Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.271 | 4.271 | 4.058 | 4.093 | 402,164 | -0.14(-3.36%) |
May 30, 2017 | 4.129 | 4.271 | 4.129 | 4.236 | 536,805 | +0.07(+1.71%) |
May 26, 2017 | 4.058 | 4.200 | 4.040 | 4.165 | 306,795 | +0.07(+1.74%) |
May 25, 2017 | 4.022 | 4.129 | 3.987 | 4.093 | 462,588 | +0.11(+2.68%) |
May 24, 2017 | 3.987 | 4.004 | 3.915 | 3.987 | 309,109 | +0.00(+0.00%) |
May 23, 2017 | 4.022 | 4.022 | 3.951 | 3.987 | 319,015 | -0.04(-0.89%) |
May 22, 2017 | 3.987 | 4.058 | 3.915 | 4.022 | 727,966 | +0.04(+0.89%) |
May 19, 2017 | 3.951 | 4.022 | 3.951 | 3.987 | 283,986 | +0.00(+0.00%) |
May 18, 2017 | 3.987 | 4.058 | 3.951 | 3.987 | 446,990 | -0.04(-0.89%) |
May 17, 2017 | 3.951 | 4.058 | 3.951 | 4.022 | 742,375 | +0.00(+0.00%) |
May 16, 2017 | 4.058 | 4.093 | 3.951 | 4.022 | 861,972 | -0.04(-0.88%) |
May 15, 2017 | 3.987 | 4.058 | 3.915 | 4.058 | 240,309 | +0.11(+2.70%) |
May 12, 2017 | 3.987 | 4.022 | 3.880 | 3.951 | 399,290 | -0.04(-0.89%) |
May 11, 2017 | 3.951 | 4.040 | 3.951 | 3.987 | 260,508 | +0.00(+0.00%) |
May 10, 2017 | 4.165 | 4.165 | 3.951 | 3.987 | 465,316 | -0.18(-4.27%) |
May 09, 2017 | 4.058 | 4.254 | 4.022 | 4.165 | 620,968 | +0.14(+3.54%) |
May 08, 2017 | 4.093 | 4.129 | 4.004 | 4.022 | 302,776 | -0.04(-0.88%) |
May 05, 2017 | 4.093 | 4.200 | 3.951 | 4.058 | 728,734 | -0.07(-1.72%) |
May 04, 2017 | 4.200 | 4.236 | 4.129 | 4.129 | 406,311 | -0.11(-2.52%) |
May 03, 2017 | 4.378 | 4.414 | 4.182 | 4.236 | 849,140 | -0.18(-4.03%) |
May 02, 2017 | 4.449 | 4.449 | 4.343 | 4.414 | 333,024 | -0.04(-0.80%) |
May 01, 2017 | 4.449 | 4.485 | 4.307 | 4.449 | 216,891 | +0.04(+0.81%) |
Apr 28, 2017 | 4.556 | 4.556 | 4.343 | 4.414 | 342,395 | -0.14(-3.12%) |
Apr 27, 2017 | 4.556 | 4.592 | 4.520 | 4.556 | 236,105 | +0.00(+0.00%) |
Apr 26, 2017 | 4.449 | 4.592 | 4.414 | 4.556 | 649,339 | +0.11(+2.40%) |
Apr 25, 2017 | 4.520 | 4.556 | 4.431 | 4.449 | 253,646 | +0.00(+0.00%) |
Apr 24, 2017 | 4.449 | 4.485 | 4.414 | 4.449 | 256,524 | +0.07(+1.63%) |
Apr 21, 2017 | 4.378 | 4.449 | 4.378 | 4.378 | 245,043 | +0.00(+0.00%) |
Apr 20, 2017 | 4.414 | 4.414 | 4.378 | 4.378 | 179,323 | +0.00(+0.00%) |
Apr 19, 2017 | 4.449 | 4.449 | 4.378 | 4.378 | 167,028 | -0.04(-0.81%) |
Apr 18, 2017 | 4.378 | 4.414 | 4.343 | 4.414 | 291,412 | +0.04(+0.81%) |
Apr 17, 2017 | 4.378 | 4.485 | 4.378 | 4.378 | 276,627 | +0.04(+0.82%) |
Apr 13, 2017 | 4.378 | 4.414 | 4.307 | 4.343 | 482,666 | -0.04(-0.81%) |
Apr 12, 2017 | 4.414 | 4.449 | 4.307 | 4.378 | 351,599 | -0.04(-0.81%) |
Apr 11, 2017 | 4.449 | 4.485 | 4.414 | 4.414 | 223,793 | -0.04(-0.80%) |
Apr 10, 2017 | 4.556 | 4.627 | 4.449 | 4.449 | 470,437 | -0.14(-3.10%) |
Apr 07, 2017 | 4.449 | 4.592 | 4.449 | 4.592 | 399,443 | +0.11(+2.38%) |
Apr 06, 2017 | 4.414 | 4.485 | 4.396 | 4.485 | 221,277 | +0.07(+1.61%) |
Apr 05, 2017 | 4.449 | 4.556 | 4.378 | 4.414 | 473,436 | -0.04(-0.80%) |
Apr 04, 2017 | 4.378 | 4.485 | 4.378 | 4.449 | 345,263 | +0.07(+1.63%) |
Apr 03, 2017 | 4.414 | 4.485 | 4.343 | 4.378 | 598,651 | -0.04(-0.81%) |
Mar 31, 2017 | 4.343 | 4.431 | 4.343 | 4.414 | 1,625,166 | +0.07(+1.64%) |
Mar 30, 2017 | 4.378 | 4.449 | 4.343 | 4.343 | 609,632 | -0.04(-0.81%) |
Mar 29, 2017 | 4.343 | 4.485 | 4.343 | 4.378 | 303,537 | +0.04(+0.82%) |
Mar 28, 2017 | 4.307 | 4.414 | 4.271 | 4.343 | 375,694 | +0.04(+0.83%) |
Mar 27, 2017 | 4.307 | 4.378 | 4.271 | 4.307 | 384,931 | -0.04(-0.82%) |
Mar 24, 2017 | 4.343 | 4.378 | 4.236 | 4.343 | 340,466 | +0.00(+0.00%) |
Mar 23, 2017 | 4.378 | 4.485 | 4.271 | 4.343 | 462,712 | -0.04(-0.81%) |
Mar 22, 2017 | 4.343 | 4.414 | 4.165 | 4.378 | 481,695 | +0.00(+0.00%) |
Mar 21, 2017 | 4.485 | 4.592 | 4.343 | 4.378 | 753,523 | -0.07(-1.60%) |
Mar 20, 2017 | 4.449 | 4.556 | 4.307 | 4.449 | 516,177 | +0.00(+0.00%) |
Mar 17, 2017 | 4.343 | 4.449 | 4.271 | 4.449 | 998,046 | +0.11(+2.46%) |
Mar 16, 2017 | 4.378 | 4.433 | 4.343 | 4.343 | 296,504 | -0.04(-0.81%) |
Mar 15, 2017 | 4.414 | 4.446 | 4.378 | 4.378 | 311,776 | -0.04(-0.81%) |
Mar 14, 2017 | 4.378 | 4.449 | 4.343 | 4.414 | 376,375 | +0.04(+0.81%) |
Mar 13, 2017 | 4.343 | 4.449 | 4.289 | 4.378 | 441,324 | +0.00(+0.00%) |
Mar 10, 2017 | 4.414 | 4.449 | 4.343 | 4.378 | 417,189 | -0.01(-0.30%) |
Mar 09, 2017 | 4.356 | 4.427 | 4.285 | 4.391 | 466,536 | +0.04(+0.81%) |
Mar 08, 2017 | 4.391 | 4.498 | 4.356 | 4.356 | 605,652 | -0.04(-0.81%) |
Mar 07, 2017 | 4.462 | 4.462 | 4.321 | 4.391 | 1,077,603 | -0.07(-1.59%) |
Mar 06, 2017 | 4.321 | 4.498 | 4.144 | 4.462 | 1,657,034 | +0.14(+3.28%) |
Mar 03, 2017 | 4.250 | 4.533 | 4.250 | 4.321 | 4,166,407 | +0.39(+9.91%) |
Mar 02, 2017 | 3.931 | 3.966 | 3.825 | 3.931 | 818,884 | +0.00(+0.00%) |
Mar 01, 2017 | 3.896 | 3.952 | 3.818 | 3.931 | 946,174 | +0.14(+3.74%) |
Feb 28, 2017 | 3.860 | 3.949 | 3.789 | 3.789 | 514,209 | -0.07(-1.83%) |
Feb 27, 2017 | 4.002 | 4.002 | 3.825 | 3.860 | 738,371 | -0.14(-3.54%) |
Feb 24, 2017 | 3.860 | 4.002 | 3.825 | 4.002 | 724,910 | +0.07(+1.80%) |
Feb 23, 2017 | 3.931 | 3.931 | 3.789 | 3.931 | 714,848 | +0.04(+0.91%) |
Feb 22, 2017 | 3.896 | 3.966 | 3.860 | 3.896 | 525,223 | -0.04(-0.90%) |
Feb 21, 2017 | 3.825 | 3.931 | 3.789 | 3.931 | 747,640 | +0.11(+2.78%) |
Feb 17, 2017 | 3.825 | 3.825 | 3.825 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 3.789 | 3.825 | 3.754 | 3.825 | 376,246 | +0.04(+0.93%) |
Feb 15, 2017 | 3.825 | 3.843 | 3.719 | 3.789 | 717,774 | +0.00(+0.00%) |
Feb 14, 2017 | 3.789 | 3.843 | 3.754 | 3.789 | 1,179,365 | +0.00(+0.00%) |
Feb 13, 2017 | 3.825 | 3.825 | 3.754 | 3.789 | 718,844 | +0.04(+0.94%) |
Feb 10, 2017 | 3.789 | 3.807 | 3.719 | 3.754 | 533,068 | +0.04(+0.95%) |
Feb 09, 2017 | 3.825 | 3.892 | 3.719 | 3.719 | 962,004 | -0.11(-2.78%) |
Feb 08, 2017 | 3.860 | 3.896 | 3.648 | 3.825 | 735,717 | +0.00(+0.00%) |
Feb 07, 2017 | 3.789 | 3.966 | 3.648 | 3.825 | 1,188,425 | +0.11(+2.86%) |
Feb 06, 2017 | 3.754 | 3.789 | 3.683 | 3.719 | 340,723 | -0.07(-1.87%) |
Feb 03, 2017 | 3.754 | 3.825 | 3.683 | 3.789 | 412,873 | +0.07(+1.90%) |
Feb 02, 2017 | 3.754 | 3.754 | 3.630 | 3.719 | 335,070 | +0.00(+0.00%) |
Feb 01, 2017 | 3.860 | 3.860 | 3.648 | 3.719 | 476,739 | -0.11(-2.78%) |
Jan 31, 2017 | 3.754 | 3.843 | 3.683 | 3.825 | 686,510 | +0.07(+1.89%) |
Jan 30, 2017 | 3.754 | 3.860 | 3.648 | 3.754 | 641,944 | +0.00(+0.00%) |
Jan 27, 2017 | 3.754 | 3.754 | 3.662 | 3.754 | 240,714 | +0.00(+0.00%) |
Jan 26, 2017 | 3.789 | 3.789 | 3.683 | 3.754 | 324,063 | +0.00(+0.00%) |
Jan 25, 2017 | 3.648 | 3.754 | 3.612 | 3.754 | 809,911 | +0.11(+2.91%) |
Jan 24, 2017 | 3.577 | 3.648 | 3.471 | 3.648 | 791,950 | +0.04(+0.98%) |
Jan 23, 2017 | 3.612 | 3.683 | 3.506 | 3.612 | 553,920 | +0.00(+0.00%) |
Jan 20, 2017 | 3.648 | 3.719 | 3.541 | 3.612 | 601,833 | -0.04(-0.97%) |
Jan 19, 2017 | 3.719 | 3.849 | 3.612 | 3.648 | 1,033,206 | -0.14(-3.74%) |
Jan 18, 2017 | 4.037 | 4.037 | 3.719 | 3.789 | 929,990 | -0.18(-4.46%) |
Jan 17, 2017 | 4.250 | 4.250 | 3.648 | 3.966 | 2,319,348 | -0.60(-13.18%) |
Jan 13, 2017 | 4.569 | 4.569 | 4.569 | 0 | +0.07(+1.57%) | |
Jan 12, 2017 | 4.569 | 4.639 | 4.427 | 4.498 | 257,167 | -0.14(-3.05%) |
Jan 11, 2017 | 4.569 | 4.639 | 4.533 | 4.639 | 385,366 | +0.04(+0.77%) |
Jan 10, 2017 | 4.569 | 4.639 | 4.569 | 4.604 | 358,674 | +0.04(+0.78%) |
Jan 09, 2017 | 4.604 | 4.639 | 4.569 | 4.569 | 173,033 | -0.07(-1.53%) |
Jan 06, 2017 | 4.675 | 4.675 | 4.569 | 4.639 | 323,965 | +0.00(+0.00%) |
Jan 05, 2017 | 4.710 | 4.746 | 4.586 | 4.639 | 446,331 | -0.14(-2.96%) |
Jan 04, 2017 | 4.710 | 4.816 | 4.710 | 4.781 | 499,903 | +0.04(+0.75%) |
Jan 03, 2017 | 4.993 | 4.993 | 4.657 | 4.746 | 578,754 | -0.21(-4.29%) |
Dec 30, 2016 | 4.958 | 4.958 | 4.958 | 0 | +0.18(+3.70%) | |
Dec 29, 2016 | 4.746 | 4.816 | 4.728 | 4.781 | 302,099 | +0.04(+0.75%) |
Dec 28, 2016 | 4.781 | 4.852 | 4.675 | 4.746 | 252,922 | -0.07(-1.47%) |
Dec 27, 2016 | 4.816 | 4.816 | 4.746 | 4.816 | 249,416 | +0.04(+0.74%) |
Dec 23, 2016 | 4.781 | 4.781 | 4.781 | 0 | +0.11(+2.27%) | |
Dec 22, 2016 | 4.710 | 4.746 | 4.675 | 4.675 | 117,638 | -0.04(-0.75%) |
Dec 21, 2016 | 4.710 | 4.746 | 4.639 | 4.710 | 200,774 | -0.04(-0.75%) |
Dec 20, 2016 | 4.675 | 4.781 | 4.675 | 4.746 | 326,126 | +0.07(+1.52%) |
Dec 19, 2016 | 4.781 | 4.781 | 4.675 | 4.675 | 287,214 | -0.07(-1.49%) |
Dec 16, 2016 | 4.675 | 4.781 | 4.639 | 4.746 | 748,855 | +0.11(+2.29%) |
Dec 15, 2016 | 4.710 | 4.781 | 4.622 | 4.639 | 410,812 | -0.04(-0.76%) |
Dec 14, 2016 | 4.675 | 4.746 | 4.639 | 4.675 | 236,585 | +0.00(+0.00%) |
Dec 13, 2016 | 4.639 | 4.746 | 4.639 | 4.675 | 861,884 | +0.04(+0.76%) |
Dec 12, 2016 | 4.816 | 4.816 | 4.639 | 4.639 | 269,418 | -0.15(-3.23%) |
Dec 09, 2016 | 4.865 | 5.006 | 4.759 | 4.794 | 646,448 | -0.14(-2.86%) |
Dec 08, 2016 | 4.794 | 4.935 | 4.759 | 4.935 | 448,498 | +0.18(+3.70%) |
Dec 07, 2016 | 4.794 | 4.830 | 4.671 | 4.759 | 597,488 | +0.04(+0.75%) |
Dec 06, 2016 | 4.830 | 4.865 | 4.653 | 4.724 | 392,460 | -0.07(-1.47%) |
Dec 05, 2016 | 4.865 | 5.041 | 4.689 | 4.794 | 917,984 | +0.11(+2.26%) |
Dec 02, 2016 | 4.689 | 4.724 | 4.653 | 4.689 | 193,709 | +0.00(+0.00%) |
Dec 01, 2016 | 4.724 | 4.759 | 4.618 | 4.689 | 216,777 | +0.04(+0.76%) |
Nov 30, 2016 | 4.724 | 4.794 | 4.653 | 4.653 | 225,368 | -0.07(-1.49%) |
Nov 29, 2016 | 4.724 | 4.794 | 4.689 | 4.724 | 333,176 | +0.04(+0.75%) |
Nov 28, 2016 | 4.794 | 4.865 | 4.689 | 4.689 | 361,709 | -0.18(-3.62%) |
Nov 25, 2016 | 4.759 | 4.935 | 4.759 | 4.865 | 187,197 | +0.11(+2.22%) |
Nov 23, 2016 | 4.759 | 4.759 | 4.759 | 0 | -0.07(-1.46%) | |
Nov 22, 2016 | 4.724 | 4.865 | 4.689 | 4.830 | 207,563 | +0.14(+3.01%) |
Nov 21, 2016 | 4.689 | 4.724 | 4.618 | 4.689 | 160,408 | +0.04(+0.76%) |
Nov 18, 2016 | 4.689 | 4.724 | 4.548 | 4.653 | 725,195 | +0.00(+0.00%) |
Nov 17, 2016 | 4.900 | 4.900 | 4.618 | 4.653 | 562,205 | -0.18(-3.65%) |
Nov 16, 2016 | 4.830 | 4.935 | 4.720 | 4.830 | 484,621 | -0.04(-0.72%) |
Nov 15, 2016 | 4.618 | 4.865 | 4.533 | 4.865 | 530,226 | +0.21(+4.55%) |
Nov 14, 2016 | 4.653 | 4.689 | 4.548 | 4.653 | 779,755 | +0.07(+1.54%) |
Nov 11, 2016 | 4.512 | 4.618 | 4.477 | 4.583 | 825,810 | +0.11(+2.36%) |
Nov 10, 2016 | 4.336 | 4.548 | 4.230 | 4.477 | 811,404 | +0.21(+4.96%) |
Nov 09, 2016 | 4.054 | 4.266 | 4.054 | 4.266 | 770,598 | +0.11(+2.54%) |
Nov 08, 2016 | 4.124 | 4.195 | 4.054 | 4.160 | 939,014 | -0.04(-0.84%) |
Nov 07, 2016 | 4.266 | 4.301 | 4.160 | 4.195 | 516,487 | -0.04(-0.83%) |
Nov 04, 2016 | 4.089 | 4.442 | 3.666 | 4.230 | 864,370 | -0.25(-5.51%) |
Nov 03, 2016 | 4.583 | 4.583 | 4.477 | 4.477 | 266,197 | -0.04(-0.78%) |
Nov 02, 2016 | 4.653 | 4.689 | 4.512 | 4.512 | 135,017 | -0.14(-3.03%) |
Nov 01, 2016 | 4.724 | 4.759 | 4.583 | 4.653 | 258,959 | -0.07(-1.49%) |
Oct 31, 2016 | 4.794 | 4.794 | 4.689 | 4.724 | 321,771 | -0.02(-0.45%) |
Oct 28, 2016 | 4.738 | 4.815 | 4.731 | 4.745 | 214,740 | -0.01(-0.30%) |
Oct 27, 2016 | 4.837 | 4.837 | 4.724 | 4.759 | 215,411 | -0.04(-0.88%) |
Oct 26, 2016 | 4.830 | 4.837 | 4.766 | 4.801 | 250,232 | -0.04(-0.87%) |
Oct 25, 2016 | 4.815 | 4.865 | 4.801 | 4.844 | 243,706 | -0.01(-0.15%) |
Oct 24, 2016 | 4.907 | 4.935 | 4.794 | 4.851 | 391,600 | -0.01(-0.15%) |
Oct 21, 2016 | 4.787 | 4.858 | 4.766 | 4.858 | 464,619 | +0.01(+0.15%) |
Oct 20, 2016 | 4.985 | 4.999 | 4.808 | 4.851 | 619,918 | -0.16(-3.23%) |
Oct 19, 2016 | 5.006 | 5.069 | 4.978 | 5.013 | 269,976 | +0.04(+0.71%) |
Oct 18, 2016 | 5.041 | 5.041 | 4.971 | 4.978 | 219,690 | +0.01(+0.14%) |
Oct 17, 2016 | 4.992 | 5.020 | 4.921 | 4.971 | 341,669 | -0.02(-0.42%) |
Oct 14, 2016 | 5.048 | 5.112 | 4.971 | 4.992 | 362,157 | -0.06(-1.12%) |
Oct 13, 2016 | 5.112 | 5.112 | 5.020 | 5.048 | 211,630 | -0.10(-1.92%) |
Oct 12, 2016 | 5.168 | 5.210 | 5.112 | 5.147 | 113,071 | +0.00(+0.00%) |
Oct 11, 2016 | 5.323 | 5.323 | 5.140 | 5.147 | 187,959 | -0.18(-3.44%) |
Oct 10, 2016 | 5.344 | 5.372 | 5.302 | 5.330 | 145,850 | +0.03(+0.53%) |
Oct 07, 2016 | 5.443 | 5.443 | 5.260 | 5.302 | 215,048 | -0.12(-2.21%) |
Oct 06, 2016 | 5.394 | 5.457 | 5.330 | 5.422 | 183,423 | +0.00(+0.00%) |
Oct 05, 2016 | 5.401 | 5.443 | 5.351 | 5.422 | 154,986 | +0.06(+1.18%) |
Oct 04, 2016 | 5.394 | 5.408 | 5.323 | 5.358 | 101,262 | +0.02(+0.40%) |
Oct 03, 2016 | 5.344 | 5.369 | 5.295 | 5.337 | 158,158 | -0.04(-0.79%) |
Sep 30, 2016 | 5.224 | 5.415 | 5.224 | 5.379 | 329,857 | +0.16(+3.11%) |
Sep 29, 2016 | 5.196 | 5.288 | 5.175 | 5.217 | 223,718 | -0.01(-0.13%) |
Sep 28, 2016 | 5.119 | 5.224 | 5.119 | 5.224 | 242,802 | +0.10(+1.93%) |
Sep 27, 2016 | 5.097 | 5.161 | 5.090 | 5.126 | 192,923 | +0.01(+0.14%) |
Sep 26, 2016 | 5.161 | 5.161 | 5.083 | 5.119 | 287,699 | -0.08(-1.63%) |
Sep 23, 2016 | 5.224 | 5.281 | 5.175 | 5.203 | 500,068 | -0.05(-0.94%) |
Sep 22, 2016 | 5.217 | 5.260 | 5.168 | 5.253 | 637,117 | +0.07(+1.36%) |
Sep 21, 2016 | 5.104 | 5.189 | 5.090 | 5.182 | 299,478 | +0.05(+0.96%) |
Sep 20, 2016 | 5.189 | 5.217 | 5.097 | 5.133 | 604,372 | -0.08(-1.49%) |
Sep 19, 2016 | 5.224 | 5.281 | 5.168 | 5.210 | 251,924 | +0.01(+0.27%) |
Sep 16, 2016 | 5.196 | 5.217 | 5.133 | 5.196 | 904,923 | +0.01(+0.14%) |
Sep 15, 2016 | 5.224 | 5.260 | 5.161 | 5.189 | 229,091 | -0.03(-0.54%) |
Sep 14, 2016 | 5.090 | 5.231 | 5.034 | 5.217 | 913,419 | +0.11(+2.07%) |
Sep 13, 2016 | 5.224 | 5.267 | 5.027 | 5.112 | 759,816 | -0.18(-3.32%) |
Sep 12, 2016 | 5.161 | 5.308 | 5.139 | 5.287 | 309,275 | +0.11(+2.03%) |
Sep 09, 2016 | 5.336 | 5.357 | 5.175 | 5.182 | 454,013 | -0.22(-4.03%) |
Sep 08, 2016 | 5.448 | 5.505 | 5.385 | 5.399 | 277,554 | -0.05(-0.90%) |
Sep 07, 2016 | 5.420 | 5.498 | 5.406 | 5.448 | 890,116 | +0.03(+0.52%) |
Sep 06, 2016 | 5.498 | 5.540 | 5.399 | 5.420 | 325,046 | -0.08(-1.40%) |
Sep 02, 2016 | 5.399 | 5.498 | 5.498 | 5.498 | 249,246 | +0.15(+2.89%) |
Sep 01, 2016 | 5.315 | 5.385 | 5.301 | 5.343 | 168,254 | +0.06(+1.20%) |
Aug 31, 2016 | 5.245 | 5.294 | 5.203 | 5.280 | 412,275 | +0.06(+1.08%) |
Aug 30, 2016 | 5.224 | 5.294 | 5.203 | 5.224 | 246,316 | -0.04(-0.67%) |
Aug 29, 2016 | 5.287 | 5.329 | 5.238 | 5.259 | 220,952 | -0.04(-0.66%) |
Aug 26, 2016 | 5.287 | 5.350 | 5.259 | 5.294 | 393,401 | -0.01(-0.26%) |
Aug 25, 2016 | 5.266 | 5.315 | 5.231 | 5.308 | 212,198 | +0.04(+0.67%) |
Aug 24, 2016 | 5.434 | 5.484 | 5.252 | 5.273 | 388,616 | -0.17(-3.10%) |
Aug 23, 2016 | 5.484 | 5.519 | 5.399 | 5.441 | 349,921 | +0.00(+0.00%) |
Aug 22, 2016 | 5.476 | 5.491 | 5.392 | 5.441 | 233,232 | -0.04(-0.77%) |
Aug 19, 2016 | 5.434 | 5.533 | 5.406 | 5.484 | 448,196 | +0.04(+0.64%) |
Aug 18, 2016 | 5.357 | 5.455 | 5.336 | 5.448 | 489,123 | +0.07(+1.31%) |
Aug 17, 2016 | 5.329 | 5.413 | 5.329 | 5.378 | 321,978 | +0.03(+0.53%) |
Aug 16, 2016 | 5.441 | 5.469 | 5.336 | 5.350 | 418,156 | -0.11(-1.93%) |
Aug 15, 2016 | 5.434 | 5.498 | 5.392 | 5.455 | 316,460 | +0.04(+0.65%) |
Aug 12, 2016 | 5.462 | 5.519 | 5.371 | 5.420 | 262,619 | -0.05(-0.90%) |
Aug 11, 2016 | 5.448 | 5.512 | 5.448 | 5.469 | 247,623 | +0.05(+0.91%) |
Aug 10, 2016 | 5.406 | 5.462 | 5.336 | 5.420 | 587,917 | +0.05(+0.92%) |
Aug 09, 2016 | 5.484 | 5.533 | 5.364 | 5.371 | 326,500 | -0.16(-2.92%) |
Aug 08, 2016 | 5.617 | 5.617 | 5.462 | 5.533 | 441,484 | -0.04(-0.63%) |
Aug 05, 2016 | 5.455 | 5.617 | 5.455 | 5.568 | 559,407 | +0.16(+2.99%) |
Aug 04, 2016 | 5.231 | 5.484 | 5.231 | 5.406 | 877,626 | +0.23(+4.48%) |
Aug 03, 2016 | 5.104 | 5.231 | 5.062 | 5.175 | 625,801 | +0.05(+0.96%) |
Aug 02, 2016 | 5.182 | 5.182 | 5.097 | 5.125 | 929,525 | -0.04(-0.68%) |
Aug 01, 2016 | 5.076 | 5.206 | 5.062 | 5.161 | 379,201 | +0.06(+1.24%) |
Jul 29, 2016 | 5.132 | 5.192 | 5.083 | 5.097 | 667,768 | -0.03(-0.55%) |
Jul 28, 2016 | 5.168 | 5.168 | 5.088 | 5.125 | 405,644 | -0.04(-0.68%) |
Jul 27, 2016 | 5.203 | 5.238 | 5.132 | 5.161 | 298,741 | -0.04(-0.68%) |
Jul 26, 2016 | 5.189 | 5.210 | 5.097 | 5.196 | 376,422 | +0.03(+0.54%) |
Jul 25, 2016 | 5.245 | 5.252 | 5.125 | 5.168 | 351,556 | -0.09(-1.74%) |
Jul 22, 2016 | 5.111 | 5.273 | 5.111 | 5.259 | 628,486 | +0.13(+2.46%) |
Jul 21, 2016 | 5.097 | 5.154 | 5.083 | 5.132 | 360,382 | +0.01(+0.27%) |
Jul 20, 2016 | 5.118 | 5.154 | 5.055 | 5.118 | 290,026 | +0.02(+0.41%) |
Jul 19, 2016 | 5.132 | 5.154 | 5.055 | 5.097 | 544,192 | -0.04(-0.82%) |
Jul 18, 2016 | 5.104 | 5.147 | 5.069 | 5.139 | 505,727 | +0.03(+0.55%) |
Jul 15, 2016 | 5.154 | 5.154 | 5.055 | 5.111 | 381,901 | +0.00(+0.00%) |
Jul 14, 2016 | 5.168 | 5.182 | 5.083 | 5.111 | 283,779 | -0.03(-0.55%) |
Jul 13, 2016 | 4.999 | 5.143 | 4.985 | 5.139 | 513,311 | +0.11(+2.23%) |
Jul 12, 2016 | 4.978 | 5.055 | 4.964 | 5.027 | 790,865 | +0.06(+1.27%) |
Jul 11, 2016 | 4.922 | 4.992 | 4.908 | 4.964 | 363,864 | +0.04(+0.86%) |
Jul 08, 2016 | 4.887 | 5.006 | 4.859 | 4.922 | 510,655 | +0.06(+1.30%) |
Jul 07, 2016 | 4.838 | 4.873 | 4.817 | 4.859 | 407,716 | +0.06(+1.32%) |
Jul 06, 2016 | 4.711 | 4.809 | 4.690 | 4.795 | 374,805 | +0.05(+1.04%) |
Jul 05, 2016 | 4.817 | 4.866 | 4.606 | 4.746 | 1,133,277 | -0.11(-2.17%) |
Jul 01, 2016 | 4.697 | 4.852 | 4.852 | 4.852 | 488,238 | +0.13(+2.83%) |
Jun 30, 2016 | 4.683 | 4.774 | 4.606 | 4.718 | 866,334 | +0.04(+0.75%) |
Jun 29, 2016 | 4.451 | 4.753 | 4.402 | 4.683 | 1,101,415 | +0.29(+6.72%) |
Jun 28, 2016 | 4.360 | 4.465 | 4.318 | 4.388 | 596,142 | +0.08(+1.96%) |
Jun 27, 2016 | 4.479 | 4.536 | 4.171 | 4.304 | 2,056,370 | -0.25(-5.55%) |
Jun 24, 2016 | 4.458 | 4.606 | 4.458 | 4.557 | 851,928 | -0.13(-2.70%) |
Jun 23, 2016 | 4.648 | 4.732 | 4.599 | 4.683 | 499,721 | +0.12(+2.62%) |
Jun 22, 2016 | 4.599 | 4.606 | 4.522 | 4.564 | 553,136 | -0.01(-0.31%) |
Jun 21, 2016 | 4.760 | 4.760 | 4.536 | 4.578 | 685,593 | -0.16(-3.41%) |
Jun 20, 2016 | 4.739 | 4.824 | 4.732 | 4.739 | 341,167 | +0.06(+1.35%) |
Jun 17, 2016 | 4.817 | 4.824 | 4.634 | 4.676 | 960,743 | -0.13(-2.63%) |
Jun 16, 2016 | 4.845 | 4.845 | 4.648 | 4.802 | 697,094 | -0.05(-1.01%) |
Jun 15, 2016 | 4.929 | 4.957 | 4.852 | 4.852 | 204,393 | -0.05(-1.00%) |
Jun 14, 2016 | 4.831 | 4.908 | 4.815 | 4.901 | 412,716 | +0.05(+1.01%) |
Jun 13, 2016 | 4.887 | 4.950 | 4.817 | 4.852 | 496,413 | -0.06(-1.27%) |
Jun 10, 2016 | 4.991 | 5.033 | 4.865 | 4.914 | 317,887 | -0.15(-2.90%) |
Jun 09, 2016 | 4.998 | 5.075 | 4.963 | 5.061 | 283,727 | +0.02(+0.42%) |
Jun 08, 2016 | 4.998 | 5.054 | 4.963 | 5.040 | 172,248 | +0.03(+0.70%) |
Jun 07, 2016 | 4.991 | 5.040 | 4.964 | 5.005 | 269,122 | -0.01(-0.14%) |
Jun 06, 2016 | 4.963 | 5.040 | 4.935 | 5.012 | 209,397 | +0.03(+0.70%) |
Jun 03, 2016 | 5.026 | 5.047 | 4.931 | 4.977 | 358,529 | -0.08(-1.52%) |
Jun 02, 2016 | 5.026 | 5.117 | 4.970 | 5.054 | 310,963 | +0.03(+0.56%) |