Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 5.984 | 6.011 | 5.877 | 5.951 | 182,036 | -0.02(-0.39%) |
Jul 28, 2017 | 5.988 | 6.030 | 5.937 | 5.974 | 132,655 | -0.03(-0.46%) |
Jul 27, 2017 | 5.998 | 6.049 | 5.946 | 6.002 | 173,620 | +0.00(+0.08%) |
Jul 26, 2017 | 5.854 | 6.039 | 5.854 | 5.998 | 169,442 | +0.15(+2.54%) |
Jul 25, 2017 | 5.905 | 5.962 | 5.849 | 5.849 | 147,559 | -0.06(-0.94%) |
Jul 24, 2017 | 5.937 | 5.974 | 5.747 | 5.905 | 299,514 | -0.05(-0.78%) |
Jul 21, 2017 | 6.155 | 6.155 | 5.886 | 5.951 | 549,205 | -0.22(-3.54%) |
Jul 20, 2017 | 6.160 | 6.193 | 6.099 | 6.169 | 125,469 | +0.01(+0.23%) |
Jul 19, 2017 | 6.179 | 6.225 | 6.109 | 6.155 | 182,964 | -0.04(-0.67%) |
Jul 18, 2017 | 6.090 | 6.290 | 6.090 | 6.197 | 223,081 | +0.10(+1.60%) |
Jul 17, 2017 | 6.058 | 6.151 | 6.058 | 6.100 | 118,534 | +0.04(+0.69%) |
Jul 14, 2017 | 6.044 | 6.123 | 5.984 | 6.058 | 133,096 | +0.01(+0.15%) |
Jul 13, 2017 | 6.137 | 6.137 | 5.900 | 6.049 | 593,558 | -0.05(-0.76%) |
Jul 12, 2017 | 6.216 | 6.264 | 6.086 | 6.095 | 541,227 | -0.12(-1.94%) |
Jul 11, 2017 | 6.258 | 6.258 | 6.202 | 6.216 | 106,180 | -0.05(-0.74%) |
Jul 10, 2017 | 6.225 | 6.262 | 6.183 | 6.262 | 110,096 | +0.01(+0.15%) |
Jul 07, 2017 | 6.207 | 6.272 | 6.160 | 6.253 | 87,180 | +0.06(+0.90%) |
Jul 06, 2017 | 6.165 | 6.276 | 6.155 | 6.197 | 119,823 | +0.00(+0.08%) |
Jul 05, 2017 | 6.174 | 6.218 | 6.090 | 6.193 | 130,851 | +0.03(+0.45%) |
Jul 03, 2017 | 6.193 | 6.286 | 6.132 | 6.165 | 85,019 | -0.02(-0.30%) |
Jun 30, 2017 | 6.179 | 6.244 | 6.155 | 6.183 | 164,463 | +0.04(+0.60%) |
Jun 29, 2017 | 6.211 | 6.211 | 6.114 | 6.146 | 86,028 | -0.02(-0.38%) |
Jun 28, 2017 | 6.169 | 6.216 | 6.151 | 6.169 | 117,154 | +0.03(+0.45%) |
Jun 27, 2017 | 6.262 | 6.267 | 6.137 | 6.142 | 112,718 | -0.12(-1.86%) |
Jun 26, 2017 | 6.281 | 6.295 | 6.230 | 6.258 | 99,968 | -0.02(-0.30%) |
Jun 23, 2017 | 6.142 | 6.276 | 6.142 | 6.276 | 121,451 | +0.14(+2.35%) |
Jun 22, 2017 | 6.165 | 6.225 | 6.128 | 6.132 | 116,967 | -0.03(-0.53%) |
Jun 21, 2017 | 6.114 | 6.234 | 6.114 | 6.165 | 190,827 | +0.06(+0.91%) |
Jun 20, 2017 | 6.174 | 6.207 | 6.104 | 6.109 | 294,804 | -0.11(-1.79%) |
Jun 19, 2017 | 6.239 | 6.276 | 6.179 | 6.221 | 183,134 | -0.00(-0.07%) |
Jun 16, 2017 | 6.230 | 6.290 | 6.202 | 6.225 | 127,508 | +0.00(+0.00%) |
Jun 15, 2017 | 6.253 | 6.365 | 6.096 | 6.225 | 327,856 | -0.11(-1.69%) |
Jun 14, 2017 | 6.327 | 6.374 | 6.086 | 6.332 | 506,059 | -0.00(-0.07%) |
Jun 13, 2017 | 6.244 | 6.388 | 6.230 | 6.337 | 271,567 | +0.10(+1.64%) |
Jun 12, 2017 | 6.216 | 6.234 | 6.174 | 6.234 | 134,355 | +0.02(+0.30%) |
Jun 09, 2017 | 6.179 | 6.225 | 6.137 | 6.216 | 177,428 | +0.03(+0.45%) |
Jun 08, 2017 | 6.216 | 6.230 | 6.183 | 6.188 | 161,596 | -0.03(-0.52%) |
Jun 07, 2017 | 6.188 | 6.244 | 6.188 | 6.221 | 150,777 | +0.05(+0.75%) |
Jun 06, 2017 | 6.225 | 6.225 | 6.155 | 6.174 | 233,755 | -0.04(-0.67%) |
Jun 05, 2017 | 6.123 | 6.216 | 6.039 | 6.216 | 274,073 | +0.09(+1.44%) |
Jun 02, 2017 | 6.146 | 6.225 | 6.104 | 6.128 | 193,752 | +0.00(+0.00%) |
Jun 01, 2017 | 6.086 | 6.129 | 6.067 | 6.128 | 153,648 | +0.05(+0.84%) |
May 31, 2017 | 6.137 | 6.137 | 6.072 | 6.077 | 465,273 | -0.06(-0.91%) |
May 30, 2017 | 6.258 | 6.258 | 6.118 | 6.132 | 345,696 | -0.15(-2.44%) |
May 26, 2017 | 6.225 | 6.286 | 6.079 | 6.286 | 398,593 | +0.05(+0.82%) |
May 25, 2017 | 6.262 | 6.284 | 6.176 | 6.234 | 884,522 | -0.02(-0.36%) |
May 24, 2017 | 6.216 | 6.375 | 6.207 | 6.257 | 957,013 | +0.09(+1.47%) |
May 23, 2017 | 6.112 | 6.171 | 6.063 | 6.167 | 374,821 | +0.11(+1.79%) |
May 22, 2017 | 6.081 | 6.103 | 6.058 | 6.058 | 306,759 | +0.01(+0.22%) |
May 19, 2017 | 6.040 | 6.112 | 6.031 | 6.044 | 273,030 | +0.01(+0.15%) |
May 18, 2017 | 6.040 | 6.076 | 6.026 | 6.035 | 260,650 | -0.01(-0.22%) |
May 17, 2017 | 6.144 | 6.144 | 6.049 | 6.049 | 213,819 | -0.13(-2.05%) |
May 16, 2017 | 6.225 | 6.225 | 6.112 | 6.176 | 204,571 | -0.00(-0.07%) |
May 15, 2017 | 6.248 | 6.316 | 6.171 | 6.180 | 173,733 | -0.07(-1.09%) |
May 12, 2017 | 6.253 | 6.305 | 6.017 | 6.248 | 297,750 | +0.03(+0.44%) |
May 11, 2017 | 6.248 | 6.316 | 6.176 | 6.221 | 196,105 | -0.05(-0.72%) |
May 10, 2017 | 6.185 | 6.384 | 6.108 | 6.266 | 386,878 | +0.14(+2.29%) |
May 09, 2017 | 6.180 | 6.185 | 6.108 | 6.126 | 182,726 | -0.05(-0.81%) |
May 08, 2017 | 6.212 | 6.213 | 6.153 | 6.176 | 131,357 | -0.04(-0.58%) |
May 05, 2017 | 6.081 | 6.232 | 6.040 | 6.212 | 189,950 | +0.11(+1.78%) |
May 04, 2017 | 6.343 | 6.352 | 6.004 | 6.103 | 381,440 | -0.20(-3.16%) |
May 03, 2017 | 6.406 | 6.420 | 6.221 | 6.302 | 202,911 | -0.07(-1.14%) |
May 02, 2017 | 6.434 | 6.434 | 6.361 | 6.375 | 115,571 | -0.01(-0.21%) |
May 01, 2017 | 6.501 | 6.510 | 6.362 | 6.388 | 161,198 | -0.09(-1.40%) |
Apr 28, 2017 | 6.438 | 6.492 | 6.348 | 6.479 | 172,842 | +0.05(+0.85%) |
Apr 27, 2017 | 6.438 | 6.510 | 6.357 | 6.425 | 179,442 | +0.00(+0.07%) |
Apr 26, 2017 | 6.370 | 6.461 | 6.365 | 6.420 | 223,219 | +0.06(+1.00%) |
Apr 25, 2017 | 6.334 | 6.379 | 6.320 | 6.357 | 209,935 | +0.03(+0.50%) |
Apr 24, 2017 | 6.429 | 6.465 | 6.289 | 6.325 | 211,772 | -0.03(-0.50%) |
Apr 21, 2017 | 6.501 | 6.520 | 6.329 | 6.357 | 310,167 | -0.11(-1.75%) |
Apr 20, 2017 | 6.411 | 6.498 | 6.357 | 6.470 | 311,938 | +0.09(+1.42%) |
Apr 19, 2017 | 6.357 | 6.402 | 6.350 | 6.379 | 170,915 | +0.02(+0.36%) |
Apr 18, 2017 | 6.289 | 6.402 | 6.273 | 6.357 | 275,077 | +0.07(+1.08%) |
Apr 17, 2017 | 6.257 | 6.302 | 6.252 | 6.289 | 162,622 | +0.02(+0.36%) |
Apr 13, 2017 | 6.212 | 6.307 | 6.212 | 6.266 | 211,909 | +0.05(+0.80%) |
Apr 12, 2017 | 6.266 | 6.270 | 6.189 | 6.216 | 162,993 | -0.04(-0.58%) |
Apr 11, 2017 | 6.334 | 6.334 | 6.248 | 6.253 | 230,190 | -0.08(-1.22%) |
Apr 10, 2017 | 6.302 | 6.329 | 6.284 | 6.329 | 166,196 | +0.03(+0.43%) |
Apr 07, 2017 | 6.307 | 6.311 | 6.239 | 6.302 | 234,113 | -0.00(-0.07%) |
Apr 06, 2017 | 6.248 | 6.311 | 6.185 | 6.307 | 265,948 | +0.11(+1.83%) |
Apr 05, 2017 | 6.293 | 6.298 | 6.189 | 6.194 | 298,773 | -0.07(-1.08%) |
Apr 04, 2017 | 6.212 | 6.284 | 6.207 | 6.262 | 204,082 | +0.04(+0.65%) |
Apr 03, 2017 | 6.302 | 6.311 | 6.139 | 6.221 | 237,553 | -0.09(-1.36%) |
Mar 31, 2017 | 6.289 | 6.329 | 6.212 | 6.307 | 359,894 | +0.03(+0.43%) |
Mar 30, 2017 | 6.262 | 6.320 | 6.230 | 6.280 | 204,500 | +0.03(+0.43%) |
Mar 29, 2017 | 6.180 | 6.298 | 6.123 | 6.253 | 239,120 | +0.09(+1.47%) |
Mar 28, 2017 | 6.184 | 6.197 | 6.158 | 6.162 | 216,734 | -0.01(-0.14%) |
Mar 27, 2017 | 6.153 | 6.202 | 6.105 | 6.171 | 272,864 | +0.01(+0.14%) |
Mar 24, 2017 | 6.197 | 6.197 | 6.105 | 6.162 | 141,134 | -0.01(-0.21%) |
Mar 23, 2017 | 6.162 | 6.180 | 6.127 | 6.175 | 186,515 | +0.05(+0.79%) |
Mar 22, 2017 | 6.127 | 6.140 | 6.070 | 6.127 | 219,246 | +0.03(+0.51%) |
Mar 21, 2017 | 6.215 | 6.215 | 6.065 | 6.096 | 173,908 | -0.08(-1.28%) |
Mar 20, 2017 | 6.171 | 6.215 | 6.127 | 6.175 | 517,915 | +0.01(+0.14%) |
Mar 17, 2017 | 6.105 | 6.166 | 6.083 | 6.166 | 278,448 | +0.08(+1.38%) |
Mar 16, 2017 | 6.087 | 6.114 | 6.034 | 6.083 | 301,815 | +0.03(+0.51%) |
Mar 15, 2017 | 5.951 | 6.109 | 5.920 | 6.052 | 746,701 | +0.12(+2.01%) |
Mar 14, 2017 | 5.787 | 5.937 | 5.757 | 5.933 | 456,546 | +0.08(+1.43%) |
Mar 13, 2017 | 5.840 | 5.863 | 5.796 | 5.849 | 97,613 | +0.05(+0.91%) |
Mar 10, 2017 | 5.779 | 5.818 | 5.721 | 5.796 | 220,491 | +0.01(+0.15%) |
Mar 09, 2017 | 5.884 | 5.933 | 5.770 | 5.787 | 281,966 | -0.10(-1.72%) |
Mar 08, 2017 | 5.805 | 5.920 | 5.796 | 5.889 | 237,143 | +0.08(+1.44%) |
Mar 07, 2017 | 5.867 | 5.877 | 5.752 | 5.805 | 217,340 | -0.07(-1.13%) |
Mar 06, 2017 | 5.845 | 5.889 | 5.779 | 5.871 | 233,951 | +0.02(+0.30%) |
Mar 03, 2017 | 5.854 | 5.889 | 5.748 | 5.854 | 275,807 | -0.00(-0.08%) |
Mar 02, 2017 | 5.889 | 5.889 | 5.805 | 5.858 | 148,487 | +0.01(+0.23%) |
Mar 01, 2017 | 5.823 | 5.906 | 5.765 | 5.845 | 373,924 | +0.08(+1.38%) |
Feb 28, 2017 | 5.801 | 5.827 | 5.730 | 5.765 | 250,111 | -0.03(-0.46%) |
Feb 27, 2017 | 5.840 | 5.854 | 5.774 | 5.792 | 248,975 | -0.05(-0.91%) |
Feb 24, 2017 | 5.915 | 5.933 | 5.779 | 5.845 | 289,589 | -0.03(-0.53%) |
Feb 23, 2017 | 5.884 | 5.906 | 5.867 | 5.876 | 202,169 | +0.01(+0.23%) |
Feb 22, 2017 | 5.884 | 5.884 | 5.854 | 5.862 | 141,524 | +0.00(+0.08%) |
Feb 21, 2017 | 5.876 | 5.906 | 5.801 | 5.858 | 303,807 | +0.07(+1.14%) |
Feb 17, 2017 | 5.792 | 5.792 | 5.792 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.805 | 5.818 | 5.686 | 5.787 | 210,538 | -0.02(-0.38%) |
Feb 15, 2017 | 5.818 | 5.818 | 5.774 | 5.809 | 149,106 | +0.03(+0.53%) |
Feb 14, 2017 | 5.809 | 5.837 | 5.743 | 5.779 | 166,480 | +0.04(+0.61%) |
Feb 13, 2017 | 5.906 | 5.928 | 5.730 | 5.743 | 350,116 | -0.16(-2.76%) |
Feb 10, 2017 | 5.893 | 5.946 | 5.841 | 5.906 | 226,263 | +0.03(+0.53%) |
Feb 09, 2017 | 5.867 | 5.895 | 5.823 | 5.876 | 147,380 | +0.03(+0.45%) |
Feb 08, 2017 | 5.818 | 5.854 | 5.774 | 5.849 | 127,615 | +0.05(+0.84%) |
Feb 07, 2017 | 5.752 | 5.823 | 5.752 | 5.801 | 137,667 | +0.09(+1.54%) |
Feb 06, 2017 | 5.695 | 5.721 | 5.682 | 5.712 | 201,134 | +0.01(+0.23%) |
Feb 03, 2017 | 5.730 | 5.743 | 5.656 | 5.699 | 172,780 | -0.02(-0.39%) |
Feb 02, 2017 | 5.708 | 5.748 | 5.677 | 5.721 | 230,464 | +0.00(+0.08%) |
Feb 01, 2017 | 5.739 | 5.839 | 5.629 | 5.717 | 149,328 | +0.01(+0.23%) |
Jan 31, 2017 | 5.708 | 5.730 | 5.638 | 5.704 | 213,147 | -0.01(-0.15%) |
Jan 30, 2017 | 5.840 | 5.858 | 5.629 | 5.712 | 509,936 | -0.15(-2.48%) |
Jan 27, 2017 | 5.889 | 5.924 | 5.823 | 5.858 | 286,356 | +0.00(+0.08%) |
Jan 26, 2017 | 5.959 | 5.959 | 5.818 | 5.854 | 266,271 | -0.07(-1.19%) |
Jan 25, 2017 | 5.951 | 5.959 | 5.893 | 5.924 | 246,654 | +0.02(+0.37%) |
Jan 24, 2017 | 5.880 | 5.906 | 5.836 | 5.902 | 339,077 | +0.09(+1.59%) |
Jan 23, 2017 | 5.765 | 5.809 | 5.738 | 5.809 | 384,818 | +0.09(+1.62%) |
Jan 20, 2017 | 5.739 | 5.761 | 5.686 | 5.717 | 189,160 | -0.01(-0.15%) |
Jan 19, 2017 | 5.730 | 5.730 | 5.673 | 5.726 | 230,646 | -0.00(-0.08%) |
Jan 18, 2017 | 5.616 | 5.765 | 5.602 | 5.730 | 644,917 | +0.11(+2.04%) |
Jan 17, 2017 | 5.545 | 5.739 | 5.488 | 5.616 | 954,998 | +0.19(+3.41%) |
Jan 13, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.444 | 5.444 | 5.386 | 5.422 | 100,753 | -0.07(-1.20%) |
Jan 11, 2017 | 5.492 | 5.519 | 5.448 | 5.488 | 98,564 | +0.05(+0.89%) |
Jan 10, 2017 | 5.492 | 5.505 | 5.417 | 5.439 | 82,363 | -0.03(-0.48%) |
Jan 09, 2017 | 5.519 | 5.554 | 5.457 | 5.466 | 90,424 | -0.05(-0.88%) |
Jan 06, 2017 | 5.541 | 5.558 | 5.497 | 5.514 | 128,007 | -0.07(-1.18%) |
Jan 05, 2017 | 5.602 | 5.602 | 5.483 | 5.580 | 126,201 | +0.00(+0.00%) |
Jan 04, 2017 | 5.413 | 5.580 | 5.400 | 5.580 | 314,257 | +0.22(+4.11%) |
Jan 03, 2017 | 5.236 | 5.373 | 5.236 | 5.360 | 134,663 | +0.17(+3.23%) |
Dec 30, 2016 | 5.192 | 5.192 | 5.192 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.232 | 5.232 | 5.139 | 5.201 | 322,456 | +0.02(+0.43%) |
Dec 28, 2016 | 5.417 | 5.417 | 5.170 | 5.179 | 366,174 | -0.20(-3.77%) |
Dec 27, 2016 | 5.430 | 5.430 | 5.378 | 5.382 | 160,933 | -0.00(-0.08%) |
Dec 23, 2016 | 5.386 | 5.386 | 5.386 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.386 | 5.468 | 5.378 | 5.395 | 161,781 | -0.01(-0.24%) |
Dec 21, 2016 | 5.567 | 5.585 | 5.386 | 5.408 | 254,495 | -0.16(-2.85%) |
Dec 20, 2016 | 5.439 | 5.567 | 5.417 | 5.567 | 231,900 | +0.19(+3.44%) |
Dec 19, 2016 | 5.404 | 5.466 | 5.378 | 5.382 | 355,250 | -0.04(-0.65%) |
Dec 16, 2016 | 5.527 | 5.541 | 5.408 | 5.417 | 158,882 | -0.10(-1.84%) |
Dec 15, 2016 | 5.505 | 5.567 | 5.382 | 5.519 | 514,428 | +0.05(+0.97%) |
Dec 14, 2016 | 5.382 | 5.479 | 5.303 | 5.466 | 355,765 | +0.11(+2.14%) |
Dec 13, 2016 | 5.514 | 5.523 | 5.320 | 5.351 | 332,593 | -0.11(-2.10%) |
Dec 12, 2016 | 5.620 | 5.642 | 5.461 | 5.466 | 392,664 | -0.22(-3.80%) |
Dec 09, 2016 | 5.735 | 5.774 | 5.642 | 5.682 | 203,689 | -0.04(-0.77%) |
Dec 08, 2016 | 5.748 | 5.748 | 5.664 | 5.726 | 159,844 | +0.00(+0.08%) |
Dec 07, 2016 | 5.677 | 5.774 | 5.651 | 5.721 | 233,702 | +0.02(+0.31%) |
Dec 06, 2016 | 5.607 | 5.717 | 5.607 | 5.704 | 416,580 | +0.15(+2.62%) |
Dec 05, 2016 | 5.554 | 5.589 | 5.527 | 5.558 | 319,264 | +0.02(+0.32%) |
Dec 02, 2016 | 5.545 | 5.582 | 5.457 | 5.541 | 184,913 | +0.01(+0.24%) |
Dec 01, 2016 | 5.461 | 5.549 | 5.444 | 5.527 | 547,846 | +0.10(+1.79%) |
Nov 30, 2016 | 5.404 | 5.430 | 5.373 | 5.430 | 386,627 | +0.06(+1.07%) |
Nov 29, 2016 | 5.329 | 5.378 | 5.294 | 5.373 | 346,663 | +0.08(+1.58%) |
Nov 28, 2016 | 5.320 | 5.374 | 5.219 | 5.289 | 359,783 | +0.05(+1.01%) |
Nov 25, 2016 | 5.258 | 5.348 | 5.202 | 5.236 | 209,202 | +0.01(+0.16%) |
Nov 23, 2016 | 5.228 | 5.228 | 5.228 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.369 | 5.403 | 5.219 | 5.236 | 347,503 | -0.12(-2.16%) |
Nov 21, 2016 | 5.326 | 5.352 | 5.288 | 5.352 | 241,011 | +0.04(+0.72%) |
Nov 18, 2016 | 5.296 | 5.313 | 5.241 | 5.313 | 399,998 | +0.07(+1.39%) |
Nov 17, 2016 | 5.211 | 5.245 | 5.177 | 5.241 | 300,564 | +0.02(+0.41%) |
Nov 16, 2016 | 5.224 | 5.262 | 5.205 | 5.219 | 449,931 | +0.03(+0.66%) |
Nov 15, 2016 | 5.134 | 5.228 | 5.112 | 5.185 | 546,325 | +0.05(+1.00%) |
Nov 14, 2016 | 5.070 | 5.134 | 4.997 | 5.134 | 583,729 | +0.06(+1.18%) |
Nov 11, 2016 | 4.890 | 5.081 | 4.881 | 5.074 | 580,480 | +0.15(+3.13%) |
Nov 10, 2016 | 4.787 | 4.950 | 4.757 | 4.920 | 666,651 | +0.13(+2.77%) |
Nov 09, 2016 | 4.779 | 4.834 | 4.706 | 4.787 | 218,583 | -0.00(-0.09%) |
Nov 08, 2016 | 4.685 | 4.920 | 4.650 | 4.792 | 610,262 | +0.24(+5.36%) |
Nov 07, 2016 | 4.646 | 4.706 | 4.539 | 4.548 | 203,457 | -0.07(-1.48%) |
Nov 04, 2016 | 4.428 | 4.676 | 4.428 | 4.616 | 387,474 | +0.15(+3.45%) |
Nov 03, 2016 | 4.505 | 4.526 | 4.385 | 4.462 | 225,588 | -0.01(-0.29%) |
Nov 02, 2016 | 4.484 | 4.526 | 4.445 | 4.475 | 241,027 | -0.02(-0.48%) |
Nov 01, 2016 | 4.620 | 4.650 | 4.488 | 4.496 | 231,799 | -0.09(-1.87%) |
Oct 31, 2016 | 4.659 | 4.659 | 4.578 | 4.582 | 154,178 | -0.09(-2.01%) |
Oct 28, 2016 | 4.642 | 4.689 | 4.599 | 4.676 | 181,959 | +0.00(+0.09%) |
Oct 27, 2016 | 4.710 | 4.723 | 4.659 | 4.672 | 81,049 | -0.01(-0.18%) |
Oct 26, 2016 | 4.706 | 4.770 | 4.667 | 4.680 | 143,492 | -0.03(-0.55%) |
Oct 25, 2016 | 4.680 | 4.728 | 4.652 | 4.706 | 105,882 | -0.00(-0.09%) |
Oct 24, 2016 | 4.685 | 4.719 | 4.661 | 4.710 | 108,476 | +0.05(+1.01%) |
Oct 21, 2016 | 4.689 | 4.706 | 4.638 | 4.663 | 180,578 | -0.00(-0.09%) |
Oct 20, 2016 | 4.689 | 4.723 | 4.642 | 4.667 | 239,919 | +0.01(+0.18%) |
Oct 19, 2016 | 4.667 | 4.689 | 4.629 | 4.659 | 102,537 | +0.03(+0.65%) |
Oct 18, 2016 | 4.590 | 4.659 | 4.535 | 4.629 | 189,764 | +0.02(+0.46%) |
Oct 17, 2016 | 4.723 | 4.770 | 4.590 | 4.608 | 314,760 | -0.12(-2.53%) |
Oct 14, 2016 | 4.680 | 4.787 | 4.680 | 4.727 | 309,891 | +0.09(+1.84%) |
Oct 13, 2016 | 4.590 | 4.676 | 4.569 | 4.642 | 249,608 | +0.02(+0.37%) |
Oct 12, 2016 | 4.642 | 4.676 | 4.595 | 4.625 | 106,903 | -0.02(-0.37%) |
Oct 11, 2016 | 4.706 | 4.706 | 4.642 | 4.642 | 195,883 | -0.05(-1.00%) |
Oct 10, 2016 | 4.706 | 4.706 | 4.663 | 4.689 | 246,534 | +0.00(+0.00%) |
Oct 07, 2016 | 4.676 | 4.744 | 4.659 | 4.689 | 208,415 | +0.04(+0.83%) |
Oct 06, 2016 | 4.642 | 4.706 | 4.642 | 4.650 | 133,726 | +0.00(+0.09%) |
Oct 05, 2016 | 4.706 | 4.764 | 4.642 | 4.646 | 298,706 | -0.07(-1.45%) |
Oct 04, 2016 | 4.744 | 4.804 | 4.699 | 4.715 | 276,491 | +0.02(+0.46%) |
Oct 03, 2016 | 4.565 | 4.753 | 4.565 | 4.693 | 451,113 | +0.16(+3.49%) |
Sep 30, 2016 | 4.561 | 4.642 | 4.496 | 4.535 | 284,464 | +0.01(+0.19%) |
Sep 29, 2016 | 4.561 | 4.595 | 4.475 | 4.526 | 273,546 | -0.01(-0.19%) |
Sep 28, 2016 | 4.608 | 4.638 | 4.526 | 4.535 | 226,829 | -0.04(-0.93%) |
Sep 27, 2016 | 4.599 | 4.642 | 4.578 | 4.578 | 156,163 | -0.01(-0.28%) |
Sep 26, 2016 | 4.582 | 4.676 | 4.569 | 4.590 | 285,887 | +0.02(+0.47%) |
Sep 23, 2016 | 4.599 | 4.646 | 4.569 | 4.569 | 195,916 | -0.02(-0.47%) |
Sep 22, 2016 | 4.556 | 4.672 | 4.556 | 4.590 | 491,318 | +0.06(+1.32%) |
Sep 21, 2016 | 4.642 | 4.642 | 4.496 | 4.531 | 224,396 | -0.11(-2.40%) |
Sep 20, 2016 | 4.655 | 4.685 | 4.629 | 4.642 | 95,791 | +0.03(+0.56%) |
Sep 19, 2016 | 4.620 | 4.697 | 4.599 | 4.616 | 136,344 | -0.02(-0.37%) |
Sep 16, 2016 | 4.702 | 4.702 | 4.603 | 4.633 | 157,741 | -0.05(-1.01%) |
Sep 15, 2016 | 4.667 | 4.706 | 4.603 | 4.680 | 400,423 | +0.04(+0.92%) |
Sep 14, 2016 | 4.638 | 4.655 | 4.608 | 4.638 | 152,110 | +0.04(+0.84%) |
Sep 13, 2016 | 4.659 | 4.663 | 4.438 | 4.599 | 405,839 | -0.08(-1.74%) |
Sep 12, 2016 | 4.672 | 4.719 | 4.458 | 4.680 | 214,226 | -0.03(-0.64%) |
Sep 09, 2016 | 4.783 | 4.783 | 4.702 | 4.710 | 196,426 | -0.06(-1.17%) |
Sep 08, 2016 | 4.813 | 4.834 | 4.744 | 4.766 | 199,048 | -0.04(-0.89%) |
Sep 07, 2016 | 4.830 | 4.830 | 4.792 | 4.809 | 120,599 | -0.02(-0.44%) |
Sep 06, 2016 | 4.813 | 4.856 | 4.804 | 4.830 | 288,344 | -0.01(-0.18%) |
Sep 02, 2016 | 4.873 | 4.839 | 4.839 | 4.839 | 224,630 | +0.00(+0.09%) |
Sep 01, 2016 | 4.877 | 4.903 | 4.813 | 4.834 | 193,892 | -0.01(-0.18%) |
Aug 31, 2016 | 4.847 | 4.868 | 4.821 | 4.843 | 128,062 | +0.03(+0.53%) |
Aug 30, 2016 | 4.903 | 4.903 | 4.813 | 4.817 | 234,279 | -0.07(-1.49%) |
Aug 29, 2016 | 4.834 | 4.952 | 4.792 | 4.890 | 394,449 | +0.06(+1.15%) |
Aug 26, 2016 | 4.814 | 4.926 | 4.789 | 4.834 | 685,670 | +0.07(+1.39%) |
Aug 25, 2016 | 4.880 | 4.959 | 4.739 | 4.768 | 751,081 | -0.21(-4.17%) |
Aug 24, 2016 | 4.946 | 5.008 | 4.926 | 4.975 | 355,788 | +0.06(+1.18%) |
Aug 23, 2016 | 4.967 | 4.988 | 4.901 | 4.917 | 435,526 | +0.00(+0.00%) |
Aug 22, 2016 | 4.843 | 4.921 | 4.809 | 4.917 | 334,300 | +0.11(+2.24%) |
Aug 19, 2016 | 4.768 | 4.811 | 4.756 | 4.809 | 196,142 | +0.05(+0.96%) |
Aug 18, 2016 | 4.751 | 4.768 | 4.714 | 4.764 | 330,610 | +0.05(+1.06%) |
Aug 17, 2016 | 4.747 | 4.747 | 4.693 | 4.714 | 209,915 | -0.01(-0.26%) |
Aug 16, 2016 | 4.743 | 4.760 | 4.685 | 4.727 | 248,252 | -0.00(-0.09%) |
Aug 15, 2016 | 4.606 | 4.765 | 4.606 | 4.731 | 295,991 | +0.13(+2.89%) |
Aug 12, 2016 | 4.557 | 4.598 | 4.540 | 4.598 | 232,186 | +0.05(+1.00%) |
Aug 11, 2016 | 4.590 | 4.598 | 4.544 | 4.552 | 1,057,753 | -0.03(-0.63%) |
Aug 10, 2016 | 4.631 | 4.639 | 4.561 | 4.581 | 438,146 | -0.04(-0.90%) |
Aug 09, 2016 | 4.561 | 4.644 | 4.445 | 4.623 | 447,335 | +0.02(+0.36%) |
Aug 08, 2016 | 4.519 | 4.652 | 4.519 | 4.606 | 396,769 | +0.02(+0.45%) |
Aug 05, 2016 | 4.577 | 4.681 | 4.532 | 4.586 | 253,156 | +0.05(+1.00%) |
Aug 04, 2016 | 4.668 | 4.681 | 4.455 | 4.540 | 907,430 | -0.16(-3.35%) |
Aug 03, 2016 | 4.681 | 4.718 | 4.652 | 4.697 | 141,249 | +0.05(+0.98%) |
Aug 02, 2016 | 4.735 | 4.756 | 4.639 | 4.652 | 250,961 | -0.11(-2.35%) |