Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.458 | 5.458 | 5.378 | 5.445 | 167,210 | +0.01(+0.12%) |
Mar 30, 2017 | 5.445 | 5.458 | 5.378 | 5.438 | 173,401 | +0.02(+0.37%) |
Mar 29, 2017 | 5.298 | 5.425 | 5.282 | 5.418 | 402,160 | +0.15(+2.91%) |
Mar 28, 2017 | 5.232 | 5.312 | 5.194 | 5.265 | 168,537 | -0.01(-0.25%) |
Mar 27, 2017 | 5.245 | 5.325 | 5.245 | 5.278 | 146,123 | -0.05(-1.00%) |
Mar 24, 2017 | 5.245 | 5.352 | 5.232 | 5.332 | 139,530 | +0.13(+2.43%) |
Mar 23, 2017 | 5.258 | 5.352 | 4.972 | 5.205 | 963,402 | -0.03(-0.64%) |
Mar 22, 2017 | 5.138 | 5.258 | 5.138 | 5.238 | 140,483 | +0.06(+1.16%) |
Mar 21, 2017 | 5.272 | 5.292 | 5.138 | 5.178 | 336,922 | -0.05(-0.89%) |
Mar 20, 2017 | 5.218 | 5.292 | 5.152 | 5.225 | 106,134 | +0.01(+0.13%) |
Mar 17, 2017 | 5.278 | 5.298 | 5.198 | 5.218 | 262,066 | -0.01(-0.25%) |
Mar 16, 2017 | 5.198 | 5.258 | 5.152 | 5.232 | 160,346 | +0.09(+1.68%) |
Mar 15, 2017 | 5.072 | 5.158 | 5.052 | 5.145 | 97,991 | +0.11(+2.25%) |
Mar 14, 2017 | 5.065 | 5.098 | 5.025 | 5.032 | 103,924 | -0.06(-1.18%) |
Mar 13, 2017 | 5.052 | 5.112 | 5.038 | 5.092 | 120,088 | +0.07(+1.33%) |
Mar 10, 2017 | 5.018 | 5.038 | 5.012 | 5.025 | 114,594 | +0.03(+0.53%) |
Mar 09, 2017 | 5.012 | 5.045 | 4.998 | 4.998 | 145,755 | -0.01(-0.13%) |
Mar 08, 2017 | 5.038 | 5.052 | 4.945 | 5.005 | 9,582,036 | -0.03(-0.66%) |
Mar 07, 2017 | 5.105 | 5.105 | 5.005 | 5.038 | 74,227 | -0.09(-1.69%) |
Mar 06, 2017 | 5.152 | 5.152 | 5.052 | 5.125 | 208,650 | +0.03(+0.52%) |
Mar 03, 2017 | 4.992 | 5.102 | 4.992 | 5.098 | 104,527 | +0.12(+2.41%) |
Mar 02, 2017 | 5.165 | 5.165 | 4.952 | 4.978 | 637,942 | -0.18(-3.49%) |
Mar 01, 2017 | 5.245 | 5.245 | 5.158 | 5.158 | 152,783 | -0.05(-1.02%) |
Feb 28, 2017 | 5.252 | 5.258 | 5.165 | 5.212 | 194,314 | -0.05(-1.01%) |
Feb 27, 2017 | 5.245 | 5.292 | 5.198 | 5.265 | 556,704 | +0.07(+1.41%) |
Feb 24, 2017 | 5.312 | 5.332 | 5.185 | 5.192 | 364,395 | -0.10(-1.85%) |
Feb 23, 2017 | 5.303 | 5.323 | 5.263 | 5.290 | 1,554,803 | +0.05(+0.89%) |
Feb 22, 2017 | 5.217 | 5.243 | 5.177 | 5.243 | 606,791 | +0.03(+0.64%) |
Feb 21, 2017 | 5.369 | 5.389 | 5.210 | 5.210 | 456,781 | -0.18(-3.33%) |
Feb 17, 2017 | 5.389 | 5.389 | 5.389 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 5.376 | 5.422 | 5.339 | 5.383 | 450,769 | +0.09(+1.63%) |
Feb 15, 2017 | 5.323 | 5.363 | 5.217 | 5.296 | 1,398,521 | -0.02(-0.37%) |
Feb 14, 2017 | 5.522 | 5.542 | 5.290 | 5.316 | 889,870 | -0.25(-4.42%) |
Feb 13, 2017 | 5.608 | 5.608 | 5.529 | 5.562 | 173,412 | -0.05(-0.95%) |
Feb 10, 2017 | 5.621 | 5.635 | 5.588 | 5.615 | 188,546 | +0.00(+0.00%) |
Feb 09, 2017 | 5.588 | 5.628 | 5.575 | 5.615 | 33,544 | +0.05(+0.83%) |
Feb 08, 2017 | 5.668 | 5.668 | 5.542 | 5.568 | 136,351 | -0.11(-1.99%) |
Feb 07, 2017 | 5.668 | 5.701 | 5.628 | 5.681 | 143,089 | +0.01(+0.12%) |
Feb 06, 2017 | 5.675 | 5.694 | 5.635 | 5.675 | 64,162 | +0.00(+0.00%) |
Feb 03, 2017 | 5.641 | 5.701 | 5.635 | 5.675 | 212,866 | +0.06(+1.06%) |
Feb 02, 2017 | 5.555 | 5.628 | 5.542 | 5.615 | 127,555 | +0.06(+1.08%) |
Feb 01, 2017 | 5.548 | 5.562 | 5.509 | 5.555 | 159,767 | +0.03(+0.60%) |
Jan 31, 2017 | 5.555 | 5.575 | 5.436 | 5.522 | 378,603 | -0.05(-0.83%) |
Jan 30, 2017 | 5.522 | 5.582 | 5.482 | 5.568 | 479,570 | +0.02(+0.36%) |
Jan 27, 2017 | 5.602 | 5.602 | 5.509 | 5.548 | 248,609 | -0.02(-0.31%) |
Jan 26, 2017 | 5.500 | 5.566 | 5.453 | 5.566 | 531,966 | +0.08(+1.45%) |
Jan 25, 2017 | 5.513 | 5.513 | 5.453 | 5.486 | 481,852 | +0.02(+0.36%) |
Jan 24, 2017 | 5.467 | 5.473 | 5.414 | 5.467 | 151,185 | +0.01(+0.12%) |
Jan 23, 2017 | 5.434 | 5.460 | 5.367 | 5.460 | 255,444 | +0.05(+0.98%) |
Jan 20, 2017 | 5.420 | 5.420 | 5.321 | 5.407 | 152,460 | +0.00(+0.00%) |
Jan 19, 2017 | 5.453 | 5.453 | 5.381 | 5.407 | 64,896 | +0.00(+0.00%) |
Jan 18, 2017 | 5.513 | 5.513 | 5.387 | 5.407 | 97,939 | -0.07(-1.33%) |
Jan 17, 2017 | 5.414 | 5.492 | 5.414 | 5.480 | 134,061 | +0.04(+0.73%) |
Jan 13, 2017 | 5.440 | 5.440 | 5.440 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 5.361 | 5.533 | 5.361 | 5.506 | 82,245 | +0.14(+2.59%) |
Jan 11, 2017 | 5.394 | 5.414 | 5.315 | 5.367 | 258,686 | -0.03(-0.61%) |
Jan 10, 2017 | 5.467 | 5.493 | 5.381 | 5.400 | 208,124 | -0.03(-0.61%) |
Jan 09, 2017 | 5.500 | 5.513 | 5.354 | 5.434 | 52,902 | -0.06(-1.08%) |
Jan 06, 2017 | 5.579 | 5.579 | 5.474 | 5.493 | 53,611 | -0.07(-1.31%) |
Jan 05, 2017 | 5.493 | 5.586 | 5.493 | 5.566 | 227,803 | +0.08(+1.45%) |
Jan 04, 2017 | 5.394 | 5.513 | 5.387 | 5.486 | 320,311 | +0.09(+1.72%) |
Jan 03, 2017 | 5.301 | 5.420 | 5.301 | 5.394 | 87,333 | +0.15(+2.77%) |
Dec 30, 2016 | 5.248 | 5.248 | 5.248 | 0 | -0.09(-1.73%) | |
Dec 29, 2016 | 5.288 | 5.354 | 5.288 | 5.341 | 73,118 | +0.06(+1.13%) |
Dec 28, 2016 | 5.262 | 5.288 | 5.189 | 5.281 | 129,418 | +0.04(+0.79%) |
Dec 27, 2016 | 5.135 | 5.266 | 5.135 | 5.240 | 80,236 | +0.07(+1.27%) |
Dec 23, 2016 | 5.174 | 5.174 | 5.174 | 0 | +0.01(+0.26%) | |
Dec 22, 2016 | 5.121 | 5.220 | 5.108 | 5.161 | 165,999 | +0.03(+0.51%) |
Dec 21, 2016 | 5.293 | 5.345 | 5.095 | 5.135 | 222,186 | -0.15(-2.86%) |
Dec 20, 2016 | 5.233 | 5.339 | 5.233 | 5.286 | 88,761 | +0.06(+1.13%) |
Dec 19, 2016 | 5.279 | 5.293 | 5.220 | 5.227 | 111,027 | -0.06(-1.12%) |
Dec 16, 2016 | 5.306 | 5.365 | 5.260 | 5.286 | 74,732 | -0.01(-0.25%) |
Dec 15, 2016 | 5.279 | 5.312 | 5.233 | 5.299 | 337,845 | +0.01(+0.25%) |
Dec 14, 2016 | 5.345 | 5.398 | 5.273 | 5.286 | 157,915 | -0.08(-1.47%) |
Dec 13, 2016 | 5.312 | 5.391 | 5.253 | 5.365 | 81,607 | +0.07(+1.24%) |
Dec 12, 2016 | 5.299 | 5.332 | 5.273 | 5.299 | 111,639 | +0.01(+0.12%) |
Dec 09, 2016 | 5.319 | 5.378 | 5.240 | 5.293 | 181,039 | -0.05(-0.99%) |
Dec 08, 2016 | 5.325 | 5.411 | 5.286 | 5.345 | 83,813 | +0.03(+0.50%) |
Dec 07, 2016 | 5.358 | 5.404 | 5.293 | 5.319 | 424,523 | -0.02(-0.37%) |
Dec 06, 2016 | 5.279 | 5.418 | 5.279 | 5.339 | 469,764 | +0.03(+0.62%) |
Dec 05, 2016 | 5.121 | 5.325 | 5.093 | 5.306 | 254,128 | +0.20(+4.00%) |
Dec 02, 2016 | 5.062 | 5.115 | 4.944 | 5.102 | 165,564 | +0.04(+0.78%) |
Dec 01, 2016 | 5.010 | 5.075 | 4.944 | 5.062 | 136,481 | +0.07(+1.45%) |
Nov 30, 2016 | 4.858 | 5.082 | 4.858 | 4.990 | 504,766 | +0.18(+3.69%) |
Nov 29, 2016 | 4.845 | 4.877 | 4.753 | 4.812 | 365,831 | +0.02(+0.41%) |
Nov 28, 2016 | 4.759 | 4.852 | 4.759 | 4.792 | 154,798 | +0.01(+0.17%) |
Nov 25, 2016 | 4.850 | 4.850 | 4.784 | 4.784 | 99,306 | -0.04(-0.82%) |
Nov 23, 2016 | 4.824 | 4.824 | 4.824 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 4.837 | 4.876 | 4.765 | 4.778 | 378,947 | -0.05(-1.09%) |
Nov 21, 2016 | 4.863 | 4.915 | 4.824 | 4.830 | 249,703 | +0.03(+0.68%) |
Nov 18, 2016 | 4.824 | 4.883 | 4.797 | 4.797 | 149,147 | -0.03(-0.54%) |
Nov 17, 2016 | 4.856 | 4.915 | 4.804 | 4.824 | 80,718 | -0.03(-0.54%) |
Nov 16, 2016 | 4.856 | 4.902 | 4.824 | 4.850 | 80,636 | -0.03(-0.54%) |
Nov 15, 2016 | 4.837 | 4.955 | 4.837 | 4.876 | 125,974 | +0.05(+1.09%) |
Nov 14, 2016 | 4.876 | 4.915 | 4.778 | 4.824 | 74,527 | -0.01(-0.27%) |
Nov 11, 2016 | 5.007 | 5.007 | 4.784 | 4.837 | 169,040 | -0.18(-3.66%) |
Nov 10, 2016 | 5.302 | 5.302 | 5.007 | 5.020 | 190,200 | -0.30(-5.67%) |
Nov 09, 2016 | 5.309 | 5.374 | 5.282 | 5.322 | 71,342 | -0.06(-1.10%) |
Nov 08, 2016 | 5.322 | 5.433 | 5.322 | 5.381 | 159,116 | +0.03(+0.61%) |
Nov 07, 2016 | 5.276 | 5.348 | 5.191 | 5.348 | 112,667 | +0.14(+2.77%) |
Nov 04, 2016 | 5.250 | 5.250 | 5.191 | 5.204 | 143,599 | -0.07(-1.37%) |
Nov 03, 2016 | 5.309 | 5.328 | 5.204 | 5.276 | 84,988 | -0.01(-0.12%) |
Nov 02, 2016 | 5.309 | 5.309 | 5.250 | 5.282 | 119,552 | +0.00(+0.00%) |
Nov 01, 2016 | 5.413 | 5.413 | 5.282 | 5.282 | 127,799 | -0.09(-1.59%) |
Oct 31, 2016 | 5.381 | 5.453 | 5.335 | 5.368 | 168,077 | -0.01(-0.12%) |
Oct 28, 2016 | 5.374 | 5.433 | 5.355 | 5.374 | 48,934 | +0.02(+0.37%) |
Oct 27, 2016 | 5.413 | 5.433 | 5.341 | 5.355 | 386,696 | -0.01(-0.22%) |
Oct 26, 2016 | 5.458 | 5.458 | 5.340 | 5.366 | 420,474 | -0.10(-1.79%) |
Oct 25, 2016 | 5.536 | 5.536 | 5.464 | 5.464 | 173,228 | -0.05(-0.95%) |
Oct 24, 2016 | 5.549 | 5.573 | 5.510 | 5.517 | 150,659 | +0.00(+0.00%) |
Oct 21, 2016 | 5.536 | 5.543 | 5.484 | 5.517 | 161,138 | -0.04(-0.71%) |
Oct 20, 2016 | 5.582 | 5.582 | 5.536 | 5.556 | 66,949 | -0.02(-0.35%) |
Oct 19, 2016 | 5.601 | 5.673 | 5.575 | 5.575 | 125,094 | +0.00(+0.00%) |
Oct 18, 2016 | 5.471 | 5.595 | 5.438 | 5.575 | 249,822 | +0.18(+3.26%) |
Oct 17, 2016 | 5.353 | 5.406 | 5.327 | 5.399 | 409,467 | -0.03(-0.48%) |
Oct 14, 2016 | 5.445 | 5.451 | 5.399 | 5.425 | 141,185 | +0.02(+0.36%) |
Oct 13, 2016 | 5.419 | 5.425 | 5.373 | 5.406 | 166,398 | -0.08(-1.43%) |
Oct 12, 2016 | 5.510 | 5.510 | 5.425 | 5.484 | 120,934 | -0.03(-0.59%) |
Oct 11, 2016 | 5.510 | 5.601 | 5.451 | 5.517 | 275,596 | -0.08(-1.36%) |
Oct 10, 2016 | 5.528 | 5.632 | 5.516 | 5.593 | 333,905 | +0.14(+2.63%) |
Oct 07, 2016 | 5.495 | 5.497 | 5.417 | 5.450 | 126,773 | -0.05(-0.83%) |
Oct 06, 2016 | 5.482 | 5.521 | 5.456 | 5.495 | 148,538 | +0.01(+0.24%) |
Oct 05, 2016 | 5.469 | 5.489 | 5.398 | 5.482 | 126,935 | +0.08(+1.57%) |
Oct 04, 2016 | 5.495 | 5.495 | 5.352 | 5.398 | 196,439 | -0.07(-1.31%) |
Oct 03, 2016 | 5.703 | 5.703 | 5.437 | 5.469 | 306,587 | -0.27(-4.76%) |
Sep 30, 2016 | 5.671 | 5.775 | 5.619 | 5.742 | 701,294 | +0.13(+2.32%) |
Sep 29, 2016 | 5.690 | 5.710 | 5.593 | 5.612 | 404,853 | -0.05(-0.92%) |
Sep 28, 2016 | 5.508 | 5.677 | 5.476 | 5.664 | 436,153 | +0.21(+3.94%) |
Sep 27, 2016 | 5.456 | 5.495 | 5.398 | 5.450 | 306,636 | -0.01(-0.12%) |
Sep 26, 2016 | 5.443 | 5.495 | 5.443 | 5.456 | 375,623 | +0.01(+0.12%) |
Sep 23, 2016 | 5.541 | 5.541 | 5.437 | 5.450 | 124,265 | -0.11(-1.99%) |
Sep 22, 2016 | 5.398 | 5.593 | 5.398 | 5.560 | 362,097 | +0.22(+4.14%) |
Sep 21, 2016 | 5.378 | 5.411 | 5.320 | 5.339 | 296,553 | -0.01(-0.12%) |
Sep 20, 2016 | 5.430 | 5.430 | 5.280 | 5.346 | 199,642 | -0.04(-0.72%) |
Sep 19, 2016 | 5.352 | 5.495 | 5.352 | 5.385 | 234,070 | +0.07(+1.22%) |
Sep 16, 2016 | 5.430 | 5.430 | 5.293 | 5.320 | 166,355 | -0.14(-2.62%) |
Sep 15, 2016 | 5.508 | 5.508 | 5.443 | 5.463 | 197,425 | -0.02(-0.36%) |
Sep 14, 2016 | 5.469 | 5.515 | 5.398 | 5.482 | 96,937 | +0.05(+0.84%) |
Sep 13, 2016 | 5.528 | 5.528 | 5.411 | 5.437 | 84,051 | -0.12(-2.11%) |
Sep 12, 2016 | 5.599 | 5.599 | 5.528 | 5.554 | 112,110 | -0.06(-1.04%) |
Sep 09, 2016 | 5.775 | 5.794 | 5.606 | 5.612 | 125,288 | -0.18(-3.03%) |
Sep 08, 2016 | 5.794 | 5.879 | 5.788 | 5.788 | 116,924 | -0.03(-0.45%) |
Sep 07, 2016 | 5.794 | 5.833 | 5.779 | 5.814 | 304,077 | +0.07(+1.13%) |
Sep 06, 2016 | 5.651 | 5.755 | 5.606 | 5.749 | 178,727 | +0.17(+3.03%) |
Sep 02, 2016 | 5.521 | 5.580 | 5.580 | 5.580 | 471,930 | +0.09(+1.66%) |
Sep 01, 2016 | 5.495 | 5.495 | 5.339 | 5.489 | 243,323 | +0.02(+0.36%) |
Aug 31, 2016 | 5.437 | 5.476 | 5.404 | 5.469 | 216,978 | +0.06(+1.08%) |
Aug 30, 2016 | 5.528 | 5.528 | 5.391 | 5.411 | 836,662 | -0.08(-1.54%) |
Aug 29, 2016 | 5.586 | 5.586 | 5.476 | 5.495 | 135,700 | -0.04(-0.79%) |
Aug 26, 2016 | 5.571 | 5.623 | 5.506 | 5.539 | 164,830 | +0.00(+0.00%) |
Aug 25, 2016 | 5.500 | 5.584 | 5.500 | 5.539 | 274,500 | +0.03(+0.47%) |
Aug 24, 2016 | 5.539 | 5.539 | 5.454 | 5.513 | 109,879 | +0.02(+0.35%) |
Aug 23, 2016 | 5.513 | 5.636 | 5.435 | 5.493 | 200,305 | +0.01(+0.12%) |
Aug 22, 2016 | 5.532 | 5.558 | 5.474 | 5.487 | 172,371 | -0.05(-0.94%) |
Aug 19, 2016 | 5.526 | 5.616 | 5.480 | 5.539 | 462,412 | -0.03(-0.47%) |
Aug 18, 2016 | 5.435 | 5.565 | 5.435 | 5.565 | 588,483 | +0.01(+0.12%) |
Aug 17, 2016 | 5.390 | 5.584 | 5.286 | 5.558 | 553,514 | +0.19(+3.62%) |
Aug 16, 2016 | 5.396 | 5.396 | 5.318 | 5.364 | 191,337 | -0.05(-0.84%) |
Aug 15, 2016 | 5.331 | 5.474 | 5.331 | 5.409 | 111,725 | +0.12(+2.20%) |
Aug 12, 2016 | 5.344 | 5.377 | 5.267 | 5.292 | 208,752 | -0.06(-1.09%) |
Aug 11, 2016 | 5.279 | 5.364 | 5.279 | 5.351 | 93,459 | +0.08(+1.60%) |
Aug 10, 2016 | 5.202 | 5.279 | 5.184 | 5.267 | 56,700 | +0.08(+1.62%) |
Aug 09, 2016 | 5.098 | 5.195 | 5.098 | 5.182 | 571,137 | +0.08(+1.65%) |
Aug 08, 2016 | 5.085 | 5.124 | 5.059 | 5.098 | 111,216 | +0.06(+1.29%) |
Aug 05, 2016 | 4.975 | 5.046 | 4.975 | 5.033 | 47,811 | +0.07(+1.44%) |
Aug 04, 2016 | 4.949 | 4.994 | 4.930 | 4.962 | 46,860 | +0.01(+0.13%) |
Aug 03, 2016 | 4.943 | 4.982 | 4.865 | 4.956 | 123,967 | +0.03(+0.53%) |
Aug 02, 2016 | 4.949 | 4.975 | 4.891 | 4.930 | 99,450 | +0.01(+0.13%) |
Aug 01, 2016 | 4.969 | 4.975 | 4.897 | 4.923 | 148,118 | -0.07(-1.43%) |
Jul 29, 2016 | 4.962 | 5.046 | 4.902 | 4.994 | 359,462 | +0.05(+0.92%) |
Jul 28, 2016 | 5.046 | 5.046 | 4.910 | 4.949 | 178,781 | -0.03(-0.52%) |
Jul 27, 2016 | 4.969 | 5.033 | 4.936 | 4.975 | 192,075 | +0.03(+0.55%) |
Jul 26, 2016 | 5.038 | 5.038 | 4.942 | 4.948 | 227,928 | -0.08(-1.67%) |
Jul 25, 2016 | 5.258 | 5.258 | 5.006 | 5.032 | 130,786 | -0.21(-4.06%) |
Jul 22, 2016 | 5.116 | 5.258 | 5.116 | 5.245 | 533,987 | +0.12(+2.26%) |
Jul 21, 2016 | 5.245 | 5.245 | 5.125 | 5.129 | 261,912 | -0.08(-1.49%) |
Jul 20, 2016 | 5.122 | 5.258 | 5.109 | 5.206 | 94,835 | +0.11(+2.15%) |
Jul 19, 2016 | 5.167 | 5.174 | 5.096 | 5.096 | 158,820 | -0.08(-1.62%) |
Jul 18, 2016 | 5.154 | 5.200 | 5.141 | 5.180 | 73,561 | +0.04(+0.75%) |
Jul 15, 2016 | 5.154 | 5.180 | 5.122 | 5.141 | 265,418 | -0.02(-0.37%) |
Jul 14, 2016 | 5.225 | 5.225 | 5.148 | 5.161 | 438,036 | +0.02(+0.38%) |
Jul 13, 2016 | 5.174 | 5.180 | 5.096 | 5.141 | 194,065 | -0.03(-0.50%) |
Jul 12, 2016 | 5.187 | 5.206 | 5.141 | 5.167 | 105,153 | +0.03(+0.63%) |
Jul 11, 2016 | 5.161 | 5.187 | 5.116 | 5.135 | 155,721 | -0.02(-0.38%) |
Jul 08, 2016 | 5.122 | 5.158 | 5.071 | 5.154 | 156,836 | +0.08(+1.65%) |
Jul 07, 2016 | 5.071 | 5.096 | 4.980 | 5.071 | 255,262 | +0.02(+0.38%) |
Jul 06, 2016 | 5.038 | 5.064 | 4.993 | 5.051 | 140,284 | +0.01(+0.13%) |
Jul 05, 2016 | 5.161 | 5.161 | 5.025 | 5.045 | 115,968 | -0.13(-2.49%) |
Jul 01, 2016 | 5.238 | 5.174 | 5.174 | 5.174 | 178,265 | -0.02(-0.37%) |
Jun 30, 2016 | 5.232 | 5.232 | 5.122 | 5.193 | 267,912 | +0.01(+0.12%) |
Jun 29, 2016 | 5.161 | 5.200 | 5.127 | 5.187 | 200,719 | +0.10(+2.03%) |
Jun 28, 2016 | 4.987 | 5.090 | 4.929 | 5.083 | 180,575 | +0.16(+3.18%) |
Jun 27, 2016 | 4.959 | 5.055 | 4.895 | 4.927 | 103,598 | -0.09(-1.79%) |
Jun 24, 2016 | 5.010 | 5.074 | 4.965 | 5.017 | 258,835 | -0.21(-4.05%) |
Jun 23, 2016 | 5.222 | 5.254 | 5.184 | 5.229 | 59,481 | +0.08(+1.50%) |
Jun 22, 2016 | 5.042 | 5.203 | 5.042 | 5.152 | 113,759 | +0.06(+1.26%) |
Jun 21, 2016 | 5.010 | 5.100 | 5.010 | 5.087 | 75,521 | +0.06(+1.15%) |
Jun 20, 2016 | 5.119 | 5.164 | 5.017 | 5.029 | 85,067 | -0.01(-0.25%) |
Jun 17, 2016 | 5.049 | 5.074 | 5.010 | 5.042 | 189,032 | +0.02(+0.38%) |
Jun 16, 2016 | 5.023 | 5.036 | 4.952 | 5.023 | 203,445 | -0.02(-0.38%) |
Jun 15, 2016 | 4.978 | 5.100 | 4.978 | 5.042 | 184,462 | +0.07(+1.42%) |
Jun 14, 2016 | 5.010 | 5.023 | 4.933 | 4.972 | 319,945 | -0.01(-0.26%) |
Jun 13, 2016 | 4.972 | 5.010 | 4.920 | 4.985 | 87,933 | +0.00(+0.00%) |
Jun 10, 2016 | 5.036 | 5.042 | 4.985 | 4.985 | 88,827 | -0.13(-2.51%) |
Jun 09, 2016 | 5.062 | 5.126 | 5.055 | 5.113 | 111,618 | +0.01(+0.25%) |
Jun 08, 2016 | 5.042 | 5.132 | 5.023 | 5.100 | 287,713 | +0.08(+1.53%) |
Jun 07, 2016 | 4.811 | 5.042 | 4.811 | 5.023 | 363,109 | +0.22(+4.69%) |
Jun 06, 2016 | 4.901 | 4.914 | 4.734 | 4.798 | 89,462 | -0.09(-1.84%) |
Jun 03, 2016 | 4.753 | 4.914 | 4.753 | 4.888 | 71,185 | +0.13(+2.70%) |
Jun 02, 2016 | 4.715 | 4.766 | 4.689 | 4.760 | 115,272 | +0.05(+1.09%) |
Jun 01, 2016 | 4.631 | 4.728 | 4.625 | 4.708 | 233,128 | +0.04(+0.96%) |
May 31, 2016 | 4.760 | 4.760 | 4.663 | 4.663 | 286,501 | -0.08(-1.76%) |
May 27, 2016 | 4.882 | 4.747 | 4.747 | 4.747 | 237,881 | -0.12(-2.51%) |
May 26, 2016 | 4.850 | 4.907 | 4.824 | 4.869 | 126,927 | +0.04(+0.82%) |
May 25, 2016 | 4.797 | 4.836 | 4.766 | 4.829 | 244,984 | +0.05(+1.07%) |
May 24, 2016 | 4.804 | 4.836 | 4.765 | 4.778 | 63,203 | -0.01(-0.27%) |
May 23, 2016 | 4.785 | 4.855 | 4.785 | 4.791 | 98,833 | -0.03(-0.53%) |
May 20, 2016 | 4.842 | 4.887 | 4.804 | 4.817 | 127,825 | +0.01(+0.13%) |
May 19, 2016 | 4.874 | 4.887 | 4.804 | 4.810 | 715,150 | -0.03(-0.66%) |
May 18, 2016 | 4.938 | 4.938 | 4.810 | 4.842 | 137,208 | -0.13(-2.70%) |
May 17, 2016 | 4.951 | 5.021 | 4.951 | 4.977 | 555,048 | +0.02(+0.39%) |
May 16, 2016 | 5.002 | 5.053 | 4.945 | 4.957 | 500,910 | -0.03(-0.64%) |
May 13, 2016 | 4.977 | 5.028 | 4.925 | 4.989 | 249,619 | -0.03(-0.51%) |
May 12, 2016 | 5.111 | 5.117 | 5.015 | 5.015 | 1,681,705 | -0.06(-1.13%) |
May 11, 2016 | 5.047 | 5.143 | 5.047 | 5.073 | 4,964,456 | +0.00(+0.00%) |
May 10, 2016 | 5.015 | 5.111 | 5.009 | 5.073 | 109,639 | +0.07(+1.41%) |
May 09, 2016 | 5.034 | 5.034 | 4.925 | 5.002 | 31,879 | -0.03(-0.51%) |
May 06, 2016 | 5.021 | 5.053 | 4.957 | 5.028 | 18,614 | +0.00(+0.00%) |
May 05, 2016 | 5.136 | 5.136 | 4.989 | 5.028 | 74,361 | -0.04(-0.88%) |
May 04, 2016 | 5.136 | 5.156 | 5.015 | 5.073 | 106,107 | -0.11(-2.10%) |
May 03, 2016 | 5.213 | 5.213 | 5.053 | 5.181 | 92,588 | -0.08(-1.58%) |
May 02, 2016 | 5.200 | 5.309 | 5.200 | 5.264 | 228,768 | +0.09(+1.73%) |
Apr 29, 2016 | 5.220 | 5.296 | 5.175 | 5.175 | 243,147 | -0.01(-0.12%) |
Apr 28, 2016 | 5.130 | 5.271 | 5.130 | 5.181 | 53,035 | +0.03(+0.62%) |
Apr 27, 2016 | 5.079 | 5.162 | 5.079 | 5.149 | 204,333 | +0.08(+1.56%) |
Apr 26, 2016 | 5.045 | 5.096 | 4.905 | 5.070 | 201,401 | +0.05(+1.02%) |
Apr 25, 2016 | 5.083 | 5.096 | 5.006 | 5.019 | 114,401 | -0.08(-1.50%) |
Apr 22, 2016 | 5.147 | 5.204 | 5.077 | 5.096 | 122,495 | -0.06(-1.23%) |
Apr 21, 2016 | 5.223 | 5.223 | 5.121 | 5.159 | 17,803 | -0.06(-1.22%) |
Apr 20, 2016 | 5.140 | 5.223 | 5.108 | 5.223 | 113,146 | +0.06(+1.23%) |
Apr 19, 2016 | 5.070 | 5.185 | 5.070 | 5.159 | 165,316 | +0.13(+2.66%) |
Apr 18, 2016 | 4.962 | 5.032 | 4.936 | 5.026 | 70,728 | +0.03(+0.51%) |
Apr 15, 2016 | 5.019 | 5.019 | 4.949 | 5.000 | 31,551 | -0.05(-1.01%) |
Apr 14, 2016 | 5.051 | 5.064 | 5.026 | 5.051 | 60,649 | -0.01(-0.13%) |
Apr 13, 2016 | 4.994 | 5.115 | 4.975 | 5.057 | 153,114 | +0.08(+1.66%) |
Apr 12, 2016 | 4.930 | 4.981 | 4.873 | 4.975 | 144,356 | +0.08(+1.56%) |
Apr 11, 2016 | 4.860 | 4.905 | 4.809 | 4.898 | 107,030 | +0.10(+2.12%) |
Apr 08, 2016 | 4.815 | 4.841 | 4.764 | 4.796 | 89,753 | +0.06(+1.35%) |
Apr 07, 2016 | 4.739 | 4.758 | 4.643 | 4.733 | 61,869 | -0.04(-0.80%) |
Apr 06, 2016 | 4.809 | 4.834 | 4.752 | 4.771 | 30,851 | +0.01(+0.13%) |
Apr 05, 2016 | 4.784 | 4.809 | 4.701 | 4.764 | 185,149 | -0.01(-0.13%) |
Apr 04, 2016 | 4.879 | 4.879 | 4.745 | 4.771 | 71,563 | -0.09(-1.83%) |