Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.549 | 4.740 | 4.549 | 4.660 | 19,686 | +0.08(+1.75%) |
May 30, 2017 | 4.450 | 4.590 | 4.400 | 4.580 | 33,452 | +0.09(+2.00%) |
May 26, 2017 | 4.620 | 4.660 | 4.490 | 4.490 | 22,384 | -0.17(-3.65%) |
May 25, 2017 | 4.640 | 4.700 | 4.500 | 4.660 | 16,631 | -0.04(-0.85%) |
May 24, 2017 | 4.720 | 4.750 | 4.560 | 4.700 | 13,013 | +0.01(+0.21%) |
May 23, 2017 | 4.690 | 4.780 | 4.460 | 4.690 | 34,874 | -0.05(-1.05%) |
May 22, 2017 | 4.850 | 4.850 | 4.570 | 4.740 | 50,489 | -0.17(-3.46%) |
May 19, 2017 | 5.240 | 5.240 | 4.820 | 4.910 | 45,754 | -0.22(-4.29%) |
May 18, 2017 | 5.100 | 5.320 | 5.050 | 5.130 | 37,236 | +0.05(+0.98%) |
May 17, 2017 | 5.390 | 5.400 | 4.990 | 5.080 | 38,063 | -0.29(-5.40%) |
May 16, 2017 | 5.540 | 5.540 | 5.043 | 5.370 | 69,014 | +0.04(+0.75%) |
May 15, 2017 | 4.980 | 5.350 | 4.980 | 5.330 | 84,156 | +0.35(+7.03%) |
May 12, 2017 | 4.850 | 4.980 | 4.843 | 4.980 | 6,437 | +0.09(+1.84%) |
May 11, 2017 | 4.810 | 4.900 | 4.800 | 4.890 | 7,637 | -0.01(-0.20%) |
May 10, 2017 | 5.050 | 5.050 | 4.760 | 4.900 | 27,696 | -0.14(-2.78%) |
May 09, 2017 | 5.320 | 5.320 | 5.000 | 5.040 | 42,247 | -0.32(-5.97%) |
May 08, 2017 | 5.150 | 5.360 | 5.130 | 5.360 | 90,121 | +0.22(+4.28%) |
May 05, 2017 | 5.040 | 5.150 | 4.905 | 5.140 | 25,803 | +0.18(+3.63%) |
May 04, 2017 | 4.925 | 4.960 | 4.875 | 4.960 | 42,556 | +0.03(+0.61%) |
May 03, 2017 | 4.950 | 4.950 | 4.830 | 4.930 | 9,059 | +0.07(+1.36%) |
May 02, 2017 | 4.830 | 4.925 | 4.830 | 4.864 | 10,964 | +0.00(+0.05%) |
May 01, 2017 | 4.830 | 4.930 | 4.701 | 4.861 | 7,653 | +0.01(+0.24%) |
Apr 28, 2017 | 4.950 | 4.950 | 4.850 | 4.850 | 31,723 | -0.10(-2.02%) |
Apr 27, 2017 | 4.870 | 4.990 | 4.780 | 4.950 | 48,170 | +0.08(+1.64%) |
Apr 26, 2017 | 4.750 | 4.920 | 4.737 | 4.870 | 25,118 | +0.13(+2.74%) |
Apr 25, 2017 | 4.790 | 4.790 | 4.560 | 4.740 | 19,683 | +0.04(+0.85%) |
Apr 24, 2017 | 4.530 | 4.772 | 4.530 | 4.700 | 34,268 | +0.17(+3.75%) |
Apr 21, 2017 | 4.620 | 4.690 | 4.420 | 4.530 | 50,272 | -0.09(-1.95%) |
Apr 20, 2017 | 4.593 | 4.670 | 4.500 | 4.620 | 8,873 | -0.02(-0.43%) |
Apr 19, 2017 | 4.573 | 4.700 | 4.420 | 4.640 | 23,495 | +0.09(+1.98%) |
Apr 18, 2017 | 4.500 | 4.590 | 4.500 | 4.550 | 14,693 | +0.03(+0.66%) |
Apr 17, 2017 | 4.230 | 4.712 | 4.220 | 4.520 | 25,308 | +0.25(+5.85%) |
Apr 13, 2017 | 4.300 | 4.360 | 4.140 | 4.270 | 30,587 | -0.03(-0.70%) |
Apr 12, 2017 | 4.350 | 4.479 | 4.300 | 4.300 | 7,066 | -0.08(-1.83%) |
Apr 11, 2017 | 4.540 | 4.680 | 4.100 | 4.380 | 117,702 | -0.22(-4.78%) |
Apr 10, 2017 | 4.620 | 4.770 | 4.520 | 4.600 | 31,612 | -0.09(-1.92%) |
Apr 07, 2017 | 4.590 | 4.780 | 4.510 | 4.690 | 33,680 | +0.12(+2.63%) |
Apr 06, 2017 | 4.600 | 4.660 | 4.500 | 4.570 | 14,733 | -0.07(-1.51%) |
Apr 05, 2017 | 4.710 | 4.710 | 4.560 | 4.640 | 18,487 | +0.03(+0.65%) |
Apr 04, 2017 | 4.670 | 4.744 | 4.500 | 4.610 | 42,303 | -0.15(-3.15%) |
Apr 03, 2017 | 5.040 | 5.040 | 4.720 | 4.760 | 56,666 | -0.27(-5.37%) |
Mar 31, 2017 | 4.840 | 5.090 | 4.735 | 5.030 | 72,547 | +0.16(+3.29%) |
Mar 30, 2017 | 5.020 | 5.200 | 4.808 | 4.870 | 56,049 | -0.22(-4.32%) |
Mar 29, 2017 | 4.880 | 5.190 | 4.770 | 5.090 | 87,397 | +0.37(+7.84%) |
Mar 28, 2017 | 4.620 | 4.810 | 4.560 | 4.720 | 44,445 | +0.12(+2.61%) |
Mar 27, 2017 | 4.300 | 4.710 | 4.230 | 4.600 | 63,961 | +0.20(+4.55%) |
Mar 24, 2017 | 4.450 | 4.450 | 4.280 | 4.400 | 92,779 | -0.07(-1.57%) |
Mar 23, 2017 | 4.870 | 4.880 | 4.360 | 4.470 | 142,359 | -0.40(-8.21%) |
Mar 22, 2017 | 5.220 | 5.220 | 4.800 | 4.870 | 77,561 | -0.29(-5.62%) |
Mar 21, 2017 | 5.200 | 5.362 | 4.750 | 5.160 | 160,921 | +0.05(+0.98%) |
Mar 20, 2017 | 5.500 | 5.730 | 4.790 | 5.110 | 392,699 | -0.62(-10.82%) |
Mar 17, 2017 | 7.700 | 7.790 | 5.610 | 5.730 | 3,020,147 | +0.63(+12.35%) |
Mar 16, 2017 | 4.990 | 5.240 | 4.990 | 5.100 | 93,882 | +0.10(+2.00%) |
Mar 15, 2017 | 4.990 | 5.140 | 4.990 | 5.000 | 12,656 | -0.02(-0.40%) |
Mar 14, 2017 | 4.980 | 5.110 | 4.955 | 5.020 | 37,975 | -0.07(-1.40%) |
Mar 13, 2017 | 5.000 | 5.130 | 4.880 | 5.091 | 17,395 | +0.04(+0.82%) |
Mar 10, 2017 | 5.138 | 5.289 | 4.956 | 5.050 | 52,203 | -0.09(-1.75%) |
Mar 09, 2017 | 5.242 | 5.310 | 5.110 | 5.140 | 27,048 | -0.03(-0.58%) |
Mar 08, 2017 | 5.130 | 5.212 | 5.120 | 5.170 | 12,397 | +0.04(+0.78%) |
Mar 07, 2017 | 5.100 | 5.210 | 5.020 | 5.130 | 36,490 | +0.05(+0.98%) |
Mar 06, 2017 | 5.060 | 5.150 | 4.920 | 5.080 | 31,151 | -0.08(-1.55%) |
Mar 03, 2017 | 5.040 | 5.345 | 5.030 | 5.160 | 33,473 | +0.13(+2.58%) |
Mar 02, 2017 | 4.970 | 5.060 | 4.660 | 5.030 | 21,811 | +0.02(+0.40%) |
Mar 01, 2017 | 5.010 | 5.050 | 4.940 | 5.010 | 12,587 | +0.00(+0.00%) |
Feb 28, 2017 | 4.840 | 5.095 | 4.820 | 5.010 | 32,777 | +0.09(+1.83%) |
Feb 27, 2017 | 5.150 | 5.150 | 4.600 | 4.920 | 96,378 | -0.13(-2.57%) |
Feb 24, 2017 | 5.250 | 5.440 | 4.910 | 5.050 | 103,319 | -0.20(-3.81%) |
Feb 23, 2017 | 5.054 | 5.930 | 4.975 | 5.250 | 844,633 | +0.15(+2.94%) |
Feb 22, 2017 | 5.180 | 5.225 | 4.820 | 5.100 | 45,316 | +0.00(+0.00%) |
Feb 21, 2017 | 5.150 | 5.220 | 5.074 | 5.100 | 41,829 | -0.13(-2.49%) |
Feb 17, 2017 | 5.230 | 5.230 | 5.230 | 0 | +0.09(+1.75%) | |
Feb 16, 2017 | 5.410 | 5.500 | 5.110 | 5.140 | 54,365 | -0.33(-6.12%) |
Feb 15, 2017 | 5.418 | 5.680 | 5.350 | 5.475 | 199,353 | -0.03(-0.45%) |
Feb 14, 2017 | 5.524 | 5.690 | 5.375 | 5.500 | 83,614 | -0.12(-2.14%) |
Feb 13, 2017 | 5.630 | 5.630 | 5.505 | 5.620 | 23,419 | +0.10(+1.81%) |
Feb 10, 2017 | 5.760 | 5.890 | 5.010 | 5.520 | 63,341 | -0.20(-3.50%) |
Feb 09, 2017 | 4.820 | 5.720 | 4.810 | 5.720 | 92,305 | +0.94(+19.67%) |
Feb 08, 2017 | 4.830 | 4.920 | 4.680 | 4.780 | 18,511 | +0.02(+0.42%) |
Feb 07, 2017 | 4.820 | 4.860 | 4.530 | 4.760 | 47,746 | +0.01(+0.21%) |
Feb 06, 2017 | 4.490 | 4.950 | 4.490 | 4.750 | 21,167 | +0.19(+4.16%) |
Feb 03, 2017 | 4.650 | 4.890 | 4.551 | 4.560 | 29,202 | +0.01(+0.22%) |
Feb 02, 2017 | 4.450 | 4.841 | 4.320 | 4.550 | 64,225 | +0.15(+3.41%) |
Feb 01, 2017 | 4.490 | 4.490 | 4.310 | 4.400 | 36,903 | -0.09(-2.00%) |
Jan 31, 2017 | 4.110 | 4.490 | 4.100 | 4.490 | 18,165 | +0.30(+7.16%) |
Jan 30, 2017 | 4.490 | 4.490 | 4.100 | 4.190 | 40,436 | -0.31(-6.89%) |
Jan 27, 2017 | 3.980 | 4.500 | 3.980 | 4.500 | 132,342 | +0.54(+13.78%) |
Jan 26, 2017 | 3.820 | 3.990 | 3.810 | 3.955 | 26,957 | +0.08(+2.20%) |
Jan 25, 2017 | 3.700 | 3.900 | 3.554 | 3.870 | 23,889 | +0.20(+5.45%) |
Jan 24, 2017 | 3.563 | 3.680 | 3.560 | 3.670 | 5,241 | +0.05(+1.38%) |
Jan 23, 2017 | 3.550 | 3.730 | 3.550 | 3.620 | 18,970 | +0.00(+0.00%) |
Jan 20, 2017 | 3.470 | 3.630 | 3.450 | 3.620 | 15,371 | +0.03(+0.84%) |
Jan 19, 2017 | 3.899 | 3.899 | 3.510 | 3.590 | 16,002 | -0.07(-1.91%) |
Jan 18, 2017 | 3.750 | 3.750 | 3.490 | 3.660 | 53,579 | -0.10(-2.66%) |
Jan 17, 2017 | 3.920 | 3.985 | 3.700 | 3.760 | 26,277 | -0.13(-3.28%) |
Jan 13, 2017 | 3.887 | 3.887 | 3.887 | 0 | +0.06(+1.50%) | |
Jan 12, 2017 | 3.890 | 3.900 | 3.800 | 3.830 | 25,724 | -0.05(-1.29%) |
Jan 11, 2017 | 3.810 | 3.970 | 3.810 | 3.880 | 22,642 | +0.01(+0.26%) |
Jan 10, 2017 | 3.620 | 3.980 | 3.483 | 3.870 | 54,162 | +0.33(+9.32%) |
Jan 09, 2017 | 3.380 | 3.550 | 3.230 | 3.540 | 28,178 | +0.26(+7.93%) |
Jan 06, 2017 | 3.290 | 3.450 | 3.030 | 3.280 | 66,602 | -0.05(-1.50%) |
Jan 05, 2017 | 3.290 | 3.480 | 3.230 | 3.330 | 23,646 | +0.07(+2.15%) |
Jan 04, 2017 | 3.120 | 3.360 | 3.120 | 3.260 | 44,776 | +0.18(+5.82%) |
Jan 03, 2017 | 2.850 | 3.120 | 2.850 | 3.081 | 41,606 | +0.25(+8.86%) |
Dec 30, 2016 | 2.830 | 2.830 | 2.830 | 0 | +0.06(+2.17%) | |
Dec 29, 2016 | 2.820 | 2.930 | 2.758 | 2.770 | 50,476 | -0.09(-3.15%) |
Dec 28, 2016 | 2.920 | 3.000 | 2.860 | 2.860 | 70,574 | -0.10(-3.38%) |
Dec 27, 2016 | 2.900 | 3.000 | 2.824 | 2.960 | 53,609 | +0.03(+1.02%) |
Dec 23, 2016 | 2.930 | 2.930 | 2.930 | 0 | -0.21(-6.69%) | |
Dec 22, 2016 | 3.090 | 3.150 | 3.080 | 3.140 | 58,272 | +0.07(+2.28%) |
Dec 21, 2016 | 3.200 | 3.300 | 2.850 | 3.070 | 100,571 | -0.19(-5.83%) |
Dec 20, 2016 | 3.240 | 3.490 | 3.224 | 3.260 | 14,628 | -0.04(-1.21%) |
Dec 19, 2016 | 3.310 | 3.407 | 3.260 | 3.300 | 25,653 | -0.03(-0.90%) |
Dec 16, 2016 | 3.500 | 3.590 | 3.330 | 3.330 | 28,547 | -0.14(-4.03%) |
Dec 15, 2016 | 3.470 | 3.500 | 3.310 | 3.470 | 14,254 | +0.13(+3.89%) |
Dec 14, 2016 | 3.340 | 3.460 | 3.180 | 3.340 | 39,866 | +0.02(+0.60%) |
Dec 13, 2016 | 3.500 | 3.500 | 3.280 | 3.320 | 53,576 | -0.19(-5.41%) |
Dec 12, 2016 | 3.670 | 3.740 | 3.510 | 3.510 | 18,050 | -0.22(-5.87%) |
Dec 09, 2016 | 3.780 | 3.800 | 3.600 | 3.729 | 93,599 | -0.05(-1.35%) |
Dec 08, 2016 | 3.710 | 3.800 | 3.710 | 3.780 | 8,306 | +0.02(+0.53%) |
Dec 07, 2016 | 3.690 | 3.820 | 3.621 | 3.760 | 45,814 | +0.01(+0.27%) |
Dec 06, 2016 | 3.600 | 3.840 | 3.600 | 3.750 | 9,320 | +0.14(+3.88%) |
Dec 05, 2016 | 3.600 | 3.840 | 3.600 | 3.610 | 22,897 | +0.05(+1.40%) |
Dec 02, 2016 | 3.680 | 3.770 | 3.560 | 3.560 | 11,608 | -0.18(-4.81%) |
Dec 01, 2016 | 3.860 | 3.860 | 3.659 | 3.740 | 4,301 | +0.00(+0.00%) |
Nov 30, 2016 | 3.850 | 3.900 | 3.650 | 3.740 | 26,141 | -0.14(-3.61%) |
Nov 29, 2016 | 3.950 | 3.977 | 3.860 | 3.880 | 11,685 | -0.09(-2.39%) |
Nov 28, 2016 | 4.060 | 4.100 | 3.950 | 3.975 | 12,238 | -0.08(-1.86%) |
Nov 25, 2016 | 4.175 | 4.175 | 4.000 | 4.050 | 6,830 | -0.02(-0.49%) |
Nov 23, 2016 | 4.070 | 4.070 | 4.070 | 0 | -0.11(-2.63%) | |
Nov 22, 2016 | 3.800 | 4.180 | 3.800 | 4.180 | 19,831 | +0.01(+0.24%) |
Nov 21, 2016 | 4.190 | 4.200 | 4.107 | 4.170 | 3,550 | +0.02(+0.48%) |
Nov 18, 2016 | 4.240 | 4.277 | 4.060 | 4.150 | 8,270 | -0.06(-1.43%) |
Nov 17, 2016 | 4.090 | 4.230 | 4.050 | 4.210 | 19,281 | +0.17(+4.21%) |
Nov 16, 2016 | 4.100 | 4.350 | 3.985 | 4.040 | 23,726 | -0.16(-3.81%) |
Nov 15, 2016 | 3.970 | 4.600 | 3.710 | 4.200 | 112,814 | +0.42(+11.11%) |
Nov 14, 2016 | 3.420 | 3.970 | 3.360 | 3.780 | 48,584 | +0.41(+12.17%) |
Nov 11, 2016 | 3.360 | 3.532 | 3.350 | 3.370 | 19,608 | -0.14(-3.99%) |
Nov 10, 2016 | 3.720 | 3.820 | 3.466 | 3.510 | 84,779 | -0.19(-5.14%) |
Nov 09, 2016 | 3.400 | 3.920 | 3.380 | 3.700 | 113,651 | -0.06(-1.60%) |
Nov 08, 2016 | 3.750 | 3.970 | 3.440 | 3.760 | 78,149 | +0.32(+9.30%) |
Nov 07, 2016 | 3.530 | 3.560 | 3.370 | 3.440 | 25,300 | +0.00(+0.00%) |
Nov 04, 2016 | 3.360 | 3.510 | 3.360 | 3.440 | 10,058 | +0.12(+3.61%) |
Nov 03, 2016 | 3.455 | 3.455 | 3.264 | 3.320 | 33,891 | -0.18(-5.14%) |
Nov 02, 2016 | 3.770 | 3.800 | 3.500 | 3.500 | 61,454 | -0.37(-9.56%) |
Nov 01, 2016 | 3.958 | 4.020 | 3.850 | 3.870 | 21,172 | -0.24(-5.84%) |
Oct 31, 2016 | 4.160 | 4.300 | 3.960 | 4.110 | 48,060 | -0.04(-0.96%) |
Oct 28, 2016 | 4.369 | 4.369 | 4.120 | 4.150 | 12,978 | +0.03(+0.73%) |
Oct 27, 2016 | 4.120 | 4.240 | 4.120 | 4.120 | 18,087 | +0.01(+0.25%) |
Oct 26, 2016 | 4.100 | 4.140 | 4.100 | 4.110 | 12,287 | -0.01(-0.24%) |
Oct 25, 2016 | 4.260 | 4.260 | 4.120 | 4.120 | 7,964 | -0.12(-2.83%) |
Oct 24, 2016 | 4.250 | 4.310 | 4.170 | 4.240 | 11,859 | -0.01(-0.24%) |
Oct 21, 2016 | 4.240 | 4.270 | 4.130 | 4.250 | 18,215 | +0.03(+0.71%) |
Oct 20, 2016 | 4.240 | 4.266 | 4.170 | 4.220 | 18,364 | -0.06(-1.40%) |
Oct 19, 2016 | 4.190 | 4.370 | 4.136 | 4.280 | 9,501 | +0.05(+1.18%) |
Oct 18, 2016 | 4.220 | 4.270 | 4.110 | 4.230 | 19,987 | +0.12(+2.92%) |
Oct 17, 2016 | 4.300 | 4.327 | 4.000 | 4.110 | 34,502 | -0.20(-4.64%) |
Oct 14, 2016 | 4.300 | 4.390 | 4.280 | 4.310 | 16,882 | +0.01(+0.23%) |
Oct 13, 2016 | 4.320 | 4.330 | 4.300 | 4.300 | 41,931 | -0.12(-2.71%) |
Oct 12, 2016 | 4.730 | 4.770 | 4.340 | 4.420 | 144,934 | -0.16(-3.49%) |
Oct 11, 2016 | 4.780 | 4.780 | 4.570 | 4.580 | 52,201 | -0.08(-1.72%) |
Oct 10, 2016 | 4.720 | 4.760 | 4.520 | 4.660 | 11,387 | +0.00(+0.00%) |
Oct 07, 2016 | 4.610 | 4.750 | 4.480 | 4.660 | 23,700 | +0.10(+2.19%) |
Oct 06, 2016 | 4.490 | 4.650 | 4.380 | 4.560 | 44,539 | +0.06(+1.33%) |
Oct 05, 2016 | 4.350 | 4.500 | 4.350 | 4.500 | 28,435 | +0.06(+1.35%) |
Oct 04, 2016 | 4.540 | 4.600 | 4.380 | 4.440 | 47,341 | -0.20(-4.31%) |
Oct 03, 2016 | 4.640 | 4.640 | 4.640 | 4.640 | 64 | +0.00(+0.00%) |
Sep 30, 2016 | 4.760 | 4.850 | 4.640 | 4.640 | 14,441 | -0.13(-2.73%) |
Sep 29, 2016 | 4.860 | 4.960 | 4.760 | 4.770 | 5,386 | -0.06(-1.24%) |
Sep 28, 2016 | 4.640 | 5.000 | 4.640 | 4.830 | 44,025 | +0.09(+1.90%) |
Sep 27, 2016 | 4.720 | 4.810 | 4.640 | 4.740 | 7,066 | +0.10(+2.16%) |
Sep 26, 2016 | 4.850 | 4.880 | 4.620 | 4.640 | 26,571 | -0.24(-4.92%) |
Sep 23, 2016 | 4.650 | 4.880 | 4.650 | 4.880 | 8,918 | +0.25(+5.40%) |
Sep 22, 2016 | 4.770 | 4.789 | 4.630 | 4.630 | 12,938 | -0.12(-2.53%) |
Sep 21, 2016 | 4.760 | 4.910 | 4.610 | 4.750 | 44,429 | +0.06(+1.28%) |
Sep 20, 2016 | 4.820 | 4.820 | 4.620 | 4.690 | 46,670 | -0.13(-2.70%) |
Sep 19, 2016 | 4.820 | 4.820 | 4.750 | 4.820 | 61,660 | -0.20(-3.98%) |
Sep 16, 2016 | 5.070 | 5.070 | 4.760 | 5.020 | 52,152 | +0.01(+0.20%) |
Sep 15, 2016 | 4.600 | 5.140 | 4.558 | 5.010 | 137,534 | +0.67(+15.44%) |
Sep 14, 2016 | 4.700 | 4.725 | 4.224 | 4.340 | 89,669 | -0.38(-8.05%) |
Sep 13, 2016 | 4.720 | 4.760 | 4.700 | 4.720 | 13,773 | -0.08(-1.67%) |
Sep 12, 2016 | 4.780 | 4.800 | 4.740 | 4.800 | 35,334 | +0.01(+0.21%) |
Sep 09, 2016 | 4.810 | 4.870 | 4.770 | 4.790 | 10,295 | -0.08(-1.64%) |
Sep 08, 2016 | 4.770 | 4.920 | 4.760 | 4.870 | 26,358 | +0.07(+1.46%) |
Sep 07, 2016 | 4.860 | 4.880 | 4.800 | 4.800 | 10,952 | -0.11(-2.24%) |
Sep 06, 2016 | 4.770 | 4.990 | 4.770 | 4.910 | 28,945 | -0.01(-0.20%) |
Sep 02, 2016 | 4.890 | 4.920 | 4.920 | 4.920 | 6,500 | +0.09(+1.86%) |
Sep 01, 2016 | 4.810 | 4.980 | 4.800 | 4.830 | 5,474 | -0.01(-0.21%) |
Aug 31, 2016 | 4.950 | 5.050 | 4.810 | 4.840 | 27,970 | -0.13(-2.62%) |
Aug 30, 2016 | 4.970 | 5.150 | 4.960 | 4.970 | 30,288 | -0.08(-1.58%) |
Aug 29, 2016 | 5.020 | 5.050 | 4.960 | 5.050 | 19,220 | +0.09(+1.81%) |
Aug 26, 2016 | 4.990 | 5.032 | 4.890 | 4.960 | 13,876 | +0.01(+0.20%) |
Aug 25, 2016 | 5.100 | 5.190 | 4.870 | 4.950 | 32,666 | -0.20(-3.88%) |
Aug 24, 2016 | 5.400 | 5.530 | 5.110 | 5.150 | 21,098 | -0.22(-4.10%) |
Aug 23, 2016 | 5.400 | 5.510 | 5.342 | 5.370 | 35,072 | -0.05(-0.92%) |
Aug 22, 2016 | 5.460 | 5.460 | 5.300 | 5.420 | 23,792 | -0.03(-0.55%) |
Aug 19, 2016 | 5.489 | 5.580 | 5.390 | 5.450 | 12,510 | -0.02(-0.37%) |
Aug 18, 2016 | 5.400 | 5.806 | 5.400 | 5.470 | 28,520 | -0.04(-0.73%) |
Aug 17, 2016 | 5.880 | 6.030 | 5.390 | 5.510 | 45,687 | -0.37(-6.29%) |
Aug 16, 2016 | 5.900 | 6.010 | 5.850 | 5.880 | 21,145 | -0.13(-2.16%) |
Aug 15, 2016 | 6.120 | 6.348 | 5.950 | 6.010 | 55,992 | -0.14(-2.28%) |
Aug 12, 2016 | 6.150 | 6.290 | 6.120 | 6.150 | 16,434 | -0.06(-0.97%) |
Aug 11, 2016 | 6.250 | 6.340 | 6.140 | 6.210 | 25,724 | -0.08(-1.27%) |
Aug 10, 2016 | 6.200 | 6.390 | 6.120 | 6.290 | 40,577 | +0.15(+2.44%) |
Aug 09, 2016 | 6.150 | 6.370 | 6.080 | 6.140 | 62,432 | -0.08(-1.29%) |
Aug 08, 2016 | 6.240 | 6.290 | 5.880 | 6.220 | 31,867 | -0.03(-0.48%) |
Aug 05, 2016 | 6.423 | 6.423 | 6.250 | 6.250 | 49,788 | -0.06(-0.95%) |
Aug 04, 2016 | 6.180 | 6.500 | 6.160 | 6.310 | 94,373 | +0.17(+2.77%) |
Aug 03, 2016 | 5.900 | 6.140 | 5.820 | 6.140 | 49,483 | +0.29(+4.96%) |
Aug 02, 2016 | 6.000 | 6.000 | 5.740 | 5.850 | 38,111 | +0.15(+2.63%) |
Aug 01, 2016 | 5.480 | 6.150 | 5.480 | 5.700 | 86,599 | +0.16(+2.89%) |
Jul 29, 2016 | 5.580 | 5.600 | 5.270 | 5.540 | 70,476 | +0.08(+1.47%) |