.625 | 333,212 | -0.10(-1.78%) |
Oct 20, 2017 | 5.760 | 5.794 | 5.726 | 5.726 | 231,158 | -0.05(-0.82%) |
Oct 19, 2017 | 5.726 | 5.828 | 5.692 | 5.774 | 622,962 | +0.05(+0.83%) |
Oct 18, 2017 | 5.760 | 5.794 | 5.692 | 5.726 | 372,148 | -0.03(-0.59%) |
Oct 17, 2017 | 5.828 | 5.828 | 5.760 | 5.760 | 559,999 | -0.07(-1.16%) |
Oct 16, 2017 | 5.659 | 5.862 | 5.642 | 5.828 | 924,691 | +0.24(+4.24%) |
Oct 13, 2017 | 5.523 | 5.726 | 5.523 | 5.591 | 1,325,822 | +0.07(+1.23%) |
Oct 12, 2017 | 5.489 | 5.523 | 5.472 | 5.523 | 409,730 | +0.00(+0.00%) |
Oct 11, 2017 | 5.523 | 5.557 | 5.489 | 5.523 | 463,218 | +0.07(+1.24%) |
Oct 10, 2017 | 5.455 | 5.489 | 5.455 | 5.455 | 447,881 | +0.03(+0.62%) |
Oct 09, 2017 | 5.455 | 5.489 | 5.421 | 5.421 | 415,207 | -0.03(-0.62%) |
Oct 06, 2017 | 5.455 | 5.489 | 5.387 | 5.455 | 850,282 | -0.07(-1.23%) |
Oct 05, 2017 | 5.455 | 5.523 | 5.438 | 5.523 | 2,004,294 | +0.07(+1.24%) |
Oct 04, 2017 | 5.455 | 5.523 | 5.455 | 5.455 | 993,228 | +0.00(+0.00%) |
Oct 03, 2017 | 5.455 | 5.489 | 5.421 | 5.455 | 2,939,159 | +0.00(+0.00%) |
Oct 02, 2017 | 5.455 | 5.506 | 5.421 | 5.455 | 896,330 | -0.03(-0.62%) |
Sep 29, 2017 | 5.455 | 5.591 | 5.438 | 5.489 | 1,404,693 | +0.10(+1.89%) |
Sep 28, 2017 | 5.320 | 5.404 | 5.303 | 5.387 | 844,604 | +0.17(+3.25%) |
Sep 27, 2017 | 5.252 | 5.320 | 5.184 | 5.218 | 680,115 | +0.00(+0.00%) |
Sep 26, 2017 | 5.320 | 5.320 | 5.218 | 5.218 | 480,953 | -0.10(-1.91%) |
Sep 25, 2017 | 5.387 | 5.421 | 5.320 | 5.320 | 457,147 | -0.03(-0.51%) |
Sep 22, 2017 | 5.414 | 5.414 | 5.347 | 5.347 | 720,449 | -0.07(-1.24%) |
Sep 21, 2017 | 5.448 | 5.448 | 5.414 | 5.414 | 278,617 | -0.03(-0.62%) |
Sep 20, 2017 | 5.448 | 5.481 | 5.380 | 5.448 | 1,307,640 | +0.07(+1.25%) |
Sep 19, 2017 | 5.414 | 5.465 | 5.380 | 5.380 | 714,467 | +0.03(+0.63%) |
Sep 18, 2017 | 5.347 | 5.448 | 5.330 | 5.347 | 969,509 | +0.00(+0.00%) |
Sep 15, 2017 | 5.380 | 5.448 | 5.347 | 5.347 | 588,131 | +0.00(+0.00%) |
Sep 14, 2017 | 5.414 | 5.448 | 5.347 | 5.347 | 407,023 | -0.07(-1.24%) |
Sep 13, 2017 | 5.448 | 5.448 | 5.364 | 5.414 | 788,531 | +0.07(+1.26%) |
Sep 12, 2017 | 5.380 | 5.448 | 5.313 | 5.347 | 662,092 | +0.00(+0.00%) |
Sep 11, 2017 | 5.380 | 5.448 | 5.313 | 5.347 | 701,616 | -0.03(-0.62%) |
Sep 08, 2017 | 5.380 | 5.431 | 5.347 | 5.380 | 1,003,529 | -0.03(-0.62%) |
Sep 07, 2017 | 5.347 | 5.448 | 5.330 | 5.414 | 1,201,288 | +0.17(+3.21%) |
Sep 06, 2017 | 5.179 | 5.280 | 5.179 | 5.246 | 585,214 | +0.07(+1.30%) |
Sep 05, 2017 | 5.145 | 5.195 | 5.078 | 5.179 | 659,807 | +0.10(+1.99%) |
Sep 01, 2017 | 5.145 | 5.179 | 5.078 | 5.078 | 465,354 | -0.03(-0.66%) |
Aug 31, 2017 | 5.111 | 5.162 | 5.078 | 5.111 | 671,965 | +0.03(+0.66%) |
Aug 30, 2017 | 5.145 | 5.145 | 5.044 | 5.078 | 490,644 | -0.10(-1.95%) |
Aug 29, 2017 | 5.179 | 5.212 | 5.145 | 5.179 | 437,053 | +0.00(+0.00%) |
Aug 28, 2017 | 5.246 | 5.280 | 5.145 | 5.179 | 453,357 | +0.00(+0.00%) |
Aug 25, 2017 | 5.078 | 5.212 | 5.078 | 5.179 | 361,344 | +0.17(+3.36%) |
Aug 24, 2017 | 4.977 | 5.044 | 4.960 | 5.011 | 749,225 | +0.13(+2.76%) |
Aug 23, 2017 | 4.842 | 4.910 | 4.842 | 4.876 | 605,863 | +0.07(+1.40%) |
Aug 22, 2017 | 4.809 | 4.842 | 4.775 | 4.809 | 1,015,230 | +0.10(+2.14%) |
Aug 21, 2017 | 4.809 | 4.842 | 4.674 | 4.708 | 1,504,250 | +0.03(+0.72%) |
Aug 18, 2017 | 4.775 | 4.775 | 4.674 | 4.674 | 1,200,095 | +0.03(+0.72%) |
Aug 17, 2017 | 4.809 | 4.842 | 4.641 | 4.641 | 1,274,248 | -0.13(-2.82%) |
Aug 16, 2017 | 4.809 | 4.842 | 4.775 | 4.775 | 537,679 | +0.03(+0.71%) |
Aug 15, 2017 | 4.809 | 4.826 | 4.742 | 4.742 | 674,262 | -0.10(-2.08%) |
Aug 14, 2017 | 4.876 | 4.900 | 4.775 | 4.842 | 682,996 | +0.00(+0.00%) |
Aug 11, 2017 | 4.809 | 4.876 | 4.775 | 4.842 | 1,564,244 | -0.17(-3.36%) |
Aug 10, 2017 | 5.078 | 5.111 | 4.977 | 5.011 | 1,099,915 | -0.07(-1.32%) |
Aug 09, 2017 | 5.111 | 5.179 | 5.044 | 5.078 | 604,977 | -0.13(-2.58%) |
Aug 08, 2017 | 5.280 | 5.330 | 5.179 | 5.212 | 758,715 | -0.07(-1.27%) |
Aug 07, 2017 | 5.313 | 5.347 | 5.246 | 5.280 | 538,473 | +0.00(+0.00%) |
Aug 04, 2017 | 5.347 | 5.380 | 5.246 | 5.280 | 905,966 | +0.00(+0.00%) |
Aug 03, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 321,945 | -0.13(-2.48%) |
Aug 02, 2017 | 5.414 | 5.448 | 5.364 | 5.414 | 299,850 | +0.00(+0.00%) |
Aug 01, 2017 | 5.448 | 5.481 | 5.397 | 5.414 | 506,700 | +0.00(+0.00%) |
Jul 31, 2017 | 5.414 | 5.448 | 5.313 | 5.414 | 615,003 | +0.00(+0.00%) |
Jul 28, 2017 | 5.380 | 5.448 | 5.313 | 5.414 | 689,572 | +0.10(+1.90%) |
Jul 27, 2017 | 5.313 | 5.347 | 5.278 | 5.313 | 655,028 | +0.00(+0.00%) |
Jul 26, 2017 | 5.280 | 5.380 | 5.246 | 5.313 | 742,817 | -0.03(-0.63%) |
Jul 25, 2017 | 5.313 | 5.347 | 5.246 | 5.347 | 778,832 | +0.10(+1.92%) |
Jul 24, 2017 | 5.280 | 5.280 | 5.212 | 5.246 | 718,627 | -0.03(-0.64%) |
Jul 21, 2017 | 5.280 | 5.330 | 5.212 | 5.280 | 1,172,725 | -0.03(-0.63%) |
Jul 20, 2017 | 5.313 | 5.347 | 5.254 | 5.313 | 478,868 | +0.00(+0.00%) |
Jul 19, 2017 | 5.280 | 5.380 | 5.263 | 5.313 | 742,523 | +0.00(+0.00%) |
Jul 18, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 420,277 | -0.03(-0.63%) |
Jul 17, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 511,837 | -0.03(-0.62%) |
Jul 14, 2017 | 5.347 | 5.380 | 5.346 | 5.380 | 767,200 | +0.10(+1.91%) |
Jul 13, 2017 | 5.280 | 5.313 | 5.246 | 5.280 | 508,517 | -0.03(-0.63%) |
Jul 12, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 560,572 | +0.10(+1.94%) |
Jul 11, 2017 | 5.145 | 5.246 | 5.145 | 5.212 | 423,245 | +0.03(+0.65%) |
Jul 10, 2017 | 5.111 | 5.212 | 5.111 | 5.179 | 976,933 | +0.03(+0.65%) |
Jul 07, 2017 | 5.212 | 5.212 | 5.111 | 5.145 | 463,417 | -0.03(-0.65%) |
Jul 06, 2017 | 5.212 | 5.280 | 5.145 | 5.179 | 811,587 | -0.07(-1.28%) |
Jul 05, 2017 | 5.313 | 5.347 | 5.212 | 5.246 | 666,869 | -0.10(-1.89%) |
Jul 03, 2017 | 5.246 | 5.347 | 5.212 | 5.347 | 570,184 | +0.03(+0.63%) |
Jun 30, 2017 | 5.280 | 5.380 | 5.280 | 5.313 | 658,498 | +0.03(+0.64%) |
Jun 29, 2017 | 5.212 | 5.280 | 5.195 | 5.280 | 631,815 | +0.13(+2.61%) |
Jun 28, 2017 | 5.044 | 5.246 | 5.044 | 5.145 | 415,060 | +0.10(+2.00%) |
Jun 27, 2017 | 5.111 | 5.145 | 5.044 | 5.044 | 527,355 | -0.03(-0.66%) |
Jun 26, 2017 | 5.078 | 5.111 | 5.027 | 5.078 | 319,827 | -0.03(-0.66%) |
Jun 23, 2017 | 4.943 | 5.111 | 4.943 | 5.111 | 621,136 | +0.13(+2.70%) |
Jun 22, 2017 | 4.943 | 4.977 | 4.910 | 4.977 | 334,014 | +0.10(+2.07%) |
Jun 21, 2017 | 4.943 | 4.943 | 4.876 | 4.876 | 362,700 | -0.07(-1.36%) |
Jun 20, 2017 | 5.011 | 5.078 | 4.943 | 4.943 | 680,614 | -0.03(-0.68%) |
Jun 19, 2017 | 4.943 | 5.039 | 4.910 | 4.977 | 649,274 | +0.10(+2.07%) |
Jun 16, 2017 | 4.876 | 4.910 | 4.842 | 4.876 | 850,102 | +0.03(+0.69%) |
Jun 15, 2017 | 4.876 | 4.910 | 4.842 | 4.842 | 557,488 | -0.03(-0.69%) |
Jun 14, 2017 | 4.977 | 4.977 | 4.842 | 4.876 | 918,084 | -0.03(-0.68%) |
Jun 13, 2017 | 4.943 | 4.977 | 4.876 | 4.910 | 584,751 | +0.00(+0.00%) |
Jun 12, 2017 | 4.910 | 4.994 | 4.876 | 4.910 | 514,083 | -0.03(-0.68%) |
Jun 09, 2017 | 5.011 | 5.011 | 4.910 | 4.943 | 593,487 | +0.00(+0.00%) |
Jun 08, 2017 | 4.977 | 5.027 | 4.910 | 4.943 | 1,063,070 | +0.00(+0.00%) |
Jun 07, 2017 | 5.044 | 5.061 | 4.910 | 4.943 | 893,564 | -0.10(-2.00%) |
Jun 06, 2017 | 5.111 | 5.111 | 4.977 | 5.044 | 831,715 | -0.10(-1.96%) |
Jun 05, 2017 | 5.145 | 5.170 | 5.078 | 5.145 | 609,573 | +0.07(+1.32%) |
Jun 02, 2017 | 5.145 | 5.179 | 5.078 | 5.078 | 513,269 | -0.07(-1.31%) |
Jun 01, 2017 | 5.078 | 5.145 | 5.078 | 5.145 | 802,531 | +0.03(+0.66%) |
May 31, 2017 | 5.044 | 5.162 | 5.011 | 5.111 | 880,682 | +0.07(+1.33%) |
May 30, 2017 | 5.078 | 5.145 | 5.044 | 5.044 | 940,286 | +0.07(+1.35%) |
May 26, 2017 | 5.078 | 5.111 | 4.994 | 4.977 | 1,310,190 | +0.00(+0.00%) |
May 25, 2017 | 5.078 | 5.111 | 4.876 | 4.977 | 1,290,796 | -0.03(-0.67%) |
May 24, 2017 | 5.179 | 5.212 | 4.997 | 5.011 | 1,729,060 | -0.13(-2.61%) |
May 23, 2017 | 5.246 | 5.280 | 5.111 | 5.145 | 918,426 | -0.03(-0.65%) |
May 22, 2017 | 5.313 | 5.313 | 5.179 | 5.179 | 1,404,411 | -0.13(-2.53%) |
May 19, 2017 | 5.280 | 5.359 | 5.246 | 5.313 | 1,166,617 | +0.07(+1.28%) |
May 18, 2017 | 5.280 | 5.347 | 5.212 | 5.246 | 575,284 | -0.03(-0.64%) |
May 17, 2017 | 5.280 | 5.380 | 5.280 | 5.280 | 580,374 | +0.03(+0.64%) |
May 16, 2017 | 5.280 | 5.336 | 5.246 | 5.246 | 490,343 | -0.07(-1.27%) |
May 15, 2017 | 5.380 | 5.414 | 5.280 | 5.313 | 380,599 | +0.00(+0.00%) |
May 12, 2017 | 5.313 | 5.347 | 5.280 | 5.313 | 260,201 | -0.03(-0.63%) |
May 11, 2017 | 5.347 | 5.380 | 5.280 | 5.347 | 590,348 | -0.03(-0.62%) |
May 10, 2017 | 5.380 | 5.414 | 5.330 | 5.380 | 423,313 | +0.00(+0.00%) |
May 09, 2017 | 5.448 | 5.448 | 5.313 | 5.380 | 411,618 | +0.03(+0.63%) |
May 08, 2017 | 5.347 | 5.380 | 5.313 | 5.347 | 318,049 | +0.03(+0.63%) |
May 05, 2017 | 5.313 | 5.364 | 5.280 | 5.313 | 434,068 | +0.03(+0.64%) |
May 04, 2017 | 5.280 | 5.347 | 5.246 | 5.280 | 797,953 | -0.03(-0.63%) |
May 03, 2017 | 5.280 | 5.347 | 5.246 | 5.313 | 607,430 | -0.03(-0.63%) |
May 02, 2017 | 5.313 | 5.380 | 5.296 | 5.347 | 673,574 | +0.03(+0.63%) |
May 01, 2017 | 5.380 | 5.380 | 5.313 | 5.313 | 344,264 | +0.00(+0.00%) |
Apr 28, 2017 | 5.313 | 5.380 | 5.313 | 5.313 | 533,346 | +0.07(+1.28%) |
Apr 27, 2017 | 5.313 | 5.313 | 5.246 | 5.246 | 649,149 | -0.07(-1.27%) |
Apr 26, 2017 | 5.347 | 5.414 | 5.296 | 5.313 | 1,852,003 | -0.24(-4.24%) |
Apr 25, 2017 | 5.515 | 5.649 | 5.481 | 5.549 | 1,519,681 | +0.10(+1.85%) |
Apr 24, 2017 | 5.448 | 5.481 | 5.347 | 5.448 | 911,555 | +0.17(+3.18%) |
Apr 21, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 586,063 | -0.10(-1.87%) |
Apr 20, 2017 | 5.313 | 5.414 | 5.313 | 5.380 | 723,577 | +0.03(+0.63%) |
Apr 19, 2017 | 5.380 | 5.414 | 5.286 | 5.347 | 800,384 | +0.00(+0.00%) |
Apr 18, 2017 | 5.313 | 5.347 | 5.280 | 5.347 | 593,848 | +0.00(+0.00%) |
Apr 17, 2017 | 5.246 | 5.347 | 5.212 | 5.347 | 514,321 | +0.10(+1.92%) |
Apr 13, 2017 | 5.313 | 5.313 | 5.195 | 5.246 | 452,826 | -0.10(-1.89%) |
Apr 12, 2017 | 5.347 | 5.414 | 5.280 | 5.347 | 551,891 | -0.03(-0.62%) |
Apr 11, 2017 | 5.414 | 5.431 | 5.330 | 5.380 | 1,126,760 | -0.07(-1.23%) |
Apr 10, 2017 | 5.246 | 5.481 | 5.246 | 5.448 | 1,268,458 | +0.20(+3.85%) |
Apr 07, 2017 | 5.212 | 5.313 | 5.179 | 5.246 | 523,784 | -0.03(-0.64%) |
Apr 06, 2017 | 5.179 | 5.280 | 5.162 | 5.280 | 495,324 | +0.17(+3.29%) |
Apr 05, 2017 | 5.280 | 5.296 | 5.078 | 5.111 | 1,192,502 | -0.10(-1.94%) |
Apr 04, 2017 | 5.280 | 5.313 | 5.212 | 5.212 | 905,526 | -0.10(-1.90%) |
Apr 03, 2017 | 5.347 | 5.414 | 5.263 | 5.313 | 418,109 | +0.00(+0.00%) |
Mar 31, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 440,443 | -0.07(-1.25%) |
Mar 30, 2017 | 5.380 | 5.448 | 5.347 | 5.380 | 443,749 | +0.03(+0.63%) |
Mar 29, 2017 | 5.280 | 5.370 | 5.280 | 5.347 | 653,474 | +0.00(+0.00%) |
Mar 28, 2017 | 5.313 | 5.380 | 5.280 | 5.347 | 568,098 | +0.03(+0.63%) |
Mar 27, 2017 | 5.414 | 5.414 | 5.246 | 5.313 | 730,274 | -0.07(-1.25%) |
Mar 24, 2017 | 5.347 | 5.431 | 5.313 | 5.380 | 996,415 | +0.07(+1.27%) |
Mar 23, 2017 | 5.313 | 5.380 | 5.280 | 5.313 | 719,429 | +0.00(+0.00%) |
Mar 22, 2017 | 5.380 | 5.414 | 5.296 | 5.313 | 913,964 | +0.00(+0.00%) |
Mar 21, 2017 | 5.549 | 5.549 | 5.246 | 5.313 | 1,403,928 | -0.20(-3.66%) |
Mar 20, 2017 | 5.616 | 5.649 | 5.414 | 5.515 | 1,194,546 | -0.10(-1.80%) |
Mar 17, 2017 | 5.448 | 5.717 | 5.414 | 5.616 | 2,464,221 | +0.24(+4.38%) |
Mar 16, 2017 | 5.380 | 5.414 | 5.347 | 5.380 | 785,764 | +0.03(+0.63%) |
Mar 15, 2017 | 5.313 | 5.380 | 5.313 | 5.347 | 1,300,225 | +0.00(+0.00%) |
Mar 14, 2017 | 5.347 | 5.364 | 5.246 | 5.347 | 709,193 | -0.03(-0.62%) |
Mar 13, 2017 | 5.347 | 5.380 | 5.330 | 5.380 | 570,193 | +0.03(+0.63%) |
Mar 10, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 989,412 | +0.03(+0.63%) |
Mar 09, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 466,059 | +0.00(+0.00%) |
Mar 08, 2017 | 5.347 | 5.380 | 5.246 | 5.313 | 946,660 | -0.03(-0.63%) |
Mar 07, 2017 | 5.448 | 5.481 | 5.347 | 5.347 | 849,291 | -0.13(-2.45%) |
Mar 06, 2017 | 5.448 | 5.481 | 5.380 | 5.481 | 344,888 | +0.03(+0.62%) |
Mar 03, 2017 | 5.549 | 5.549 | 5.414 | 5.448 | 890,128 | -0.03(-0.61%) |
Mar 02, 2017 | 5.481 | 5.549 | 5.448 | 5.481 | 862,941 | +0.00(+0.00%) |