Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 5.164 | 5.185 | 5.164 | 5.185 | 32,178 | +0.00(+0.00%) |
Apr 27, 2018 | 5.166 | 5.193 | 5.166 | 5.185 | 16,950 | +0.01(+0.14%) |
Apr 26, 2018 | 5.127 | 5.178 | 5.127 | 5.178 | 31,659 | +0.03(+0.57%) |
Apr 25, 2018 | 5.091 | 5.149 | 5.091 | 5.149 | 14,047 | +0.01(+0.14%) |
Apr 24, 2018 | 5.138 | 5.145 | 5.130 | 5.142 | 155,655 | +0.01(+0.14%) |
Apr 23, 2018 | 5.164 | 5.164 | 5.134 | 5.134 | 20,708 | -0.03(-0.56%) |
Apr 20, 2018 | 5.193 | 5.193 | 5.156 | 5.164 | 26,923 | -0.03(-0.56%) |
Apr 19, 2018 | 5.229 | 5.229 | 5.189 | 5.193 | 28,696 | -0.04(-0.70%) |
Apr 18, 2018 | 5.229 | 5.251 | 5.222 | 5.229 | 6,478 | -0.01(-0.26%) |
Apr 17, 2018 | 5.222 | 5.244 | 5.222 | 5.243 | 6,685 | +0.02(+0.40%) |
Apr 16, 2018 | 5.207 | 5.251 | 5.207 | 5.222 | 18,639 | -0.03(-0.56%) |
Apr 13, 2018 | 5.251 | 5.266 | 5.246 | 5.251 | 9,072 | -0.01(-0.28%) |
Apr 12, 2018 | 5.266 | 5.266 | 5.237 | 5.266 | 7,930 | +0.00(+0.01%) |
Apr 11, 2018 | 5.251 | 5.266 | 5.251 | 5.265 | 8,820 | +0.02(+0.34%) |
Apr 10, 2018 | 5.244 | 5.258 | 5.237 | 5.247 | 16,471 | +0.00(+0.07%) |
Apr 09, 2018 | 5.222 | 5.244 | 5.222 | 5.244 | 421 | +0.02(+0.42%) |
Apr 06, 2018 | 5.244 | 5.251 | 5.212 | 5.222 | 22,183 | +0.00(+0.00%) |
Apr 05, 2018 | 5.229 | 5.244 | 5.222 | 5.222 | 14,397 | -0.01(-0.14%) |
Apr 04, 2018 | 5.179 | 5.237 | 5.179 | 5.229 | 58,186 | -0.01(-0.28%) |
Apr 03, 2018 | 5.244 | 5.244 | 5.237 | 5.244 | 11,705 | -0.01(-0.14%) |
Apr 02, 2018 | 5.251 | 5.251 | 5.215 | 5.251 | 29,262 | +0.01(+0.28%) |
Mar 29, 2018 | 5.237 | 5.237 | 5.237 | 0 | +0.03(+0.56%) | |
Mar 28, 2018 | 5.220 | 5.222 | 4.794 | 5.208 | 31,241 | +0.01(+0.14%) |
Mar 27, 2018 | 5.229 | 5.229 | 5.171 | 5.200 | 12,789 | -0.04(-0.69%) |
Mar 26, 2018 | 5.200 | 5.237 | 5.193 | 5.237 | 10,845 | +0.01(+0.28%) |
Mar 23, 2018 | 5.229 | 5.229 | 5.222 | 5.222 | 728 | -0.01(-0.14%) |
Mar 22, 2018 | 5.244 | 5.265 | 5.149 | 5.229 | 57,143 | -0.03(-0.55%) |
Mar 21, 2018 | 5.266 | 5.266 | 5.258 | 5.258 | 757 | +0.01(+0.28%) |
Mar 20, 2018 | 5.268 | 5.273 | 5.229 | 5.244 | 20,195 | -0.03(-0.55%) |
Mar 19, 2018 | 5.244 | 5.273 | 5.244 | 5.273 | 6,300 | -0.04(-0.82%) |
Mar 16, 2018 | 5.284 | 5.316 | 5.284 | 5.316 | 3,192 | +0.05(+0.97%) |
Mar 15, 2018 | 5.251 | 5.266 | 5.237 | 5.266 | 13,480 | +0.01(+0.14%) |
Mar 14, 2018 | 5.275 | 5.275 | 5.258 | 5.258 | 1,458 | -0.03(-0.55%) |
Mar 13, 2018 | 5.274 | 5.287 | 5.244 | 5.287 | 32,982 | +0.00(+0.00%) |
Mar 12, 2018 | 5.286 | 5.295 | 5.277 | 5.287 | 8,100 | +0.00(+0.00%) |
Mar 09, 2018 | 5.259 | 5.302 | 5.259 | 5.287 | 12,586 | +0.01(+0.14%) |
Mar 08, 2018 | 5.279 | 5.280 | 5.279 | 5.280 | 2,788 | +0.00(+0.00%) |
Mar 07, 2018 | 5.309 | 5.309 | 5.273 | 5.280 | 6,532 | -0.02(-0.41%) |
Mar 06, 2018 | 5.273 | 5.309 | 5.266 | 5.302 | 37,618 | -0.02(-0.41%) |
Mar 05, 2018 | 5.302 | 5.331 | 5.302 | 5.324 | 9,708 | -0.01(-0.28%) |
Mar 02, 2018 | 5.385 | 5.385 | 5.338 | 5.338 | 24,603 | -0.06(-1.20%) |
Mar 01, 2018 | 5.447 | 5.447 | 5.381 | 5.403 | 13,389 | +0.01(+0.27%) |
Feb 28, 2018 | 5.397 | 5.403 | 5.381 | 5.389 | 19,569 | -0.01(-0.13%) |
Feb 27, 2018 | 5.374 | 5.396 | 5.367 | 5.396 | 11,159 | -0.03(-0.50%) |
Feb 26, 2018 | 5.396 | 5.425 | 5.396 | 5.423 | 26,375 | +0.03(+0.64%) |
Feb 23, 2018 | 5.368 | 5.389 | 5.353 | 5.389 | 11,451 | +0.04(+0.81%) |
Feb 22, 2018 | 5.324 | 5.345 | 5.324 | 5.345 | 14,851 | +0.01(+0.15%) |
Feb 21, 2018 | 5.353 | 5.353 | 5.337 | 5.337 | 554 | -0.01(-0.15%) |
Feb 20, 2018 | 5.403 | 5.403 | 5.316 | 5.345 | 19,486 | +0.00(+0.00%) |
Feb 16, 2018 | 5.345 | 5.345 | 5.345 | 0 | +0.01(+0.20%) | |
Feb 15, 2018 | 5.338 | 5.324 | 5.335 | 17,075 | +0.01(+0.21%) | |
Feb 14, 2018 | 5.324 | 5.331 | 5.316 | 5.324 | 10,313 | +0.00(+0.05%) |
Feb 13, 2018 | 5.314 | 5.340 | 5.293 | 5.321 | 11,736 | +0.03(+0.55%) |
Feb 12, 2018 | 5.300 | 5.314 | 5.276 | 5.292 | 24,484 | +0.02(+0.39%) |
Feb 09, 2018 | 5.365 | 5.366 | 5.249 | 5.271 | 63,064 | -0.09(-1.74%) |
Feb 08, 2018 | 5.357 | 5.365 | 5.357 | 5.365 | 1,924 | -0.01(-0.27%) |
Feb 07, 2018 | 5.386 | 5.413 | 5.372 | 5.379 | 11,508 | -0.01(-0.15%) |
Feb 06, 2018 | 5.387 | 5.387 | 5.387 | 5.387 | 343 | +0.04(+0.76%) |
Feb 05, 2018 | 5.437 | 5.448 | 5.293 | 5.346 | 22,940 | -0.13(-2.40%) |
Feb 02, 2018 | 5.512 | 5.512 | 5.478 | 5.478 | 10,477 | -0.05(-0.95%) |
Feb 01, 2018 | 5.595 | 5.595 | 5.487 | 5.530 | 39,693 | +0.01(+0.26%) |
Jan 31, 2018 | 5.516 | 5.516 | 5.475 | 5.516 | 8,611 | +0.03(+0.53%) |
Jan 30, 2018 | 5.465 | 5.465 | 5.465 | 5.487 | 7,367 | -0.01(-0.26%) |
Jan 29, 2018 | 5.516 | 5.526 | 5.480 | 5.501 | 8,533 | -0.04(-0.78%) |
Jan 26, 2018 | 5.544 | 5.545 | 5.502 | 5.545 | 9,647 | +0.01(+0.13%) |
Jan 25, 2018 | 5.488 | 5.545 | 5.488 | 5.538 | 28,978 | +0.06(+1.05%) |
Jan 24, 2018 | 5.530 | 5.530 | 5.480 | 5.480 | 10,719 | -0.06(-1.04%) |
Jan 23, 2018 | 5.509 | 5.537 | 5.473 | 5.537 | 94,555 | +0.04(+0.66%) |
Jan 22, 2018 | 5.466 | 5.501 | 5.466 | 5.501 | 14,416 | +0.05(+0.99%) |
Jan 19, 2018 | 5.448 | 5.451 | 5.447 | 5.447 | 702 | -0.02(-0.29%) |
Jan 18, 2018 | 5.458 | 5.465 | 5.458 | 5.463 | 6,974 | +0.03(+0.49%) |
Jan 17, 2018 | 5.429 | 5.451 | 5.429 | 5.437 | 8,698 | -0.01(-0.13%) |
Jan 16, 2018 | 5.444 | 5.448 | 5.432 | 5.444 | 37,526 | +0.00(+0.07%) |
Jan 12, 2018 | 5.440 | 5.440 | 5.440 | 0 | -0.04(-0.73%) | |
Jan 11, 2018 | 5.487 | 5.487 | 5.476 | 5.480 | 1,756 | +0.03(+0.48%) |
Jan 10, 2018 | 5.403 | 5.484 | 5.403 | 5.454 | 6,406 | -0.02(-0.37%) |
Jan 09, 2018 | 5.450 | 5.485 | 5.450 | 5.474 | 8,450 | +0.02(+0.33%) |
Jan 08, 2018 | 5.499 | 5.499 | 5.456 | 5.456 | 11,996 | -0.09(-1.55%) |
Jan 05, 2018 | 5.448 | 5.542 | 5.423 | 5.542 | 17,900 | +0.11(+2.06%) |
Jan 04, 2018 | 5.455 | 5.455 | 5.427 | 5.430 | 5,227 | -0.00(-0.08%) |
Jan 03, 2018 | 5.444 | 5.484 | 5.435 | 5.435 | 3,584 | -0.01(-0.26%) |
Jan 02, 2018 | 5.478 | 5.431 | 5.449 | 14,377 | -0.01(-0.26%) | |
Dec 29, 2017 | 5.463 | 5.463 | 5.463 | 0 | -0.01(-0.13%) | |
Dec 28, 2017 | 5.463 | 5.485 | 5.447 | 5.470 | 26,310 | +0.04(+0.79%) |
Dec 27, 2017 | 5.433 | 5.449 | 5.427 | 5.427 | 7,258 | -0.01(-0.13%) |
Dec 26, 2017 | 5.449 | 5.449 | 5.428 | 5.435 | 5,689 | -0.04(-0.66%) |
Dec 22, 2017 | 5.390 | 5.470 | 5.390 | 5.470 | 27,359 | +0.06(+1.19%) |
Dec 21, 2017 | 5.413 | 5.413 | 5.402 | 5.406 | 33,569 | +0.01(+0.26%) |
Dec 20, 2017 | 5.392 | 5.399 | 5.392 | 5.392 | 9,750 | +0.01(+0.11%) |
Dec 19, 2017 | 5.399 | 5.377 | 5.386 | 9,110 | -0.01(-0.14%) | |
Dec 18, 2017 | 5.377 | 5.413 | 5.377 | 5.393 | 10,085 | +0.01(+0.17%) |
Dec 14, 2017 | 5.384 | 5.384 | 5.384 | 18 | +0.02(+0.40%) | |
Dec 13, 2017 | 5.368 | 5.375 | 5.363 | 5.363 | 1,968 | +0.01(+0.17%) |
Dec 12, 2017 | 5.354 | 5.367 | 5.354 | 5.354 | 13,702 | +0.00(+0.00%) |
Dec 11, 2017 | 5.354 | 5.366 | 5.354 | 5.354 | 14,607 | +0.00(+0.00%) |
Dec 08, 2017 | 5.361 | 5.368 | 5.354 | 5.354 | 17,276 | -0.01(-0.13%) |
Dec 07, 2017 | 5.361 | 5.368 | 5.361 | 5.361 | 715 | -0.00(-0.03%) |
Dec 06, 2017 | 5.365 | 5.374 | 5.362 | 5.362 | 4,414 | +0.01(+0.16%) |
Dec 05, 2017 | 5.368 | 5.374 | 5.354 | 5.354 | 4,031 | +0.00(+0.00%) |
Dec 04, 2017 | 5.354 | 5.389 | 5.354 | 5.354 | 50,080 | -0.01(-0.13%) |
Dec 01, 2017 | 5.382 | 5.382 | 5.361 | 5.361 | 8,077 | -0.01(-0.27%) |
Nov 30, 2017 | 5.361 | 5.382 | 5.361 | 5.375 | 8,540 | -0.00(-0.01%) |
Nov 29, 2017 | 5.382 | 5.382 | 5.361 | 5.375 | 8,914 | +0.01(+0.14%) |
Nov 28, 2017 | 5.339 | 5.389 | 5.339 | 5.368 | 17,676 | +0.03(+0.52%) |
Nov 27, 2017 | 5.318 | 5.359 | 5.318 | 5.340 | 10,474 | -0.01(-0.25%) |
Nov 24, 2017 | 5.339 | 5.365 | 5.339 | 5.354 | 2,548 | -0.01(-0.27%) |
Nov 22, 2017 | 5.354 | 5.368 | 5.346 | 5.368 | 7,803 | +0.01(+0.13%) |
Nov 21, 2017 | 5.346 | 5.374 | 5.346 | 5.361 | 1,375 | +0.00(+0.00%) |
Nov 20, 2017 | 5.354 | 5.364 | 5.339 | 5.361 | 9,160 | -0.00(-0.08%) |
Nov 17, 2017 | 5.402 | 5.402 | 5.346 | 5.365 | 9,275 | +0.01(+0.27%) |
Nov 16, 2017 | 5.404 | 5.404 | 5.351 | 5.351 | 3,719 | -0.00(-0.06%) |
Nov 15, 2017 | 5.381 | 5.381 | 5.354 | 5.354 | 17,434 | -0.01(-0.27%) |
Nov 14, 2017 | 5.364 | 5.375 | 5.364 | 5.368 | 1,634 | +0.01(+0.14%) |
Nov 13, 2017 | 5.385 | 5.385 | 5.345 | 5.360 | 6,658 | +0.02(+0.34%) |
Nov 10, 2017 | 5.367 | 5.367 | 5.328 | 5.342 | 29,590 | +0.00(+0.00%) |
Nov 09, 2017 | 5.349 | 5.356 | 5.342 | 5.342 | 1,478 | +0.00(+0.00%) |
Nov 08, 2017 | 5.368 | 5.371 | 5.342 | 5.342 | 13,734 | -0.03(-0.64%) |
Nov 07, 2017 | 5.362 | 5.387 | 5.362 | 5.377 | 2,946 | +0.02(+0.37%) |
Nov 06, 2017 | 5.378 | 5.378 | 5.356 | 5.356 | 5,481 | -0.04(-0.66%) |
Nov 03, 2017 | 5.342 | 5.392 | 5.342 | 5.392 | 7,711 | +0.03(+0.53%) |
Nov 02, 2017 | 5.356 | 5.378 | 5.336 | 5.364 | 10,785 | -0.03(-0.53%) |
Nov 01, 2017 | 5.399 | 5.399 | 5.392 | 5.392 | 7,416 | +0.05(+0.85%) |
Oct 31, 2017 | 5.342 | 5.413 | 5.342 | 5.347 | 17,219 | +0.02(+0.31%) |
Oct 30, 2017 | 5.349 | 5.349 | 5.328 | 5.330 | 3,285 | -0.02(-0.37%) |
Oct 27, 2017 | 5.411 | 5.411 | 5.328 | 5.349 | 20,250 | +0.02(+0.40%) |
Oct 26, 2017 | 5.371 | 5.378 | 5.321 | 5.328 | 38,399 | -0.06(-1.06%) |
Oct 25, 2017 | 5.385 | 5.392 | 5.378 | 5.385 | 22,681 | -0.04(-0.79%) |
Oct 24, 2017 | 5.432 | 5.449 | 5.428 | 5.428 | 3,530 | +0.01(+0.26%) |
Oct 23, 2017 | 5.378 | 5.420 | 5.378 | 5.413 | 29,487 | +0.02(+0.40%) |
Oct 20, 2017 | 5.378 | 5.401 | 5.378 | 5.392 | 4,983 | +0.01(+0.13%) |
Oct 19, 2017 | 5.393 | 5.406 | 5.385 | 5.385 | 5,682 | +0.01(+0.13%) |
Oct 18, 2017 | 5.371 | 5.399 | 5.371 | 5.378 | 7,592 | -0.02(-0.39%) |
Oct 17, 2017 | 5.364 | 5.399 | 5.364 | 5.399 | 7,308 | +0.04(+0.66%) |
Oct 16, 2017 | 5.349 | 5.364 | 5.349 | 5.364 | 4,614 | +0.00(+0.00%) |
Oct 13, 2017 | 5.406 | 5.406 | 5.356 | 5.364 | 4,914 | +0.01(+0.22%) |
Oct 12, 2017 | 5.380 | 5.385 | 5.352 | 5.352 | 5,802 | +0.01(+0.26%) |
Oct 11, 2017 | 5.324 | 5.380 | 5.324 | 5.338 | 11,868 | -0.01(-0.17%) |
Oct 10, 2017 | 5.338 | 5.356 | 5.338 | 5.347 | 9,168 | -0.01(-0.16%) |
Oct 09, 2017 | 5.338 | 5.356 | 5.331 | 5.356 | 14,002 | +0.02(+0.46%) |
Oct 06, 2017 | 5.359 | 5.359 | 5.331 | 5.331 | 5,847 | -0.01(-0.13%) |
Oct 05, 2017 | 5.324 | 5.345 | 5.317 | 5.338 | 14,046 | -0.01(-0.27%) |
Oct 04, 2017 | 5.363 | 5.363 | 5.352 | 5.352 | 1,934 | -0.01(-0.13%) |
Oct 03, 2017 | 5.359 | 5.383 | 5.359 | 5.359 | 7,040 | -0.00(-0.06%) |
Oct 02, 2017 | 5.395 | 5.395 | 5.338 | 5.363 | 8,336 | -0.01(-0.10%) |
Sep 29, 2017 | 5.340 | 5.388 | 5.340 | 5.368 | 19,565 | +0.01(+0.16%) |
Sep 28, 2017 | 5.338 | 5.359 | 5.331 | 5.359 | 2,097 | +0.03(+0.53%) |
Sep 27, 2017 | 5.338 | 5.338 | 5.331 | 5.331 | 6,327 | -0.03(-0.53%) |
Sep 26, 2017 | 5.345 | 5.359 | 5.331 | 5.359 | 4,043 | +0.01(+0.20%) |
Sep 25, 2017 | 5.366 | 5.366 | 5.349 | 5.349 | 1,485 | -0.02(-0.33%) |
Sep 22, 2017 | 5.348 | 5.373 | 5.348 | 5.366 | 4,009 | +0.01(+0.26%) |
Sep 21, 2017 | 5.352 | 5.359 | 5.352 | 5.352 | 6,859 | +0.00(+0.05%) |
Sep 20, 2017 | 5.317 | 5.350 | 5.317 | 5.350 | 9,112 | -0.00(-0.05%) |
Sep 19, 2017 | 5.366 | 5.373 | 5.352 | 5.352 | 7,033 | -0.02(-0.39%) |
Sep 18, 2017 | 5.373 | 5.373 | 5.309 | 5.373 | 2,214 | +0.02(+0.40%) |
Sep 15, 2017 | 5.324 | 5.356 | 5.314 | 5.352 | 14,545 | +0.04(+0.66%) |
Sep 14, 2017 | 5.317 | 5.317 | 5.310 | 5.317 | 2,984 | -0.01(-0.19%) |
Sep 13, 2017 | 5.313 | 5.341 | 5.299 | 5.327 | 20,211 | +0.02(+0.40%) |
Sep 12, 2017 | 5.294 | 5.313 | 5.292 | 5.306 | 7,345 | -0.01(-0.13%) |
Sep 11, 2017 | 5.304 | 5.313 | 5.298 | 5.313 | 2,381 | +0.02(+0.40%) |
Sep 08, 2017 | 5.277 | 5.308 | 5.277 | 5.292 | 6,572 | -0.02(-0.40%) |
Sep 07, 2017 | 5.285 | 5.313 | 5.263 | 5.313 | 16,431 | +0.01(+0.13%) |
Sep 06, 2017 | 5.313 | 5.313 | 5.263 | 5.306 | 21,854 | +0.01(+0.27%) |
Sep 05, 2017 | 5.292 | 5.301 | 5.292 | 5.292 | 8,049 | -0.02(-0.28%) |
Sep 01, 2017 | 5.306 | 5.323 | 5.303 | 5.307 | 14,603 | +0.01(+0.15%) |
Aug 31, 2017 | 5.306 | 5.306 | 5.280 | 5.299 | 8,308 | +0.01(+0.13%) |
Aug 30, 2017 | 5.256 | 5.299 | 5.256 | 5.292 | 7,446 | +0.01(+0.27%) |
Aug 29, 2017 | 5.242 | 5.277 | 5.242 | 5.277 | 29,443 | +0.01(+0.13%) |
Aug 28, 2017 | 5.249 | 5.270 | 5.249 | 5.270 | 3,643 | -0.01(-0.13%) |
Aug 25, 2017 | 5.283 | 5.283 | 5.274 | 5.277 | 3,443 | +0.00(+0.00%) |
Aug 24, 2017 | 5.249 | 5.277 | 5.249 | 5.277 | 5,650 | +0.01(+0.13%) |
Aug 23, 2017 | 5.242 | 5.277 | 5.242 | 5.270 | 16,563 | +0.01(+0.13%) |
Aug 22, 2017 | 5.277 | 5.277 | 5.256 | 5.263 | 11,532 | -0.02(-0.40%) |
Aug 21, 2017 | 5.285 | 5.285 | 5.277 | 5.284 | 1,460 | +0.01(+0.27%) |
Aug 18, 2017 | 5.256 | 5.296 | 5.256 | 5.270 | 2,181 | +0.00(+0.00%) |
Aug 17, 2017 | 5.292 | 5.313 | 5.228 | 5.270 | 67,986 | +0.00(+0.00%) |
Aug 16, 2017 | 5.277 | 5.287 | 5.249 | 5.270 | 20,534 | +0.01(+0.13%) |
Aug 15, 2017 | 5.299 | 5.327 | 5.242 | 5.263 | 78,094 | -0.04(-0.66%) |
Aug 14, 2017 | 5.277 | 5.299 | 5.277 | 5.299 | 8,035 | +0.02(+0.40%) |
Aug 11, 2017 | 5.285 | 5.290 | 5.263 | 5.277 | 45,085 | +0.01(+0.21%) |
Aug 10, 2017 | 5.245 | 5.266 | 5.238 | 5.266 | 101,146 | +0.01(+0.27%) |
Aug 09, 2017 | 5.245 | 5.259 | 5.245 | 5.252 | 18,542 | +0.01(+0.17%) |
Aug 08, 2017 | 5.252 | 5.258 | 5.238 | 5.243 | 31,408 | -0.02(-0.30%) |
Aug 07, 2017 | 5.256 | 5.259 | 5.252 | 5.259 | 3,410 | +0.00(+0.03%) |
Aug 04, 2017 | 5.258 | 5.259 | 5.252 | 5.257 | 6,688 | -0.00(-0.03%) |
Aug 03, 2017 | 5.252 | 5.259 | 5.252 | 5.259 | 294 | -0.01(-0.16%) |
Aug 02, 2017 | 5.260 | 5.268 | 5.245 | 5.268 | 10,984 | +0.03(+0.57%) |
Aug 01, 2017 | 5.259 | 5.259 | 5.238 | 5.238 | 21,109 | -0.01(-0.27%) |
Jul 31, 2017 | 5.245 | 5.252 | 5.245 | 5.252 | 6,738 | +0.01(+0.27%) |
Jul 28, 2017 | 5.253 | 5.253 | 5.238 | 5.238 | 1,182 | +0.00(+0.00%) |
Jul 27, 2017 | 5.253 | 5.259 | 5.238 | 5.238 | 9,698 | -0.01(-0.27%) |
Jul 26, 2017 | 5.258 | 5.258 | 5.245 | 5.252 | 9,424 | +0.01(+0.13%) |
Jul 25, 2017 | 5.238 | 5.252 | 5.238 | 5.245 | 7,803 | +0.01(+0.13%) |
Jul 24, 2017 | 5.238 | 5.245 | 5.238 | 5.238 | 32,647 | -0.00(-0.00%) |
Jul 21, 2017 | 5.252 | 5.252 | 5.238 | 5.238 | 6,597 | +0.00(+0.00%) |
Jul 20, 2017 | 5.252 | 5.252 | 5.238 | 5.238 | 1,979 | +0.00(+0.00%) |
Jul 19, 2017 | 5.236 | 5.249 | 5.235 | 5.238 | 10,297 | +0.00(+0.05%) |
Jul 18, 2017 | 5.238 | 5.238 | 5.236 | 5.236 | 2,377 | +0.00(+0.09%) |
Jul 17, 2017 | 5.224 | 5.238 | 5.224 | 5.231 | 11,383 | +0.00(+0.00%) |
Jul 14, 2017 | 5.224 | 5.245 | 5.224 | 5.231 | 19,143 | -0.00(-0.05%) |
Jul 13, 2017 | 5.234 | 5.234 | 5.234 | 5.234 | 1,427 | +0.03(+0.59%) |
Jul 12, 2017 | 5.224 | 5.229 | 5.198 | 5.203 | 19,521 | -0.03(-0.59%) |
Jul 11, 2017 | 5.224 | 5.234 | 5.206 | 5.234 | 4,796 | +0.02(+0.47%) |
Jul 10, 2017 | 5.225 | 5.225 | 5.206 | 5.210 | 9,198 | +0.00(+0.07%) |
Jul 07, 2017 | 5.206 | 5.227 | 5.206 | 5.206 | 15,314 | -0.00(-0.02%) |
Jul 06, 2017 | 5.227 | 5.234 | 5.206 | 5.207 | 13,906 | -0.01(-0.12%) |
Jul 05, 2017 | 5.217 | 5.227 | 5.199 | 5.213 | 20,786 | -0.00(-0.06%) |
Jul 03, 2017 | 5.248 | 5.248 | 5.199 | 5.216 | 10,396 | -0.00(-0.07%) |
Jun 30, 2017 | 5.206 | 5.234 | 5.206 | 5.220 | 14,579 | +0.04(+0.81%) |
Jun 29, 2017 | 5.184 | 5.184 | 5.178 | 5.178 | 2,017 | -0.05(-1.02%) |
Jun 28, 2017 | 5.220 | 5.241 | 5.220 | 5.232 | 4,330 | +0.01(+0.22%) |
Jun 27, 2017 | 5.192 | 5.241 | 5.192 | 5.220 | 19,471 | -0.01(-0.13%) |
Jun 26, 2017 | 5.227 | 5.227 | 5.222 | 5.227 | 7,814 | +0.01(+0.19%) |
Jun 23, 2017 | 5.236 | 5.248 | 5.217 | 5.217 | 31,661 | -0.01(-0.16%) |
Jun 22, 2017 | 5.213 | 5.226 | 5.206 | 5.226 | 19,707 | -0.01(-0.21%) |
Jun 21, 2017 | 5.234 | 5.236 | 5.230 | 5.236 | 11,308 | +0.02(+0.31%) |
Jun 20, 2017 | 5.212 | 5.220 | 5.212 | 5.220 | 3,125 | +0.00(+0.00%) |
Jun 19, 2017 | 5.227 | 5.227 | 5.220 | 5.220 | 16,866 | -0.02(-0.34%) |
Jun 16, 2017 | 5.227 | 5.238 | 5.213 | 5.238 | 6,672 | +0.01(+0.16%) |
Jun 15, 2017 | 5.199 | 5.234 | 5.199 | 5.229 | 17,384 | +0.00(+0.04%) |
Jun 14, 2017 | 5.199 | 5.227 | 5.199 | 5.227 | 15,558 | +0.03(+0.67%) |
Jun 13, 2017 | 5.188 | 5.192 | 5.185 | 5.192 | 2,434 | +0.01(+0.21%) |
Jun 12, 2017 | 5.194 | 5.223 | 5.181 | 5.181 | 42,762 | -0.01(-0.27%) |
Jun 09, 2017 | 5.146 | 5.209 | 5.146 | 5.195 | 19,116 | +0.01(+0.27%) |
Jun 08, 2017 | 5.202 | 5.216 | 5.168 | 5.181 | 42,828 | +0.00(+0.00%) |
Jun 07, 2017 | 5.285 | 5.285 | 5.167 | 5.181 | 117,874 | -0.11(-2.06%) |
Jun 06, 2017 | 5.327 | 5.327 | 5.272 | 5.290 | 2,974 | -0.00(-0.04%) |
Jun 05, 2017 | 5.292 | 5.320 | 5.264 | 5.292 | 3,135 | -0.02(-0.39%) |
Jun 02, 2017 | 5.320 | 5.361 | 5.255 | 5.313 | 18,587 | +0.02(+0.39%) |
Jun 01, 2017 | 5.382 | 5.382 | 5.288 | 5.292 | 14,630 | -0.06(-1.17%) |
May 31, 2017 | 5.285 | 5.375 | 5.271 | 5.354 | 16,536 | +0.03(+0.65%) |
May 30, 2017 | 5.243 | 5.320 | 5.243 | 5.320 | 13,054 | +0.07(+1.32%) |
May 26, 2017 | 5.230 | 5.271 | 5.223 | 5.250 | 29,045 | +0.02(+0.43%) |
May 25, 2017 | 5.207 | 5.228 | 5.207 | 5.228 | 11,195 | +0.02(+0.37%) |
May 24, 2017 | 5.209 | 5.216 | 5.196 | 5.209 | 14,764 | -0.03(-0.53%) |
May 23, 2017 | 5.195 | 5.236 | 5.181 | 5.236 | 28,292 | +0.05(+0.94%) |
May 22, 2017 | 5.174 | 5.202 | 5.167 | 5.188 | 26,364 | +0.01(+0.11%) |
May 19, 2017 | 5.160 | 5.182 | 5.160 | 5.182 | 4,016 | +0.02(+0.41%) |
May 18, 2017 | 5.160 | 5.181 | 5.152 | 5.161 | 27,007 | +0.02(+0.42%) |
May 17, 2017 | 5.139 | 5.150 | 5.139 | 5.139 | 2,762 | -0.02(-0.34%) |
May 16, 2017 | 5.155 | 5.160 | 5.154 | 5.157 | 8,792 | -0.00(-0.07%) |
May 15, 2017 | 5.174 | 5.174 | 5.160 | 5.160 | 5,190 | +0.01(+0.27%) |
May 12, 2017 | 5.153 | 5.188 | 5.132 | 5.146 | 26,993 | +0.01(+0.27%) |
May 11, 2017 | 5.126 | 5.139 | 5.126 | 5.132 | 8,696 | -0.00(-0.05%) |
May 10, 2017 | 5.149 | 5.149 | 5.135 | 5.135 | 16,733 | -0.01(-0.13%) |
May 09, 2017 | 5.149 | 5.149 | 5.135 | 5.142 | 4,417 | -0.01(-0.14%) |
May 08, 2017 | 5.138 | 5.153 | 5.138 | 5.149 | 3,187 | +0.01(+0.27%) |
May 05, 2017 | 5.121 | 5.156 | 5.094 | 5.135 | 223,727 | -0.05(-0.90%) |
May 04, 2017 | 5.164 | 5.210 | 5.164 | 5.182 | 13,508 | -0.01(-0.24%) |
May 03, 2017 | 5.197 | 5.211 | 5.166 | 5.194 | 6,329 | +0.00(+0.07%) |
May 02, 2017 | 5.246 | 5.287 | 5.163 | 5.190 | 42,264 | -0.08(-1.57%) |