Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.386 | 5.393 | 5.305 | 5.386 | 94,432 | +0.04(+0.76%) |
Apr 27, 2017 | 5.406 | 5.420 | 5.339 | 5.345 | 226,410 | -0.11(-2.06%) |
Apr 26, 2017 | 5.518 | 5.518 | 5.418 | 5.458 | 201,609 | -0.05(-0.98%) |
Apr 25, 2017 | 5.559 | 5.559 | 5.485 | 5.512 | 196,265 | -0.02(-0.36%) |
Apr 24, 2017 | 5.478 | 5.545 | 5.478 | 5.532 | 380,606 | +0.08(+1.48%) |
Apr 21, 2017 | 5.565 | 5.565 | 5.438 | 5.451 | 202,909 | -0.11(-1.93%) |
Apr 20, 2017 | 5.606 | 5.606 | 5.545 | 5.559 | 72,236 | -0.02(-0.36%) |
Apr 19, 2017 | 5.626 | 5.633 | 5.552 | 5.579 | 115,263 | -0.05(-0.84%) |
Apr 18, 2017 | 5.633 | 5.639 | 5.599 | 5.626 | 93,478 | -0.01(-0.12%) |
Apr 17, 2017 | 5.512 | 5.639 | 5.512 | 5.633 | 136,183 | +0.15(+2.70%) |
Apr 13, 2017 | 5.579 | 5.579 | 5.465 | 5.485 | 86,554 | -0.10(-1.80%) |
Apr 12, 2017 | 5.545 | 5.648 | 5.545 | 5.586 | 267,068 | +0.00(+0.00%) |
Apr 11, 2017 | 5.552 | 5.599 | 5.532 | 5.586 | 98,387 | +0.03(+0.48%) |
Apr 10, 2017 | 5.498 | 5.572 | 5.471 | 5.559 | 170,030 | +0.04(+0.73%) |
Apr 07, 2017 | 5.512 | 5.565 | 5.512 | 5.518 | 62,361 | +0.01(+0.12%) |
Apr 06, 2017 | 5.498 | 5.532 | 5.465 | 5.512 | 199,035 | +0.02(+0.42%) |
Apr 05, 2017 | 5.582 | 5.582 | 5.475 | 5.489 | 286,471 | -0.05(-0.85%) |
Apr 04, 2017 | 5.442 | 5.549 | 5.422 | 5.535 | 374,096 | +0.10(+1.85%) |
Apr 03, 2017 | 5.542 | 5.542 | 5.432 | 5.435 | 141,101 | -0.03(-0.61%) |
Mar 31, 2017 | 5.482 | 5.482 | 5.402 | 5.469 | 166,492 | +0.01(+0.12%) |
Mar 30, 2017 | 5.469 | 5.482 | 5.402 | 5.462 | 172,656 | +0.02(+0.37%) |
Mar 29, 2017 | 5.321 | 5.448 | 5.305 | 5.442 | 400,432 | +0.15(+2.91%) |
Mar 28, 2017 | 5.254 | 5.335 | 5.217 | 5.288 | 167,812 | -0.01(-0.25%) |
Mar 27, 2017 | 5.268 | 5.348 | 5.268 | 5.301 | 145,495 | -0.05(-1.00%) |
Mar 24, 2017 | 5.268 | 5.375 | 5.254 | 5.355 | 138,930 | +0.13(+2.43%) |
Mar 23, 2017 | 5.281 | 5.375 | 4.993 | 5.228 | 959,262 | -0.03(-0.64%) |
Mar 22, 2017 | 5.161 | 5.281 | 5.161 | 5.261 | 139,879 | +0.06(+1.16%) |
Mar 21, 2017 | 5.294 | 5.315 | 5.161 | 5.201 | 335,474 | -0.05(-0.89%) |
Mar 20, 2017 | 5.241 | 5.315 | 5.174 | 5.248 | 105,678 | +0.01(+0.13%) |
Mar 17, 2017 | 5.301 | 5.321 | 5.221 | 5.241 | 260,940 | -0.01(-0.25%) |
Mar 16, 2017 | 5.221 | 5.281 | 5.174 | 5.254 | 159,656 | +0.09(+1.68%) |
Mar 15, 2017 | 5.094 | 5.181 | 5.074 | 5.167 | 97,570 | +0.11(+2.25%) |
Mar 14, 2017 | 5.087 | 5.120 | 5.047 | 5.054 | 103,477 | -0.06(-1.18%) |
Mar 13, 2017 | 5.074 | 5.134 | 5.060 | 5.114 | 119,572 | +0.07(+1.33%) |
Mar 10, 2017 | 5.040 | 5.060 | 5.033 | 5.047 | 114,101 | +0.03(+0.53%) |
Mar 09, 2017 | 5.033 | 5.067 | 5.020 | 5.020 | 145,129 | -0.01(-0.13%) |
Mar 08, 2017 | 5.060 | 5.074 | 4.967 | 5.027 | 9,540,854 | -0.03(-0.66%) |
Mar 07, 2017 | 5.127 | 5.127 | 5.027 | 5.060 | 73,908 | -0.09(-1.69%) |
Mar 06, 2017 | 5.174 | 5.174 | 5.074 | 5.147 | 207,753 | +0.03(+0.52%) |
Mar 03, 2017 | 5.013 | 5.124 | 5.013 | 5.120 | 104,078 | +0.12(+2.41%) |
Mar 02, 2017 | 5.187 | 5.187 | 4.973 | 5.000 | 635,200 | -0.18(-3.49%) |
Mar 01, 2017 | 5.268 | 5.268 | 5.181 | 5.181 | 152,127 | -0.05(-1.02%) |
Feb 28, 2017 | 5.274 | 5.281 | 5.187 | 5.234 | 193,479 | -0.05(-1.01%) |
Feb 27, 2017 | 5.268 | 5.315 | 5.221 | 5.288 | 554,312 | +0.07(+1.41%) |
Feb 24, 2017 | 5.335 | 5.355 | 5.207 | 5.214 | 362,829 | -0.10(-1.85%) |
Feb 23, 2017 | 5.326 | 5.346 | 5.286 | 5.312 | 1,548,120 | +0.05(+0.89%) |
Feb 22, 2017 | 5.239 | 5.266 | 5.199 | 5.266 | 604,183 | +0.03(+0.64%) |
Feb 21, 2017 | 5.392 | 5.412 | 5.232 | 5.232 | 454,817 | -0.18(-3.33%) |
Feb 17, 2017 | 5.412 | 5.412 | 5.412 | 0 | +0.01(+0.12%) | |
Feb 16, 2017 | 5.399 | 5.446 | 5.362 | 5.406 | 448,831 | +0.09(+1.63%) |
Feb 15, 2017 | 5.346 | 5.386 | 5.239 | 5.319 | 1,392,511 | -0.02(-0.37%) |
Feb 14, 2017 | 5.546 | 5.566 | 5.312 | 5.339 | 886,046 | -0.25(-4.42%) |
Feb 13, 2017 | 5.632 | 5.632 | 5.552 | 5.586 | 172,667 | -0.05(-0.95%) |
Feb 10, 2017 | 5.646 | 5.659 | 5.612 | 5.639 | 187,735 | +0.00(+0.00%) |
Feb 09, 2017 | 5.612 | 5.652 | 5.599 | 5.639 | 33,399 | +0.05(+0.83%) |
Feb 08, 2017 | 5.692 | 5.692 | 5.566 | 5.592 | 135,765 | -0.11(-1.99%) |
Feb 07, 2017 | 5.692 | 5.726 | 5.652 | 5.706 | 142,475 | +0.01(+0.12%) |
Feb 06, 2017 | 5.699 | 5.719 | 5.659 | 5.699 | 63,886 | +0.00(+0.00%) |
Feb 03, 2017 | 5.666 | 5.726 | 5.659 | 5.699 | 211,951 | +0.06(+1.06%) |
Feb 02, 2017 | 5.579 | 5.652 | 5.566 | 5.639 | 127,007 | +0.06(+1.08%) |
Feb 01, 2017 | 5.572 | 5.586 | 5.532 | 5.579 | 159,081 | +0.03(+0.60%) |
Jan 31, 2017 | 5.579 | 5.599 | 5.459 | 5.546 | 376,976 | -0.05(-0.83%) |
Jan 30, 2017 | 5.546 | 5.606 | 5.506 | 5.592 | 477,509 | +0.02(+0.36%) |
Jan 27, 2017 | 5.626 | 5.626 | 5.532 | 5.572 | 247,541 | -0.02(-0.31%) |
Jan 26, 2017 | 5.523 | 5.590 | 5.477 | 5.590 | 529,680 | +0.08(+1.45%) |
Jan 25, 2017 | 5.537 | 5.537 | 5.477 | 5.510 | 479,781 | +0.02(+0.36%) |
Jan 24, 2017 | 5.490 | 5.497 | 5.437 | 5.490 | 150,535 | +0.01(+0.12%) |
Jan 23, 2017 | 5.457 | 5.484 | 5.391 | 5.484 | 254,346 | +0.05(+0.98%) |
Jan 20, 2017 | 5.444 | 5.444 | 5.344 | 5.430 | 151,805 | +0.00(+0.00%) |
Jan 19, 2017 | 5.477 | 5.477 | 5.404 | 5.430 | 64,617 | +0.00(+0.00%) |
Jan 18, 2017 | 5.537 | 5.537 | 5.410 | 5.430 | 97,518 | -0.07(-1.33%) |
Jan 17, 2017 | 5.437 | 5.516 | 5.437 | 5.503 | 133,485 | +0.04(+0.73%) |
Jan 13, 2017 | 5.464 | 5.464 | 5.464 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 5.384 | 5.557 | 5.384 | 5.530 | 81,891 | +0.14(+2.59%) |
Jan 11, 2017 | 5.417 | 5.437 | 5.337 | 5.391 | 257,574 | -0.03(-0.61%) |
Jan 10, 2017 | 5.490 | 5.517 | 5.404 | 5.424 | 207,229 | -0.03(-0.61%) |
Jan 09, 2017 | 5.523 | 5.537 | 5.377 | 5.457 | 52,675 | -0.06(-1.08%) |
Jan 06, 2017 | 5.603 | 5.603 | 5.498 | 5.517 | 53,381 | -0.07(-1.31%) |
Jan 05, 2017 | 5.517 | 5.610 | 5.517 | 5.590 | 226,824 | +0.08(+1.45%) |
Jan 04, 2017 | 5.417 | 5.537 | 5.410 | 5.510 | 318,935 | +0.09(+1.72%) |
Jan 03, 2017 | 5.324 | 5.444 | 5.324 | 5.417 | 86,957 | +0.15(+2.77%) |
Dec 30, 2016 | 5.271 | 5.271 | 5.271 | 0 | -0.09(-1.73%) | |
Dec 29, 2016 | 5.311 | 5.377 | 5.311 | 5.364 | 72,804 | +0.06(+1.13%) |
Dec 28, 2016 | 5.284 | 5.311 | 5.211 | 5.304 | 128,862 | +0.04(+0.79%) |
Dec 27, 2016 | 5.157 | 5.289 | 5.157 | 5.263 | 79,891 | +0.07(+1.27%) |
Dec 23, 2016 | 5.196 | 5.196 | 5.196 | 0 | +0.01(+0.26%) | |
Dec 22, 2016 | 5.144 | 5.243 | 5.130 | 5.183 | 165,285 | +0.03(+0.51%) |
Dec 21, 2016 | 5.315 | 5.368 | 5.117 | 5.157 | 221,231 | -0.15(-2.86%) |
Dec 20, 2016 | 5.256 | 5.362 | 5.256 | 5.309 | 88,380 | +0.06(+1.13%) |
Dec 19, 2016 | 5.302 | 5.316 | 5.243 | 5.249 | 110,549 | -0.06(-1.12%) |
Dec 16, 2016 | 5.329 | 5.388 | 5.282 | 5.309 | 74,411 | -0.01(-0.25%) |
Dec 15, 2016 | 5.302 | 5.335 | 5.256 | 5.322 | 336,393 | +0.01(+0.25%) |
Dec 14, 2016 | 5.368 | 5.421 | 5.296 | 5.309 | 157,237 | -0.08(-1.47%) |
Dec 13, 2016 | 5.335 | 5.415 | 5.276 | 5.388 | 81,257 | +0.07(+1.24%) |
Dec 12, 2016 | 5.322 | 5.355 | 5.296 | 5.322 | 111,159 | +0.01(+0.12%) |
Dec 09, 2016 | 5.342 | 5.401 | 5.263 | 5.315 | 180,261 | -0.05(-0.99%) |
Dec 08, 2016 | 5.348 | 5.434 | 5.309 | 5.368 | 83,453 | +0.03(+0.49%) |
Dec 07, 2016 | 5.382 | 5.428 | 5.315 | 5.342 | 422,699 | -0.02(-0.37%) |
Dec 06, 2016 | 5.302 | 5.441 | 5.302 | 5.362 | 467,745 | +0.03(+0.62%) |
Dec 05, 2016 | 5.144 | 5.348 | 5.115 | 5.329 | 253,036 | +0.20(+4.00%) |
Dec 02, 2016 | 5.084 | 5.137 | 4.965 | 5.124 | 164,852 | +0.04(+0.78%) |
Dec 01, 2016 | 5.031 | 5.097 | 4.965 | 5.084 | 135,894 | +0.07(+1.45%) |
Nov 30, 2016 | 4.879 | 5.104 | 4.879 | 5.011 | 502,596 | +0.18(+3.69%) |
Nov 29, 2016 | 4.866 | 4.898 | 4.773 | 4.833 | 364,259 | +0.02(+0.41%) |
Nov 28, 2016 | 4.780 | 4.872 | 4.780 | 4.813 | 154,133 | +0.01(+0.17%) |
Nov 25, 2016 | 4.871 | 4.871 | 4.805 | 4.805 | 98,879 | -0.04(-0.82%) |
Nov 23, 2016 | 4.844 | 4.844 | 4.844 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 4.858 | 4.897 | 4.785 | 4.798 | 377,318 | -0.05(-1.09%) |
Nov 21, 2016 | 4.884 | 4.937 | 4.844 | 4.851 | 248,629 | +0.03(+0.68%) |
Nov 18, 2016 | 4.844 | 4.904 | 4.818 | 4.818 | 148,506 | -0.03(-0.54%) |
Nov 17, 2016 | 4.877 | 4.937 | 4.825 | 4.844 | 80,371 | -0.03(-0.54%) |
Nov 16, 2016 | 4.877 | 4.923 | 4.844 | 4.871 | 80,289 | -0.03(-0.54%) |
Nov 15, 2016 | 4.858 | 4.976 | 4.858 | 4.897 | 125,433 | +0.05(+1.09%) |
Nov 14, 2016 | 4.897 | 4.937 | 4.798 | 4.844 | 74,206 | -0.01(-0.27%) |
Nov 11, 2016 | 5.029 | 5.029 | 4.805 | 4.858 | 168,314 | -0.18(-3.66%) |
Nov 10, 2016 | 5.325 | 5.325 | 5.029 | 5.042 | 189,383 | -0.30(-5.67%) |
Nov 09, 2016 | 5.332 | 5.397 | 5.305 | 5.345 | 71,036 | -0.06(-1.10%) |
Nov 08, 2016 | 5.345 | 5.457 | 5.345 | 5.404 | 158,432 | +0.03(+0.61%) |
Nov 07, 2016 | 5.299 | 5.371 | 5.213 | 5.371 | 112,183 | +0.14(+2.77%) |
Nov 04, 2016 | 5.272 | 5.272 | 5.213 | 5.226 | 142,982 | -0.07(-1.37%) |
Nov 03, 2016 | 5.332 | 5.351 | 5.227 | 5.299 | 84,622 | -0.01(-0.12%) |
Nov 02, 2016 | 5.332 | 5.332 | 5.272 | 5.305 | 119,038 | +0.00(+0.00%) |
Nov 01, 2016 | 5.437 | 5.437 | 5.305 | 5.305 | 127,250 | -0.09(-1.59%) |
Oct 31, 2016 | 5.404 | 5.476 | 5.358 | 5.391 | 167,355 | -0.01(-0.12%) |
Oct 28, 2016 | 5.397 | 5.457 | 5.378 | 5.397 | 48,724 | +0.02(+0.37%) |
Oct 27, 2016 | 5.437 | 5.457 | 5.364 | 5.378 | 385,035 | -0.01(-0.22%) |
Oct 26, 2016 | 5.481 | 5.481 | 5.363 | 5.390 | 418,667 | -0.10(-1.79%) |
Oct 25, 2016 | 5.560 | 5.560 | 5.488 | 5.488 | 172,484 | -0.05(-0.95%) |
Oct 24, 2016 | 5.573 | 5.597 | 5.534 | 5.540 | 150,012 | +0.00(+0.00%) |
Oct 21, 2016 | 5.560 | 5.567 | 5.508 | 5.540 | 160,445 | -0.04(-0.71%) |
Oct 20, 2016 | 5.606 | 5.606 | 5.560 | 5.580 | 66,661 | -0.02(-0.35%) |
Oct 19, 2016 | 5.626 | 5.698 | 5.599 | 5.599 | 124,557 | +0.00(+0.00%) |
Oct 18, 2016 | 5.494 | 5.619 | 5.462 | 5.599 | 248,748 | +0.18(+3.26%) |
Oct 17, 2016 | 5.376 | 5.429 | 5.350 | 5.422 | 407,707 | -0.03(-0.48%) |
Oct 14, 2016 | 5.468 | 5.475 | 5.422 | 5.449 | 140,579 | +0.02(+0.36%) |
Oct 13, 2016 | 5.442 | 5.449 | 5.396 | 5.429 | 165,683 | -0.08(-1.43%) |
Oct 12, 2016 | 5.534 | 5.534 | 5.449 | 5.508 | 120,414 | -0.03(-0.59%) |
Oct 11, 2016 | 5.534 | 5.626 | 5.475 | 5.540 | 274,412 | -0.08(-1.36%) |
Oct 10, 2016 | 5.551 | 5.656 | 5.540 | 5.617 | 332,470 | +0.14(+2.63%) |
Oct 07, 2016 | 5.519 | 5.521 | 5.440 | 5.473 | 126,229 | -0.05(-0.83%) |
Oct 06, 2016 | 5.506 | 5.545 | 5.480 | 5.519 | 147,900 | +0.01(+0.24%) |
Oct 05, 2016 | 5.493 | 5.512 | 5.421 | 5.506 | 126,389 | +0.08(+1.57%) |
Oct 04, 2016 | 5.519 | 5.519 | 5.375 | 5.421 | 195,595 | -0.07(-1.31%) |
Oct 03, 2016 | 5.728 | 5.728 | 5.460 | 5.493 | 305,269 | -0.27(-4.76%) |
Sep 30, 2016 | 5.695 | 5.800 | 5.643 | 5.767 | 698,280 | +0.13(+2.32%) |
Sep 29, 2016 | 5.715 | 5.734 | 5.617 | 5.636 | 403,113 | -0.05(-0.92%) |
Sep 28, 2016 | 5.532 | 5.702 | 5.499 | 5.689 | 434,279 | +0.22(+3.94%) |
Sep 27, 2016 | 5.480 | 5.519 | 5.421 | 5.473 | 305,318 | -0.01(-0.12%) |
Sep 26, 2016 | 5.467 | 5.519 | 5.467 | 5.480 | 374,009 | +0.01(+0.12%) |
Sep 23, 2016 | 5.565 | 5.565 | 5.460 | 5.473 | 123,731 | -0.11(-1.99%) |
Sep 22, 2016 | 5.421 | 5.617 | 5.421 | 5.584 | 360,541 | +0.22(+4.14%) |
Sep 21, 2016 | 5.401 | 5.434 | 5.342 | 5.362 | 295,279 | -0.01(-0.12%) |
Sep 20, 2016 | 5.454 | 5.454 | 5.303 | 5.369 | 198,784 | -0.04(-0.72%) |
Sep 19, 2016 | 5.375 | 5.519 | 5.375 | 5.408 | 233,064 | +0.07(+1.22%) |
Sep 16, 2016 | 5.454 | 5.454 | 5.316 | 5.342 | 165,640 | -0.14(-2.62%) |
Sep 15, 2016 | 5.532 | 5.532 | 5.467 | 5.486 | 196,576 | -0.02(-0.36%) |
Sep 14, 2016 | 5.493 | 5.538 | 5.421 | 5.506 | 96,520 | +0.05(+0.84%) |
Sep 13, 2016 | 5.551 | 5.551 | 5.434 | 5.460 | 83,689 | -0.12(-2.11%) |
Sep 12, 2016 | 5.623 | 5.623 | 5.551 | 5.578 | 111,628 | -0.06(-1.04%) |
Sep 09, 2016 | 5.800 | 5.819 | 5.630 | 5.636 | 124,749 | -0.18(-3.03%) |
Sep 08, 2016 | 5.819 | 5.904 | 5.813 | 5.813 | 116,422 | -0.03(-0.45%) |
Sep 07, 2016 | 5.819 | 5.858 | 5.804 | 5.839 | 302,770 | +0.07(+1.13%) |
Sep 06, 2016 | 5.676 | 5.780 | 5.630 | 5.774 | 177,959 | +0.17(+3.03%) |
Sep 02, 2016 | 5.545 | 5.604 | 5.604 | 5.604 | 469,902 | +0.09(+1.66%) |
Sep 01, 2016 | 5.519 | 5.519 | 5.362 | 5.512 | 242,277 | +0.02(+0.36%) |
Aug 31, 2016 | 5.460 | 5.499 | 5.427 | 5.493 | 216,046 | +0.06(+1.08%) |
Aug 30, 2016 | 5.551 | 5.551 | 5.414 | 5.434 | 833,066 | -0.08(-1.54%) |
Aug 29, 2016 | 5.610 | 5.610 | 5.499 | 5.519 | 135,117 | -0.04(-0.79%) |
Aug 26, 2016 | 5.595 | 5.647 | 5.530 | 5.563 | 164,122 | +0.00(+0.00%) |
Aug 25, 2016 | 5.523 | 5.608 | 5.523 | 5.563 | 273,320 | +0.03(+0.47%) |
Aug 24, 2016 | 5.563 | 5.563 | 5.478 | 5.537 | 109,407 | +0.02(+0.35%) |
Aug 23, 2016 | 5.537 | 5.660 | 5.458 | 5.517 | 199,444 | +0.01(+0.12%) |
Aug 22, 2016 | 5.556 | 5.582 | 5.497 | 5.510 | 171,630 | -0.05(-0.94%) |
Aug 19, 2016 | 5.550 | 5.641 | 5.504 | 5.563 | 460,425 | -0.03(-0.47%) |
Aug 18, 2016 | 5.458 | 5.589 | 5.458 | 5.589 | 585,954 | +0.01(+0.12%) |
Aug 17, 2016 | 5.413 | 5.608 | 5.309 | 5.582 | 551,135 | +0.20(+3.62%) |
Aug 16, 2016 | 5.419 | 5.419 | 5.341 | 5.387 | 190,515 | -0.05(-0.84%) |
Aug 15, 2016 | 5.354 | 5.497 | 5.354 | 5.432 | 111,245 | +0.12(+2.20%) |
Aug 12, 2016 | 5.367 | 5.400 | 5.289 | 5.315 | 207,855 | -0.06(-1.09%) |
Aug 11, 2016 | 5.302 | 5.387 | 5.302 | 5.374 | 93,057 | +0.08(+1.60%) |
Aug 10, 2016 | 5.224 | 5.302 | 5.206 | 5.289 | 56,456 | +0.08(+1.63%) |
Aug 09, 2016 | 5.120 | 5.218 | 5.120 | 5.205 | 568,682 | +0.08(+1.65%) |
Aug 08, 2016 | 5.107 | 5.146 | 5.081 | 5.120 | 110,738 | +0.07(+1.29%) |
Aug 05, 2016 | 4.997 | 5.068 | 4.997 | 5.055 | 47,606 | +0.07(+1.44%) |
Aug 04, 2016 | 4.970 | 5.016 | 4.951 | 4.984 | 46,659 | +0.01(+0.13%) |
Aug 03, 2016 | 4.964 | 5.003 | 4.886 | 4.977 | 123,434 | +0.03(+0.53%) |
Aug 02, 2016 | 4.970 | 4.997 | 4.912 | 4.951 | 99,022 | +0.01(+0.13%) |
Aug 01, 2016 | 4.990 | 4.997 | 4.918 | 4.944 | 147,481 | -0.07(-1.43%) |
Jul 29, 2016 | 4.984 | 5.068 | 4.924 | 5.016 | 357,917 | +0.05(+0.92%) |
Jul 28, 2016 | 5.068 | 5.068 | 4.931 | 4.970 | 178,012 | -0.03(-0.52%) |
Jul 27, 2016 | 4.990 | 5.055 | 4.957 | 4.997 | 191,250 | +0.03(+0.55%) |
Jul 26, 2016 | 5.060 | 5.060 | 4.963 | 4.969 | 226,949 | -0.08(-1.67%) |
Jul 25, 2016 | 5.280 | 5.280 | 5.028 | 5.054 | 130,224 | -0.21(-4.06%) |
Jul 22, 2016 | 5.138 | 5.280 | 5.138 | 5.267 | 531,692 | +0.12(+2.26%) |
Jul 21, 2016 | 5.267 | 5.267 | 5.147 | 5.151 | 260,786 | -0.08(-1.49%) |
Jul 20, 2016 | 5.144 | 5.280 | 5.131 | 5.228 | 94,428 | +0.11(+2.15%) |
Jul 19, 2016 | 5.190 | 5.196 | 5.118 | 5.118 | 158,137 | -0.08(-1.62%) |
Jul 18, 2016 | 5.177 | 5.222 | 5.164 | 5.203 | 73,245 | +0.04(+0.75%) |
Jul 15, 2016 | 5.177 | 5.203 | 5.144 | 5.164 | 264,277 | -0.02(-0.38%) |
Jul 14, 2016 | 5.248 | 5.248 | 5.170 | 5.183 | 436,154 | +0.02(+0.38%) |
Jul 13, 2016 | 5.196 | 5.203 | 5.118 | 5.164 | 193,231 | -0.03(-0.50%) |
Jul 12, 2016 | 5.209 | 5.228 | 5.164 | 5.190 | 104,701 | +0.03(+0.63%) |
Jul 11, 2016 | 5.183 | 5.209 | 5.138 | 5.157 | 155,052 | -0.02(-0.38%) |
Jul 08, 2016 | 5.144 | 5.180 | 5.092 | 5.177 | 156,162 | +0.08(+1.65%) |
Jul 07, 2016 | 5.092 | 5.118 | 5.002 | 5.092 | 254,165 | +0.02(+0.38%) |
Jul 06, 2016 | 5.060 | 5.086 | 5.015 | 5.073 | 139,681 | +0.01(+0.13%) |
Jul 05, 2016 | 5.183 | 5.183 | 5.047 | 5.066 | 115,470 | -0.13(-2.49%) |
Jul 01, 2016 | 5.261 | 5.196 | 5.196 | 5.196 | 177,499 | -0.02(-0.37%) |
Jun 30, 2016 | 5.254 | 5.254 | 5.144 | 5.216 | 266,761 | +0.01(+0.12%) |
Jun 29, 2016 | 5.183 | 5.222 | 5.149 | 5.209 | 199,856 | +0.10(+2.03%) |
Jun 28, 2016 | 5.008 | 5.112 | 4.950 | 5.105 | 179,799 | +0.16(+3.18%) |
Jun 27, 2016 | 4.980 | 5.077 | 4.916 | 4.948 | 103,152 | -0.09(-1.79%) |
Jun 24, 2016 | 5.032 | 5.096 | 4.987 | 5.038 | 257,723 | -0.21(-4.05%) |
Jun 23, 2016 | 5.245 | 5.277 | 5.206 | 5.251 | 59,225 | +0.08(+1.50%) |
Jun 22, 2016 | 5.064 | 5.225 | 5.064 | 5.174 | 113,270 | +0.06(+1.26%) |
Jun 21, 2016 | 5.032 | 5.122 | 5.032 | 5.109 | 75,196 | +0.06(+1.15%) |
Jun 20, 2016 | 5.142 | 5.187 | 5.038 | 5.051 | 84,701 | -0.01(-0.25%) |
Jun 17, 2016 | 5.071 | 5.096 | 5.032 | 5.064 | 188,220 | +0.02(+0.38%) |
Jun 16, 2016 | 5.045 | 5.058 | 4.974 | 5.045 | 202,571 | -0.02(-0.38%) |
Jun 15, 2016 | 5.000 | 5.122 | 5.000 | 5.064 | 183,669 | +0.07(+1.42%) |
Jun 14, 2016 | 5.032 | 5.045 | 4.954 | 4.993 | 318,570 | -0.01(-0.26%) |
Jun 13, 2016 | 4.993 | 5.032 | 4.942 | 5.006 | 87,555 | +0.00(+0.00%) |
Jun 10, 2016 | 5.058 | 5.064 | 5.006 | 5.006 | 88,445 | -0.13(-2.51%) |
Jun 09, 2016 | 5.083 | 5.148 | 5.077 | 5.135 | 111,139 | +0.01(+0.25%) |
Jun 08, 2016 | 5.064 | 5.154 | 5.045 | 5.122 | 286,476 | +0.08(+1.53%) |
Jun 07, 2016 | 4.832 | 5.064 | 4.832 | 5.045 | 361,549 | +0.23(+4.69%) |
Jun 06, 2016 | 4.922 | 4.935 | 4.754 | 4.819 | 89,077 | -0.09(-1.84%) |
Jun 03, 2016 | 4.774 | 4.935 | 4.774 | 4.909 | 70,879 | +0.13(+2.70%) |
Jun 02, 2016 | 4.735 | 4.787 | 4.709 | 4.780 | 114,777 | +0.05(+1.09%) |
Jun 01, 2016 | 4.651 | 4.748 | 4.645 | 4.729 | 232,126 | +0.05(+0.96%) |
May 31, 2016 | 4.780 | 4.780 | 4.684 | 4.684 | 285,270 | -0.08(-1.76%) |
May 27, 2016 | 4.903 | 4.767 | 4.767 | 4.767 | 236,858 | -0.12(-2.51%) |
May 26, 2016 | 4.871 | 4.929 | 4.845 | 4.890 | 126,381 | +0.04(+0.82%) |
May 25, 2016 | 4.818 | 4.857 | 4.786 | 4.850 | 243,931 | +0.05(+1.07%) |
May 24, 2016 | 4.825 | 4.857 | 4.786 | 4.799 | 62,932 | -0.01(-0.27%) |
May 23, 2016 | 4.805 | 4.876 | 4.805 | 4.812 | 98,408 | -0.03(-0.53%) |
May 20, 2016 | 4.863 | 4.908 | 4.825 | 4.837 | 127,276 | +0.01(+0.13%) |
May 19, 2016 | 4.895 | 4.908 | 4.825 | 4.831 | 712,077 | -0.03(-0.66%) |
May 18, 2016 | 4.960 | 4.960 | 4.831 | 4.863 | 136,618 | -0.13(-2.70%) |
May 17, 2016 | 4.972 | 5.043 | 4.972 | 4.998 | 552,663 | +0.02(+0.39%) |
May 16, 2016 | 5.024 | 5.075 | 4.966 | 4.979 | 498,757 | -0.03(-0.64%) |
May 13, 2016 | 4.998 | 5.049 | 4.947 | 5.011 | 248,546 | -0.03(-0.51%) |
May 12, 2016 | 5.133 | 5.139 | 5.037 | 5.037 | 1,674,477 | -0.06(-1.13%) |
May 11, 2016 | 5.069 | 5.165 | 5.069 | 5.094 | 4,943,119 | +0.00(+0.00%) |
May 10, 2016 | 5.037 | 5.133 | 5.030 | 5.094 | 109,168 | +0.07(+1.41%) |
May 09, 2016 | 5.056 | 5.056 | 4.947 | 5.024 | 31,742 | -0.03(-0.51%) |
May 06, 2016 | 5.043 | 5.075 | 4.979 | 5.049 | 18,534 | +0.00(+0.00%) |
May 05, 2016 | 5.159 | 5.159 | 5.011 | 5.049 | 74,041 | -0.04(-0.88%) |
May 04, 2016 | 5.159 | 5.178 | 5.037 | 5.094 | 105,651 | -0.11(-2.10%) |
May 03, 2016 | 5.236 | 5.236 | 5.075 | 5.204 | 92,190 | -0.08(-1.58%) |