Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.512 | 5.690 | 5.419 | 5.605 | 191,048 | +0.12(+2.12%) |
Mar 30, 2017 | 5.264 | 5.574 | 4.986 | 5.489 | 201,142 | +0.15(+2.90%) |
Mar 29, 2017 | 4.800 | 5.342 | 4.746 | 5.334 | 329,242 | +0.50(+10.24%) |
Mar 28, 2017 | 4.784 | 4.854 | 4.691 | 4.839 | 113,474 | +0.05(+1.13%) |
Mar 27, 2017 | 4.606 | 4.808 | 4.506 | 4.784 | 314,985 | +0.20(+4.39%) |
Mar 24, 2017 | 4.436 | 4.599 | 4.304 | 4.583 | 72,900 | +0.17(+3.86%) |
Mar 23, 2017 | 4.281 | 4.463 | 4.281 | 4.413 | 36,670 | +0.12(+2.89%) |
Mar 22, 2017 | 4.552 | 4.630 | 4.235 | 4.289 | 113,872 | -0.26(-5.78%) |
Mar 21, 2017 | 4.645 | 4.660 | 4.513 | 4.552 | 109,985 | -0.09(-1.84%) |
Mar 20, 2017 | 4.622 | 4.715 | 4.513 | 4.637 | 102,536 | -0.04(-0.83%) |
Mar 17, 2017 | 4.668 | 4.784 | 4.606 | 4.676 | 185,342 | +0.01(+0.17%) |
Mar 16, 2017 | 4.575 | 4.707 | 4.560 | 4.668 | 28,518 | +0.09(+1.94%) |
Mar 15, 2017 | 4.595 | 4.595 | 4.472 | 4.579 | 51,509 | +0.04(+0.84%) |
Mar 14, 2017 | 4.541 | 4.625 | 4.472 | 4.541 | 76,750 | +0.01(+0.17%) |
Mar 13, 2017 | 4.717 | 4.717 | 4.518 | 4.533 | 30,314 | -0.18(-3.89%) |
Mar 10, 2017 | 4.587 | 4.747 | 4.463 | 4.717 | 75,079 | +0.13(+2.83%) |
Mar 09, 2017 | 4.602 | 4.617 | 4.449 | 4.587 | 129,181 | +0.00(+0.00%) |
Mar 08, 2017 | 4.350 | 4.778 | 4.205 | 4.587 | 164,933 | +0.47(+11.32%) |
Mar 07, 2017 | 4.014 | 4.169 | 4.014 | 4.121 | 50,661 | +0.06(+1.51%) |
Mar 06, 2017 | 4.136 | 4.151 | 4.029 | 4.059 | 52,491 | -0.08(-1.85%) |
Mar 03, 2017 | 4.143 | 4.182 | 4.082 | 4.136 | 39,982 | +0.02(+0.56%) |
Mar 02, 2017 | 4.228 | 4.235 | 4.101 | 4.113 | 45,335 | -0.12(-2.89%) |
Mar 01, 2017 | 4.174 | 4.312 | 4.121 | 4.235 | 48,902 | +0.07(+1.65%) |
Feb 28, 2017 | 4.281 | 4.281 | 4.136 | 4.166 | 63,457 | -0.15(-3.37%) |
Feb 27, 2017 | 4.319 | 4.350 | 4.266 | 4.312 | 19,945 | +0.02(+0.53%) |
Feb 24, 2017 | 4.297 | 4.335 | 4.281 | 4.289 | 27,610 | -0.02(-0.53%) |
Feb 23, 2017 | 4.396 | 4.396 | 4.228 | 4.312 | 51,195 | -0.08(-1.91%) |
Feb 22, 2017 | 4.342 | 4.396 | 4.243 | 4.396 | 22,311 | +0.03(+0.70%) |
Feb 21, 2017 | 4.442 | 4.442 | 4.335 | 4.365 | 21,357 | -0.05(-1.21%) |
Feb 17, 2017 | 4.419 | 4.419 | 4.419 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.472 | 4.572 | 4.350 | 4.556 | 76,576 | +0.09(+2.05%) |
Feb 15, 2017 | 4.289 | 4.465 | 4.220 | 4.465 | 43,017 | +0.18(+4.10%) |
Feb 14, 2017 | 4.335 | 4.335 | 4.281 | 4.289 | 16,866 | -0.08(-1.92%) |
Feb 13, 2017 | 4.380 | 4.403 | 4.296 | 4.373 | 30,964 | -0.01(-0.17%) |
Feb 10, 2017 | 4.281 | 4.388 | 4.182 | 4.380 | 19,642 | +0.11(+2.69%) |
Feb 09, 2017 | 4.358 | 4.358 | 4.205 | 4.266 | 58,544 | -0.09(-2.11%) |
Feb 08, 2017 | 4.380 | 4.457 | 4.358 | 4.358 | 14,539 | -0.05(-1.21%) |
Feb 07, 2017 | 4.419 | 4.511 | 4.403 | 4.411 | 22,908 | +0.01(+0.17%) |
Feb 06, 2017 | 4.380 | 4.449 | 4.380 | 4.403 | 11,682 | -0.01(-0.17%) |
Feb 03, 2017 | 4.388 | 4.426 | 4.365 | 4.411 | 14,734 | +0.03(+0.70%) |
Feb 02, 2017 | 4.487 | 4.487 | 4.327 | 4.380 | 25,644 | -0.08(-1.72%) |
Feb 01, 2017 | 4.403 | 4.526 | 4.396 | 4.457 | 24,920 | +0.05(+1.04%) |
Jan 31, 2017 | 4.350 | 4.459 | 4.327 | 4.411 | 20,556 | +0.07(+1.58%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.319 | 4.342 | 19,949 | -0.03(-0.70%) |
Jan 27, 2017 | 4.350 | 4.426 | 4.296 | 4.373 | 16,364 | +0.03(+0.70%) |
Jan 26, 2017 | 4.380 | 4.388 | 4.296 | 4.342 | 25,408 | -0.07(-1.56%) |
Jan 25, 2017 | 4.503 | 4.503 | 4.342 | 4.411 | 31,864 | -0.08(-1.87%) |
Jan 24, 2017 | 4.510 | 4.510 | 4.403 | 4.495 | 17,058 | +0.01(+0.17%) |
Jan 23, 2017 | 4.533 | 4.602 | 4.472 | 4.487 | 33,799 | -0.02(-0.51%) |
Jan 20, 2017 | 4.579 | 4.579 | 4.487 | 4.510 | 17,228 | -0.06(-1.34%) |
Jan 19, 2017 | 4.702 | 4.740 | 4.572 | 4.572 | 39,677 | -0.05(-1.16%) |
Jan 18, 2017 | 4.663 | 4.663 | 4.602 | 4.625 | 13,779 | -0.03(-0.66%) |
Jan 17, 2017 | 4.541 | 4.663 | 4.442 | 4.656 | 44,674 | +0.19(+4.28%) |
Jan 13, 2017 | 4.465 | 4.465 | 4.465 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.457 | 4.457 | 4.310 | 4.380 | 24,735 | -0.05(-1.21%) |
Jan 11, 2017 | 4.403 | 4.465 | 4.403 | 4.434 | 19,337 | +0.02(+0.52%) |
Jan 10, 2017 | 4.442 | 4.472 | 4.380 | 4.411 | 36,958 | -0.05(-1.03%) |
Jan 09, 2017 | 4.403 | 4.510 | 4.365 | 4.457 | 31,422 | +0.02(+0.34%) |
Jan 06, 2017 | 4.526 | 4.606 | 4.373 | 4.442 | 32,265 | -0.08(-1.86%) |
Jan 05, 2017 | 4.602 | 4.633 | 4.472 | 4.526 | 37,621 | -0.11(-2.47%) |
Jan 04, 2017 | 4.495 | 4.694 | 4.495 | 4.640 | 27,622 | +0.15(+3.41%) |
Jan 03, 2017 | 4.472 | 4.510 | 4.442 | 4.487 | 23,423 | +0.09(+2.09%) |
Dec 30, 2016 | 4.396 | 4.396 | 4.396 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.526 | 4.602 | 4.243 | 4.434 | 100,433 | -0.21(-4.61%) |
Dec 28, 2016 | 4.778 | 4.786 | 4.648 | 4.648 | 19,220 | -0.11(-2.41%) |
Dec 27, 2016 | 4.663 | 4.793 | 4.663 | 4.763 | 45,283 | +0.04(+0.81%) |
Dec 23, 2016 | 4.724 | 4.724 | 4.724 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.587 | 4.663 | 4.575 | 4.602 | 17,958 | +0.02(+0.33%) |
Dec 21, 2016 | 4.526 | 4.617 | 4.510 | 4.587 | 40,193 | +0.06(+1.35%) |
Dec 20, 2016 | 4.610 | 4.617 | 4.487 | 4.526 | 41,040 | -0.06(-1.33%) |
Dec 19, 2016 | 4.656 | 4.778 | 4.579 | 4.587 | 58,138 | -0.08(-1.80%) |
Dec 16, 2016 | 4.602 | 4.679 | 4.510 | 4.671 | 91,824 | +0.10(+2.17%) |
Dec 15, 2016 | 4.503 | 4.587 | 4.411 | 4.572 | 31,553 | +0.05(+1.18%) |
Dec 14, 2016 | 4.579 | 4.598 | 4.487 | 4.518 | 23,950 | +0.00(+0.00%) |
Dec 13, 2016 | 4.526 | 4.663 | 4.503 | 4.518 | 41,337 | +0.05(+1.03%) |
Dec 12, 2016 | 4.617 | 4.617 | 4.365 | 4.472 | 59,021 | -0.18(-3.94%) |
Dec 09, 2016 | 4.197 | 4.694 | 4.189 | 4.656 | 72,679 | +0.47(+11.13%) |
Dec 08, 2016 | 4.044 | 4.224 | 4.044 | 4.189 | 80,050 | +0.05(+1.29%) |
Dec 07, 2016 | 4.235 | 4.266 | 4.113 | 4.136 | 51,094 | -0.10(-2.35%) |
Dec 06, 2016 | 4.220 | 4.281 | 4.121 | 4.235 | 50,898 | -0.05(-1.25%) |
Dec 05, 2016 | 4.335 | 4.487 | 4.289 | 4.289 | 47,627 | -0.04(-0.88%) |
Dec 02, 2016 | 4.380 | 4.480 | 4.312 | 4.327 | 32,244 | -0.06(-1.39%) |
Dec 01, 2016 | 4.396 | 4.625 | 4.365 | 4.388 | 74,296 | -0.01(-0.17%) |
Nov 30, 2016 | 4.786 | 4.816 | 4.380 | 4.396 | 76,646 | -0.37(-7.70%) |
Nov 29, 2016 | 4.663 | 4.778 | 4.608 | 4.763 | 39,848 | +0.05(+1.14%) |
Nov 28, 2016 | 4.816 | 4.923 | 4.694 | 4.709 | 39,154 | -0.18(-3.60%) |
Nov 25, 2016 | 4.900 | 4.900 | 4.832 | 4.885 | 11,796 | +0.02(+0.31%) |
Nov 23, 2016 | 4.870 | 4.870 | 4.870 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.702 | 4.847 | 4.579 | 4.832 | 22,109 | +0.12(+2.60%) |
Nov 21, 2016 | 4.763 | 4.870 | 4.663 | 4.709 | 52,166 | -0.04(-0.81%) |
Nov 18, 2016 | 4.602 | 4.772 | 4.564 | 4.747 | 28,968 | +0.15(+3.33%) |
Nov 17, 2016 | 4.732 | 4.763 | 4.533 | 4.595 | 34,093 | -0.11(-2.28%) |
Nov 16, 2016 | 4.535 | 4.861 | 4.467 | 4.702 | 56,417 | +0.15(+3.33%) |
Nov 15, 2016 | 4.664 | 4.755 | 4.543 | 4.550 | 60,085 | -0.09(-1.96%) |
Nov 14, 2016 | 4.921 | 4.996 | 4.588 | 4.641 | 88,176 | -0.26(-5.25%) |
Nov 11, 2016 | 4.414 | 4.898 | 4.353 | 4.898 | 105,545 | +0.48(+10.79%) |
Nov 10, 2016 | 4.005 | 4.452 | 3.899 | 4.421 | 47,451 | +0.42(+10.40%) |
Nov 09, 2016 | 3.922 | 4.005 | 3.876 | 4.005 | 66,263 | +0.11(+2.72%) |
Nov 08, 2016 | 3.952 | 3.960 | 3.838 | 3.899 | 27,386 | -0.04(-0.96%) |
Nov 07, 2016 | 3.960 | 4.020 | 3.914 | 3.937 | 27,499 | +0.02(+0.58%) |
Nov 04, 2016 | 4.444 | 4.460 | 3.914 | 3.914 | 51,346 | -0.50(-11.32%) |
Nov 03, 2016 | 4.005 | 4.467 | 4.005 | 4.414 | 64,509 | +0.48(+12.12%) |
Nov 02, 2016 | 3.967 | 3.972 | 3.884 | 3.937 | 77,212 | -0.03(-0.76%) |
Nov 01, 2016 | 3.899 | 4.050 | 3.899 | 3.967 | 90,390 | +0.02(+0.58%) |
Oct 31, 2016 | 4.020 | 4.020 | 3.907 | 3.944 | 59,712 | -0.07(-1.70%) |
Oct 28, 2016 | 4.096 | 4.141 | 4.013 | 4.013 | 55,950 | -0.12(-2.93%) |
Oct 27, 2016 | 4.141 | 4.179 | 4.126 | 4.134 | 32,976 | -0.01(-0.18%) |
Oct 26, 2016 | 4.164 | 4.179 | 4.126 | 4.141 | 26,704 | -0.05(-1.09%) |
Oct 25, 2016 | 4.194 | 4.217 | 4.172 | 4.187 | 17,955 | -0.04(-0.90%) |
Oct 24, 2016 | 4.262 | 4.270 | 4.199 | 4.225 | 29,746 | -0.01(-0.18%) |
Oct 21, 2016 | 4.156 | 4.240 | 4.096 | 4.232 | 147,812 | +0.03(+0.72%) |
Oct 20, 2016 | 4.187 | 4.209 | 4.138 | 4.202 | 29,910 | +0.00(+0.00%) |
Oct 19, 2016 | 4.194 | 4.217 | 4.190 | 4.202 | 55,777 | +0.03(+0.73%) |
Oct 18, 2016 | 4.247 | 4.270 | 4.156 | 4.172 | 63,672 | -0.05(-1.25%) |
Oct 17, 2016 | 4.278 | 4.285 | 4.217 | 4.225 | 30,027 | -0.03(-0.71%) |
Oct 14, 2016 | 4.331 | 4.331 | 4.247 | 4.255 | 51,902 | -0.08(-1.75%) |
Oct 13, 2016 | 4.391 | 4.391 | 4.293 | 4.331 | 35,734 | -0.07(-1.55%) |
Oct 12, 2016 | 4.293 | 4.459 | 4.293 | 4.399 | 31,504 | +0.08(+1.75%) |
Oct 11, 2016 | 4.346 | 4.361 | 4.315 | 4.323 | 29,560 | -0.02(-0.52%) |
Oct 10, 2016 | 4.331 | 4.361 | 4.319 | 4.346 | 39,045 | +0.02(+0.53%) |
Oct 07, 2016 | 4.361 | 4.384 | 4.323 | 4.323 | 24,678 | -0.05(-1.04%) |
Oct 06, 2016 | 4.406 | 4.406 | 4.368 | 4.368 | 18,112 | -0.05(-1.20%) |
Oct 05, 2016 | 4.414 | 4.437 | 4.384 | 4.421 | 31,730 | +0.01(+0.17%) |
Oct 04, 2016 | 4.414 | 4.474 | 4.376 | 4.414 | 54,717 | +0.01(+0.17%) |
Oct 03, 2016 | 4.474 | 4.490 | 4.384 | 4.406 | 30,775 | -0.06(-1.36%) |
Sep 30, 2016 | 4.444 | 4.482 | 4.376 | 4.467 | 67,085 | +0.02(+0.51%) |
Sep 29, 2016 | 4.603 | 4.649 | 4.429 | 4.444 | 51,944 | -0.19(-4.08%) |
Sep 28, 2016 | 4.580 | 4.649 | 4.543 | 4.633 | 24,335 | +0.05(+1.16%) |
Sep 27, 2016 | 4.686 | 4.686 | 4.558 | 4.580 | 10,017 | -0.05(-0.98%) |
Sep 26, 2016 | 4.641 | 4.664 | 4.596 | 4.626 | 20,572 | -0.02(-0.49%) |
Sep 23, 2016 | 4.679 | 4.679 | 4.641 | 4.649 | 24,518 | -0.02(-0.49%) |
Sep 22, 2016 | 4.633 | 4.671 | 4.633 | 4.671 | 34,265 | +0.05(+1.15%) |
Sep 21, 2016 | 4.497 | 4.656 | 4.467 | 4.618 | 26,222 | +0.11(+2.52%) |
Sep 20, 2016 | 4.664 | 4.664 | 4.490 | 4.505 | 29,680 | -0.14(-3.09%) |
Sep 19, 2016 | 4.474 | 4.664 | 4.474 | 4.649 | 58,756 | +0.17(+3.72%) |
Sep 16, 2016 | 4.527 | 4.527 | 4.308 | 4.482 | 161,080 | +0.05(+1.02%) |
Sep 15, 2016 | 4.702 | 4.702 | 4.421 | 4.437 | 58,760 | -0.18(-3.93%) |
Sep 14, 2016 | 4.550 | 4.679 | 4.355 | 4.618 | 101,638 | +0.19(+4.27%) |
Sep 13, 2016 | 4.641 | 4.679 | 4.429 | 4.429 | 122,224 | -0.26(-5.65%) |
Sep 12, 2016 | 4.505 | 4.694 | 4.505 | 4.694 | 82,914 | +0.14(+3.16%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.543 | 4.550 | 57,410 | -0.17(-3.53%) |
Sep 08, 2016 | 4.664 | 4.724 | 4.641 | 4.717 | 40,938 | +0.05(+1.14%) |
Sep 07, 2016 | 4.686 | 4.732 | 4.656 | 4.664 | 62,429 | -0.07(-1.44%) |
Sep 06, 2016 | 4.709 | 4.732 | 4.611 | 4.732 | 40,944 | +0.02(+0.48%) |
Sep 02, 2016 | 4.664 | 4.709 | 4.709 | 4.709 | 94,175 | +0.06(+1.30%) |
Sep 01, 2016 | 4.830 | 4.868 | 4.633 | 4.649 | 69,632 | -0.18(-3.76%) |
Aug 31, 2016 | 4.808 | 4.838 | 4.724 | 4.830 | 33,184 | +0.04(+0.79%) |
Aug 30, 2016 | 4.762 | 4.838 | 4.732 | 4.792 | 76,549 | +0.07(+1.44%) |
Aug 29, 2016 | 4.686 | 4.732 | 4.637 | 4.724 | 18,306 | +0.06(+1.30%) |
Aug 26, 2016 | 4.853 | 4.921 | 4.588 | 4.664 | 65,256 | -0.04(-0.81%) |
Aug 25, 2016 | 4.611 | 4.739 | 4.611 | 4.702 | 38,032 | +0.10(+2.14%) |
Aug 24, 2016 | 4.694 | 4.845 | 4.588 | 4.603 | 78,360 | +0.02(+0.50%) |
Aug 23, 2016 | 4.921 | 5.118 | 4.558 | 4.580 | 161,952 | -0.34(-6.92%) |
Aug 22, 2016 | 5.065 | 5.103 | 4.853 | 4.921 | 46,780 | -0.18(-3.56%) |
Aug 19, 2016 | 5.133 | 5.171 | 5.042 | 5.103 | 23,849 | -0.05(-0.88%) |
Aug 18, 2016 | 5.163 | 5.216 | 5.088 | 5.148 | 60,811 | +0.04(+0.74%) |
Aug 17, 2016 | 5.126 | 5.175 | 5.057 | 5.110 | 54,295 | -0.02(-0.30%) |
Aug 16, 2016 | 5.163 | 5.163 | 5.065 | 5.126 | 28,589 | -0.09(-1.74%) |
Aug 15, 2016 | 4.936 | 5.224 | 4.936 | 5.216 | 62,285 | +0.32(+6.49%) |
Aug 12, 2016 | 4.898 | 5.078 | 4.846 | 4.898 | 88,423 | +0.03(+0.62%) |
Aug 11, 2016 | 4.966 | 5.130 | 4.868 | 4.868 | 92,709 | -0.06(-1.22%) |
Aug 10, 2016 | 5.270 | 5.288 | 4.891 | 4.928 | 62,147 | -0.35(-6.68%) |
Aug 09, 2016 | 5.386 | 5.435 | 5.243 | 5.281 | 41,327 | -0.10(-1.81%) |
Aug 08, 2016 | 5.018 | 5.617 | 4.943 | 5.378 | 109,517 | +0.35(+6.86%) |
Aug 05, 2016 | 4.771 | 5.048 | 4.771 | 5.033 | 38,676 | +0.23(+4.68%) |
Aug 04, 2016 | 4.876 | 5.116 | 4.801 | 4.808 | 73,958 | +0.10(+2.07%) |
Aug 03, 2016 | 4.673 | 4.763 | 4.486 | 4.711 | 108,838 | +0.05(+1.13%) |
Aug 02, 2016 | 4.771 | 4.771 | 4.621 | 4.658 | 60,071 | -0.09(-1.90%) |
Aug 01, 2016 | 4.816 | 4.831 | 4.643 | 4.748 | 33,776 | -0.07(-1.40%) |
Jul 29, 2016 | 4.786 | 4.898 | 4.696 | 4.816 | 28,134 | +0.02(+0.47%) |
Jul 28, 2016 | 5.131 | 5.131 | 4.688 | 4.793 | 178,618 | -0.31(-6.03%) |
Jul 27, 2016 | 5.056 | 5.116 | 5.003 | 5.101 | 34,292 | +0.08(+1.64%) |
Jul 26, 2016 | 5.288 | 5.288 | 4.966 | 5.018 | 80,787 | -0.29(-5.51%) |
Jul 25, 2016 | 5.011 | 5.356 | 4.996 | 5.311 | 109,589 | +0.24(+4.73%) |
Jul 22, 2016 | 5.086 | 5.116 | 4.943 | 5.071 | 55,483 | +0.00(+0.00%) |
Jul 21, 2016 | 5.288 | 5.303 | 5.056 | 5.071 | 109,557 | -0.24(-4.52%) |
Jul 20, 2016 | 5.228 | 5.341 | 5.116 | 5.311 | 26,836 | +0.05(+1.00%) |
Jul 19, 2016 | 5.243 | 5.318 | 5.168 | 5.258 | 76,235 | +0.01(+0.14%) |
Jul 18, 2016 | 5.356 | 5.356 | 5.213 | 5.251 | 53,092 | -0.09(-1.69%) |
Jul 15, 2016 | 5.356 | 5.371 | 5.191 | 5.341 | 103,650 | +0.05(+0.85%) |
Jul 14, 2016 | 5.180 | 5.353 | 5.153 | 5.296 | 52,535 | +0.14(+2.77%) |
Jul 13, 2016 | 5.138 | 5.183 | 5.033 | 5.153 | 51,921 | +0.10(+1.93%) |
Jul 12, 2016 | 4.842 | 5.183 | 4.823 | 5.056 | 71,177 | +0.22(+4.50%) |
Jul 11, 2016 | 4.838 | 4.891 | 4.667 | 4.838 | 97,255 | +0.02(+0.47%) |
Jul 08, 2016 | 4.621 | 4.823 | 4.673 | 4.816 | 56,652 | +0.14(+3.05%) |
Jul 07, 2016 | 4.898 | 4.921 | 4.636 | 4.673 | 69,123 | -0.20(-4.15%) |
Jul 06, 2016 | 4.778 | 4.891 | 4.778 | 4.876 | 101,882 | +0.00(+0.00%) |
Jul 05, 2016 | 5.063 | 5.063 | 4.838 | 4.876 | 91,528 | -0.20(-3.85%) |
Jul 01, 2016 | 5.093 | 5.071 | 5.071 | 5.071 | 57,456 | -0.01(-0.15%) |
Jun 30, 2016 | 4.981 | 5.101 | 4.973 | 5.078 | 85,255 | +0.06(+1.20%) |
Jun 29, 2016 | 5.048 | 5.056 | 4.962 | 5.018 | 99,863 | +0.02(+0.45%) |
Jun 28, 2016 | 4.936 | 5.123 | 4.928 | 4.996 | 66,803 | +0.11(+2.15%) |
Jun 27, 2016 | 4.936 | 4.996 | 4.786 | 4.891 | 64,608 | -0.04(-0.76%) |
Jun 24, 2016 | 4.876 | 5.026 | 4.876 | 4.928 | 289,803 | -0.12(-2.38%) |
Jun 23, 2016 | 5.063 | 5.198 | 4.958 | 5.048 | 102,687 | +0.02(+0.30%) |
Jun 22, 2016 | 5.198 | 5.198 | 4.906 | 5.033 | 106,100 | -0.18(-3.45%) |
Jun 21, 2016 | 5.251 | 5.303 | 5.176 | 5.213 | 35,245 | -0.06(-1.14%) |
Jun 20, 2016 | 5.393 | 5.393 | 5.251 | 5.273 | 92,909 | -0.04(-0.71%) |
Jun 17, 2016 | 5.408 | 5.423 | 5.191 | 5.311 | 130,457 | -0.08(-1.53%) |
Jun 16, 2016 | 5.341 | 5.393 | 5.243 | 5.393 | 62,989 | +0.04(+0.70%) |
Jun 15, 2016 | 5.363 | 5.423 | 5.318 | 5.356 | 57,345 | +0.05(+0.85%) |
Jun 14, 2016 | 5.423 | 5.476 | 5.251 | 5.311 | 55,591 | -0.11(-2.07%) |
Jun 13, 2016 | 5.559 | 5.615 | 5.318 | 5.423 | 167,998 | -0.12(-2.17%) |
Jun 10, 2016 | 5.537 | 5.611 | 5.529 | 5.544 | 54,392 | -0.05(-0.81%) |
Jun 09, 2016 | 5.521 | 5.611 | 5.521 | 5.589 | 48,844 | -0.01(-0.27%) |
Jun 08, 2016 | 5.566 | 5.619 | 5.446 | 5.604 | 42,505 | +0.04(+0.81%) |
Jun 07, 2016 | 5.596 | 5.656 | 5.468 | 5.559 | 56,701 | -0.02(-0.40%) |
Jun 06, 2016 | 5.514 | 5.626 | 5.425 | 5.581 | 59,413 | +0.10(+1.78%) |
Jun 03, 2016 | 5.641 | 5.641 | 5.416 | 5.484 | 49,449 | -0.14(-2.53%) |
Jun 02, 2016 | 5.911 | 5.911 | 5.566 | 5.626 | 114,953 | -0.29(-4.94%) |
Jun 01, 2016 | 5.581 | 5.934 | 5.574 | 5.919 | 112,920 | +0.25(+4.36%) |
May 31, 2016 | 5.506 | 5.686 | 5.484 | 5.671 | 66,151 | +0.16(+2.86%) |
May 27, 2016 | 5.671 | 5.514 | 5.514 | 5.514 | 44,391 | -0.17(-2.91%) |
May 26, 2016 | 5.536 | 5.724 | 5.498 | 5.679 | 75,811 | +0.12(+2.16%) |
May 25, 2016 | 5.461 | 5.611 | 5.401 | 5.559 | 88,089 | +0.09(+1.65%) |
May 24, 2016 | 5.656 | 5.791 | 5.468 | 5.468 | 93,458 | -0.17(-3.06%) |
May 23, 2016 | 5.701 | 5.769 | 5.641 | 5.641 | 46,107 | -0.09(-1.57%) |
May 20, 2016 | 5.438 | 5.731 | 5.423 | 5.731 | 56,698 | +0.31(+5.67%) |
May 19, 2016 | 5.472 | 5.476 | 5.296 | 5.423 | 72,113 | -0.04(-0.69%) |
May 18, 2016 | 5.491 | 5.596 | 5.348 | 5.461 | 61,164 | +0.02(+0.28%) |
May 17, 2016 | 5.844 | 5.844 | 5.311 | 5.446 | 73,515 | -0.40(-6.80%) |
May 16, 2016 | 5.859 | 5.941 | 5.799 | 5.844 | 34,925 | +0.02(+0.39%) |
May 13, 2016 | 5.776 | 5.836 | 5.709 | 5.821 | 48,471 | +0.05(+0.91%) |
May 12, 2016 | 5.731 | 5.821 | 5.574 | 5.769 | 40,624 | +0.01(+0.13%) |
May 11, 2016 | 5.865 | 5.920 | 5.754 | 5.761 | 39,652 | -0.08(-1.40%) |
May 10, 2016 | 5.813 | 5.940 | 5.746 | 5.843 | 61,497 | -0.04(-0.63%) |
May 09, 2016 | 5.977 | 5.977 | 5.821 | 5.880 | 103,607 | -0.10(-1.74%) |
May 06, 2016 | 5.545 | 6.081 | 5.545 | 5.984 | 84,005 | +0.38(+6.77%) |
May 05, 2016 | 5.605 | 5.724 | 5.463 | 5.605 | 158,583 | +0.22(+4.15%) |
May 04, 2016 | 5.002 | 5.776 | 4.927 | 5.381 | 328,407 | +0.60(+12.44%) |
May 03, 2016 | 5.285 | 5.359 | 4.756 | 4.786 | 101,503 | -0.59(-10.94%) |
May 02, 2016 | 5.523 | 5.538 | 5.255 | 5.374 | 92,993 | -0.11(-2.04%) |
Apr 29, 2016 | 5.731 | 5.731 | 5.389 | 5.486 | 62,455 | -0.26(-4.53%) |
Apr 28, 2016 | 5.888 | 5.921 | 5.724 | 5.746 | 41,502 | -0.16(-2.65%) |
Apr 27, 2016 | 6.022 | 6.059 | 5.821 | 5.902 | 71,323 | -0.10(-1.61%) |
Apr 26, 2016 | 5.910 | 6.081 | 5.850 | 5.999 | 39,396 | +0.09(+1.51%) |
Apr 25, 2016 | 6.103 | 6.122 | 5.850 | 5.910 | 36,880 | -0.19(-3.05%) |
Apr 22, 2016 | 6.059 | 6.133 | 5.969 | 6.096 | 89,598 | +0.06(+0.99%) |
Apr 21, 2016 | 6.014 | 6.178 | 5.858 | 6.036 | 106,691 | +0.04(+0.75%) |
Apr 20, 2016 | 6.096 | 6.223 | 5.992 | 5.992 | 181,252 | -0.18(-2.90%) |
Apr 19, 2016 | 6.156 | 6.245 | 6.016 | 6.170 | 171,556 | -0.03(-0.48%) |
Apr 18, 2016 | 4.950 | 6.312 | 4.950 | 6.200 | 617,359 | +1.28(+26.02%) |
Apr 15, 2016 | 5.106 | 5.188 | 4.868 | 4.920 | 357,546 | -0.17(-3.36%) |
Apr 14, 2016 | 5.285 | 5.285 | 5.032 | 5.091 | 120,455 | -0.19(-3.53%) |
Apr 13, 2016 | 5.255 | 5.426 | 5.102 | 5.277 | 89,007 | +0.03(+0.57%) |
Apr 12, 2016 | 5.545 | 5.545 | 4.704 | 5.247 | 471,201 | -0.32(-5.75%) |
Apr 11, 2016 | 5.441 | 5.702 | 5.426 | 5.568 | 50,617 | +0.10(+1.77%) |
Apr 08, 2016 | 5.501 | 5.620 | 5.419 | 5.471 | 59,869 | +0.03(+0.55%) |
Apr 07, 2016 | 5.307 | 5.501 | 5.307 | 5.441 | 42,147 | +0.08(+1.53%) |
Apr 06, 2016 | 5.307 | 5.515 | 5.233 | 5.359 | 88,328 | +0.16(+3.00%) |
Apr 05, 2016 | 5.426 | 5.441 | 5.076 | 5.203 | 150,369 | -0.22(-4.12%) |
Apr 04, 2016 | 5.486 | 5.575 | 5.396 | 5.426 | 80,973 | -0.15(-2.67%) |