Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.111 | 5.162 | 5.078 | 5.111 | 671,965 | +0.03(+0.66%) |
Aug 30, 2017 | 5.145 | 5.145 | 5.044 | 5.078 | 490,644 | -0.10(-1.95%) |
Aug 29, 2017 | 5.179 | 5.212 | 5.145 | 5.179 | 437,053 | +0.00(+0.00%) |
Aug 28, 2017 | 5.246 | 5.280 | 5.145 | 5.179 | 453,357 | +0.00(+0.00%) |
Aug 25, 2017 | 5.078 | 5.212 | 5.078 | 5.179 | 361,344 | +0.17(+3.36%) |
Aug 24, 2017 | 4.977 | 5.044 | 4.960 | 5.011 | 749,225 | +0.13(+2.76%) |
Aug 23, 2017 | 4.842 | 4.910 | 4.842 | 4.876 | 605,863 | +0.07(+1.40%) |
Aug 22, 2017 | 4.809 | 4.842 | 4.775 | 4.809 | 1,015,230 | +0.10(+2.14%) |
Aug 21, 2017 | 4.809 | 4.842 | 4.674 | 4.708 | 1,504,250 | +0.03(+0.72%) |
Aug 18, 2017 | 4.775 | 4.775 | 4.674 | 4.674 | 1,200,095 | +0.03(+0.72%) |
Aug 17, 2017 | 4.809 | 4.842 | 4.641 | 4.641 | 1,274,248 | -0.13(-2.82%) |
Aug 16, 2017 | 4.809 | 4.842 | 4.775 | 4.775 | 537,679 | +0.03(+0.71%) |
Aug 15, 2017 | 4.809 | 4.826 | 4.742 | 4.742 | 674,262 | -0.10(-2.08%) |
Aug 14, 2017 | 4.876 | 4.900 | 4.775 | 4.842 | 682,996 | +0.00(+0.00%) |
Aug 11, 2017 | 4.809 | 4.876 | 4.775 | 4.842 | 1,564,244 | -0.17(-3.36%) |
Aug 10, 2017 | 5.078 | 5.111 | 4.977 | 5.011 | 1,099,915 | -0.07(-1.32%) |
Aug 09, 2017 | 5.111 | 5.179 | 5.044 | 5.078 | 604,977 | -0.13(-2.58%) |
Aug 08, 2017 | 5.280 | 5.330 | 5.179 | 5.212 | 758,715 | -0.07(-1.27%) |
Aug 07, 2017 | 5.313 | 5.347 | 5.246 | 5.280 | 538,473 | +0.00(+0.00%) |
Aug 04, 2017 | 5.347 | 5.380 | 5.246 | 5.280 | 905,966 | +0.00(+0.00%) |
Aug 03, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 321,945 | -0.13(-2.48%) |
Aug 02, 2017 | 5.414 | 5.448 | 5.364 | 5.414 | 299,850 | +0.00(+0.00%) |
Aug 01, 2017 | 5.448 | 5.481 | 5.397 | 5.414 | 506,700 | +0.00(+0.00%) |
Jul 31, 2017 | 5.414 | 5.448 | 5.313 | 5.414 | 615,003 | +0.00(+0.00%) |
Jul 28, 2017 | 5.380 | 5.448 | 5.313 | 5.414 | 689,572 | +0.10(+1.90%) |
Jul 27, 2017 | 5.313 | 5.347 | 5.278 | 5.313 | 655,028 | +0.00(+0.00%) |
Jul 26, 2017 | 5.280 | 5.380 | 5.246 | 5.313 | 742,817 | -0.03(-0.63%) |
Jul 25, 2017 | 5.313 | 5.347 | 5.246 | 5.347 | 778,832 | +0.10(+1.92%) |
Jul 24, 2017 | 5.280 | 5.280 | 5.212 | 5.246 | 718,627 | -0.03(-0.64%) |
Jul 21, 2017 | 5.280 | 5.330 | 5.212 | 5.280 | 1,172,725 | -0.03(-0.63%) |
Jul 20, 2017 | 5.313 | 5.347 | 5.254 | 5.313 | 478,868 | +0.00(+0.00%) |
Jul 19, 2017 | 5.280 | 5.380 | 5.263 | 5.313 | 742,523 | +0.00(+0.00%) |
Jul 18, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 420,277 | -0.03(-0.63%) |
Jul 17, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 511,837 | -0.03(-0.62%) |
Jul 14, 2017 | 5.347 | 5.380 | 5.346 | 5.380 | 767,200 | +0.10(+1.91%) |
Jul 13, 2017 | 5.280 | 5.313 | 5.246 | 5.280 | 508,517 | -0.03(-0.63%) |
Jul 12, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 560,572 | +0.10(+1.94%) |
Jul 11, 2017 | 5.145 | 5.246 | 5.145 | 5.212 | 423,245 | +0.03(+0.65%) |
Jul 10, 2017 | 5.111 | 5.212 | 5.111 | 5.179 | 976,933 | +0.03(+0.65%) |
Jul 07, 2017 | 5.212 | 5.212 | 5.111 | 5.145 | 463,417 | -0.03(-0.65%) |
Jul 06, 2017 | 5.212 | 5.280 | 5.145 | 5.179 | 811,587 | -0.07(-1.28%) |
Jul 05, 2017 | 5.313 | 5.347 | 5.212 | 5.246 | 666,869 | -0.10(-1.89%) |
Jul 03, 2017 | 5.246 | 5.347 | 5.212 | 5.347 | 570,184 | +0.03(+0.63%) |
Jun 30, 2017 | 5.280 | 5.380 | 5.280 | 5.313 | 658,498 | +0.03(+0.64%) |
Jun 29, 2017 | 5.212 | 5.280 | 5.195 | 5.280 | 631,815 | +0.13(+2.61%) |
Jun 28, 2017 | 5.044 | 5.246 | 5.044 | 5.145 | 415,060 | +0.10(+2.00%) |
Jun 27, 2017 | 5.111 | 5.145 | 5.044 | 5.044 | 527,355 | -0.03(-0.66%) |
Jun 26, 2017 | 5.078 | 5.111 | 5.027 | 5.078 | 319,827 | -0.03(-0.66%) |
Jun 23, 2017 | 4.943 | 5.111 | 4.943 | 5.111 | 621,136 | +0.13(+2.70%) |
Jun 22, 2017 | 4.943 | 4.977 | 4.910 | 4.977 | 334,014 | +0.10(+2.07%) |
Jun 21, 2017 | 4.943 | 4.943 | 4.876 | 4.876 | 362,700 | -0.07(-1.36%) |
Jun 20, 2017 | 5.011 | 5.078 | 4.943 | 4.943 | 680,614 | -0.03(-0.68%) |
Jun 19, 2017 | 4.943 | 5.039 | 4.910 | 4.977 | 649,274 | +0.10(+2.07%) |
Jun 16, 2017 | 4.876 | 4.910 | 4.842 | 4.876 | 850,102 | +0.03(+0.69%) |
Jun 15, 2017 | 4.876 | 4.910 | 4.842 | 4.842 | 557,488 | -0.03(-0.69%) |
Jun 14, 2017 | 4.977 | 4.977 | 4.842 | 4.876 | 918,084 | -0.03(-0.68%) |
Jun 13, 2017 | 4.943 | 4.977 | 4.876 | 4.910 | 584,751 | +0.00(+0.00%) |
Jun 12, 2017 | 4.910 | 4.994 | 4.876 | 4.910 | 514,083 | -0.03(-0.68%) |
Jun 09, 2017 | 5.011 | 5.011 | 4.910 | 4.943 | 593,487 | +0.00(+0.00%) |
Jun 08, 2017 | 4.977 | 5.027 | 4.910 | 4.943 | 1,063,070 | +0.00(+0.00%) |
Jun 07, 2017 | 5.044 | 5.061 | 4.910 | 4.943 | 893,564 | -0.10(-2.00%) |
Jun 06, 2017 | 5.111 | 5.111 | 4.977 | 5.044 | 831,715 | -0.10(-1.96%) |
Jun 05, 2017 | 5.145 | 5.170 | 5.078 | 5.145 | 609,573 | +0.07(+1.32%) |
Jun 02, 2017 | 5.145 | 5.179 | 5.078 | 5.078 | 513,269 | -0.07(-1.31%) |
Jun 01, 2017 | 5.078 | 5.145 | 5.078 | 5.145 | 802,531 | +0.03(+0.66%) |
May 31, 2017 | 5.044 | 5.162 | 5.011 | 5.111 | 880,682 | +0.07(+1.33%) |
May 30, 2017 | 5.078 | 5.145 | 5.044 | 5.044 | 940,286 | +0.07(+1.35%) |
May 26, 2017 | 5.078 | 5.111 | 4.994 | 4.977 | 1,310,190 | +0.00(+0.00%) |
May 25, 2017 | 5.078 | 5.111 | 4.876 | 4.977 | 1,290,796 | -0.03(-0.67%) |
May 24, 2017 | 5.179 | 5.212 | 4.997 | 5.011 | 1,729,060 | -0.13(-2.61%) |
May 23, 2017 | 5.246 | 5.280 | 5.111 | 5.145 | 918,426 | -0.03(-0.65%) |
May 22, 2017 | 5.313 | 5.313 | 5.179 | 5.179 | 1,404,411 | -0.13(-2.53%) |
May 19, 2017 | 5.280 | 5.359 | 5.246 | 5.313 | 1,166,617 | +0.07(+1.28%) |
May 18, 2017 | 5.280 | 5.347 | 5.212 | 5.246 | 575,284 | -0.03(-0.64%) |
May 17, 2017 | 5.280 | 5.380 | 5.280 | 5.280 | 580,374 | +0.03(+0.64%) |
May 16, 2017 | 5.280 | 5.336 | 5.246 | 5.246 | 490,343 | -0.07(-1.27%) |
May 15, 2017 | 5.380 | 5.414 | 5.280 | 5.313 | 380,599 | +0.00(+0.00%) |
May 12, 2017 | 5.313 | 5.347 | 5.280 | 5.313 | 260,201 | -0.03(-0.63%) |
May 11, 2017 | 5.347 | 5.380 | 5.280 | 5.347 | 590,348 | -0.03(-0.62%) |
May 10, 2017 | 5.380 | 5.414 | 5.330 | 5.380 | 423,313 | +0.00(+0.00%) |
May 09, 2017 | 5.448 | 5.448 | 5.313 | 5.380 | 411,618 | +0.03(+0.63%) |
May 08, 2017 | 5.347 | 5.380 | 5.313 | 5.347 | 318,049 | +0.03(+0.63%) |
May 05, 2017 | 5.313 | 5.364 | 5.280 | 5.313 | 434,068 | +0.03(+0.64%) |
May 04, 2017 | 5.280 | 5.347 | 5.246 | 5.280 | 797,953 | -0.03(-0.63%) |
May 03, 2017 | 5.280 | 5.347 | 5.246 | 5.313 | 607,430 | -0.03(-0.63%) |
May 02, 2017 | 5.313 | 5.380 | 5.296 | 5.347 | 673,574 | +0.03(+0.63%) |
May 01, 2017 | 5.380 | 5.380 | 5.313 | 5.313 | 344,264 | +0.00(+0.00%) |
Apr 28, 2017 | 5.313 | 5.380 | 5.313 | 5.313 | 533,346 | +0.07(+1.28%) |
Apr 27, 2017 | 5.313 | 5.313 | 5.246 | 5.246 | 649,149 | -0.07(-1.27%) |
Apr 26, 2017 | 5.347 | 5.414 | 5.296 | 5.313 | 1,852,003 | -0.24(-4.24%) |
Apr 25, 2017 | 5.515 | 5.649 | 5.481 | 5.549 | 1,519,681 | +0.10(+1.85%) |
Apr 24, 2017 | 5.448 | 5.481 | 5.347 | 5.448 | 911,555 | +0.17(+3.18%) |
Apr 21, 2017 | 5.380 | 5.380 | 5.280 | 5.280 | 586,063 | -0.10(-1.87%) |
Apr 20, 2017 | 5.313 | 5.414 | 5.313 | 5.380 | 723,577 | +0.03(+0.63%) |
Apr 19, 2017 | 5.380 | 5.414 | 5.286 | 5.347 | 800,384 | +0.00(+0.00%) |
Apr 18, 2017 | 5.313 | 5.347 | 5.280 | 5.347 | 593,848 | +0.00(+0.00%) |
Apr 17, 2017 | 5.246 | 5.347 | 5.212 | 5.347 | 514,321 | +0.10(+1.92%) |
Apr 13, 2017 | 5.313 | 5.313 | 5.195 | 5.246 | 452,826 | -0.10(-1.89%) |
Apr 12, 2017 | 5.347 | 5.414 | 5.280 | 5.347 | 551,891 | -0.03(-0.62%) |
Apr 11, 2017 | 5.414 | 5.431 | 5.330 | 5.380 | 1,126,760 | -0.07(-1.23%) |
Apr 10, 2017 | 5.246 | 5.481 | 5.246 | 5.448 | 1,268,458 | +0.20(+3.85%) |
Apr 07, 2017 | 5.212 | 5.313 | 5.179 | 5.246 | 523,784 | -0.03(-0.64%) |
Apr 06, 2017 | 5.179 | 5.280 | 5.162 | 5.280 | 495,324 | +0.17(+3.29%) |
Apr 05, 2017 | 5.280 | 5.296 | 5.078 | 5.111 | 1,192,502 | -0.10(-1.94%) |
Apr 04, 2017 | 5.280 | 5.313 | 5.212 | 5.212 | 905,526 | -0.10(-1.90%) |
Apr 03, 2017 | 5.347 | 5.414 | 5.263 | 5.313 | 418,109 | +0.00(+0.00%) |
Mar 31, 2017 | 5.347 | 5.414 | 5.280 | 5.313 | 440,443 | -0.07(-1.25%) |
Mar 30, 2017 | 5.380 | 5.448 | 5.347 | 5.380 | 443,749 | +0.03(+0.63%) |
Mar 29, 2017 | 5.280 | 5.370 | 5.280 | 5.347 | 653,474 | +0.00(+0.00%) |
Mar 28, 2017 | 5.313 | 5.380 | 5.280 | 5.347 | 568,098 | +0.03(+0.63%) |
Mar 27, 2017 | 5.414 | 5.414 | 5.246 | 5.313 | 730,274 | -0.07(-1.25%) |
Mar 24, 2017 | 5.347 | 5.431 | 5.313 | 5.380 | 996,415 | +0.07(+1.27%) |
Mar 23, 2017 | 5.313 | 5.380 | 5.280 | 5.313 | 719,429 | +0.00(+0.00%) |
Mar 22, 2017 | 5.380 | 5.414 | 5.296 | 5.313 | 913,964 | +0.00(+0.00%) |
Mar 21, 2017 | 5.549 | 5.549 | 5.246 | 5.313 | 1,403,928 | -0.20(-3.66%) |
Mar 20, 2017 | 5.616 | 5.649 | 5.414 | 5.515 | 1,194,546 | -0.10(-1.80%) |
Mar 17, 2017 | 5.448 | 5.717 | 5.414 | 5.616 | 2,464,221 | +0.24(+4.38%) |
Mar 16, 2017 | 5.380 | 5.414 | 5.347 | 5.380 | 785,764 | +0.03(+0.63%) |
Mar 15, 2017 | 5.313 | 5.380 | 5.313 | 5.347 | 1,300,225 | +0.00(+0.00%) |
Mar 14, 2017 | 5.347 | 5.364 | 5.246 | 5.347 | 709,193 | -0.03(-0.62%) |
Mar 13, 2017 | 5.347 | 5.380 | 5.330 | 5.380 | 570,193 | +0.03(+0.63%) |
Mar 10, 2017 | 5.380 | 5.414 | 5.296 | 5.347 | 989,412 | +0.03(+0.63%) |
Mar 09, 2017 | 5.313 | 5.347 | 5.246 | 5.313 | 466,059 | +0.00(+0.00%) |
Mar 08, 2017 | 5.347 | 5.380 | 5.246 | 5.313 | 946,660 | -0.03(-0.63%) |
Mar 07, 2017 | 5.448 | 5.481 | 5.347 | 5.347 | 849,291 | -0.13(-2.45%) |
Mar 06, 2017 | 5.448 | 5.481 | 5.380 | 5.481 | 344,888 | +0.03(+0.62%) |
Mar 03, 2017 | 5.549 | 5.549 | 5.414 | 5.448 | 890,128 | -0.03(-0.61%) |
Mar 02, 2017 | 5.481 | 5.549 | 5.448 | 5.481 | 862,941 | +0.00(+0.00%) |
Mar 01, 2017 | 5.649 | 5.649 | 5.481 | 5.481 | 1,213,291 | +0.03(+0.62%) |
Feb 28, 2017 | 5.481 | 5.515 | 5.414 | 5.448 | 940,143 | -0.03(-0.61%) |
Feb 27, 2017 | 5.380 | 5.515 | 5.380 | 5.481 | 894,161 | +0.10(+1.88%) |
Feb 24, 2017 | 5.380 | 5.380 | 5.313 | 5.380 | 483,622 | -0.03(-0.62%) |
Feb 23, 2017 | 5.481 | 5.481 | 5.347 | 5.414 | 969,948 | -0.10(-1.83%) |
Feb 22, 2017 | 5.515 | 5.549 | 5.431 | 5.515 | 374,217 | -0.03(-0.61%) |
Feb 21, 2017 | 5.549 | 5.616 | 5.498 | 5.549 | 828,347 | +0.03(+0.61%) |
Feb 17, 2017 | 5.515 | 5.515 | 5.515 | 0 | +0.07(+1.23%) | |
Feb 16, 2017 | 5.414 | 5.498 | 5.397 | 5.448 | 504,518 | +0.07(+1.25%) |
Feb 15, 2017 | 5.414 | 5.481 | 5.380 | 5.380 | 616,579 | +0.00(+0.00%) |
Feb 14, 2017 | 5.414 | 5.448 | 5.313 | 5.380 | 613,863 | -0.07(-1.23%) |
Feb 13, 2017 | 5.515 | 5.515 | 5.380 | 5.448 | 728,661 | +0.03(+0.62%) |
Feb 10, 2017 | 5.313 | 5.414 | 5.296 | 5.414 | 835,147 | +0.13(+2.55%) |
Feb 09, 2017 | 5.280 | 5.313 | 5.212 | 5.280 | 728,967 | +0.03(+0.64%) |
Feb 08, 2017 | 5.179 | 5.280 | 5.162 | 5.246 | 446,383 | +0.03(+0.65%) |
Feb 07, 2017 | 5.179 | 5.280 | 5.179 | 5.212 | 529,471 | +0.03(+0.65%) |
Feb 06, 2017 | 5.212 | 5.280 | 5.179 | 5.179 | 509,590 | -0.07(-1.28%) |
Feb 03, 2017 | 5.212 | 5.280 | 5.179 | 5.246 | 354,901 | +0.07(+1.30%) |
Feb 02, 2017 | 5.212 | 5.280 | 5.145 | 5.179 | 666,402 | +0.00(+0.00%) |
Feb 01, 2017 | 5.212 | 5.263 | 5.145 | 5.179 | 658,446 | -0.10(-1.91%) |
Jan 31, 2017 | 5.179 | 5.313 | 5.179 | 5.280 | 523,165 | +0.13(+2.61%) |
Jan 30, 2017 | 5.179 | 5.280 | 5.111 | 5.145 | 795,650 | -0.07(-1.29%) |
Jan 27, 2017 | 5.212 | 5.313 | 5.179 | 5.212 | 740,648 | +0.00(+0.00%) |
Jan 26, 2017 | 5.145 | 5.347 | 5.111 | 5.212 | 2,366,838 | -0.27(-4.91%) |
Jan 25, 2017 | 5.549 | 5.582 | 5.481 | 5.481 | 601,969 | -0.17(-2.98%) |
Jan 24, 2017 | 5.515 | 5.700 | 5.491 | 5.649 | 2,066,928 | +0.13(+2.44%) |
Jan 23, 2017 | 5.481 | 5.549 | 5.397 | 5.515 | 1,030,728 | -0.03(-0.61%) |
Jan 20, 2017 | 5.481 | 5.616 | 5.448 | 5.549 | 981,920 | +0.00(+0.00%) |
Jan 19, 2017 | 5.481 | 5.549 | 5.380 | 5.549 | 1,018,540 | -0.07(-1.20%) |
Jan 18, 2017 | 5.582 | 5.616 | 5.549 | 5.616 | 639,997 | +0.03(+0.60%) |
Jan 17, 2017 | 5.616 | 5.683 | 5.549 | 5.582 | 629,287 | +0.00(+0.00%) |
Jan 13, 2017 | 5.582 | 5.582 | 5.582 | 0 | -0.03(-0.60%) | |
Jan 12, 2017 | 5.616 | 5.666 | 5.532 | 5.616 | 374,709 | +0.03(+0.60%) |
Jan 11, 2017 | 5.515 | 5.683 | 5.515 | 5.582 | 1,271,309 | +0.03(+0.61%) |
Jan 10, 2017 | 5.549 | 5.616 | 5.481 | 5.549 | 1,026,698 | -0.10(-1.79%) |
Jan 09, 2017 | 5.649 | 5.683 | 5.582 | 5.649 | 522,783 | +0.00(+0.00%) |
Jan 06, 2017 | 5.616 | 5.711 | 5.582 | 5.649 | 847,515 | -0.10(-1.75%) |
Jan 05, 2017 | 5.649 | 5.750 | 5.616 | 5.750 | 713,967 | +0.13(+2.40%) |
Jan 04, 2017 | 5.649 | 5.683 | 5.582 | 5.616 | 699,542 | -0.07(-1.18%) |
Jan 03, 2017 | 5.649 | 5.717 | 5.498 | 5.683 | 1,638,539 | +0.34(+6.29%) |
Dec 30, 2016 | 5.347 | 5.347 | 5.347 | 0 | -0.07(-1.24%) | |
Dec 29, 2016 | 5.448 | 5.481 | 5.330 | 5.414 | 736,328 | +0.03(+0.63%) |
Dec 28, 2016 | 5.414 | 5.448 | 5.280 | 5.380 | 635,687 | -0.03(-0.62%) |
Dec 27, 2016 | 5.380 | 5.414 | 5.347 | 5.414 | 534,104 | +0.03(+0.63%) |
Dec 23, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.13(+2.56%) | |
Dec 22, 2016 | 5.280 | 5.313 | 5.162 | 5.246 | 1,207,607 | -0.07(-1.27%) |
Dec 21, 2016 | 5.111 | 5.380 | 5.111 | 5.313 | 1,590,687 | +0.27(+5.33%) |
Dec 20, 2016 | 5.044 | 5.078 | 5.011 | 5.044 | 731,084 | +0.03(+0.67%) |
Dec 19, 2016 | 5.044 | 5.044 | 4.943 | 5.011 | 599,333 | -0.03(-0.67%) |
Dec 16, 2016 | 5.044 | 5.078 | 4.947 | 5.044 | 890,753 | +0.17(+3.45%) |
Dec 15, 2016 | 4.842 | 4.943 | 4.809 | 4.876 | 967,506 | +0.00(+0.00%) |
Dec 14, 2016 | 4.977 | 5.011 | 4.842 | 4.876 | 1,604,243 | +0.00(+0.00%) |
Dec 13, 2016 | 4.910 | 4.969 | 4.842 | 4.876 | 617,998 | +0.03(+0.69%) |
Dec 12, 2016 | 4.943 | 5.011 | 4.809 | 4.842 | 1,420,791 | -0.10(-2.04%) |
Dec 09, 2016 | 5.011 | 5.044 | 4.910 | 4.943 | 1,419,738 | -0.03(-0.68%) |
Dec 08, 2016 | 4.910 | 5.044 | 4.876 | 4.977 | 2,102,134 | +0.10(+2.07%) |
Dec 07, 2016 | 4.742 | 4.876 | 4.641 | 4.876 | 1,456,580 | +0.17(+3.57%) |
Dec 06, 2016 | 4.641 | 4.742 | 4.607 | 4.708 | 1,758,403 | +0.10(+2.19%) |
Dec 05, 2016 | 4.607 | 4.641 | 4.506 | 4.607 | 1,338,111 | +0.10(+2.24%) |
Dec 02, 2016 | 4.641 | 4.674 | 4.472 | 4.506 | 1,653,842 | -0.13(-2.90%) |
Dec 01, 2016 | 4.809 | 4.809 | 4.573 | 4.641 | 2,227,789 | -0.13(-2.82%) |
Nov 30, 2016 | 5.044 | 5.111 | 4.742 | 4.775 | 3,208,100 | -0.30(-5.96%) |
Nov 29, 2016 | 5.011 | 5.179 | 4.960 | 5.078 | 1,508,873 | +0.10(+2.03%) |
Nov 28, 2016 | 5.078 | 5.078 | 4.960 | 4.977 | 1,003,184 | -0.13(-2.63%) |
Nov 25, 2016 | 5.111 | 5.145 | 5.078 | 5.111 | 385,032 | +0.10(+2.01%) |
Nov 23, 2016 | 5.011 | 5.011 | 5.011 | 0 | -0.20(-3.87%) | |
Nov 22, 2016 | 5.212 | 5.280 | 5.145 | 5.212 | 676,602 | +0.07(+1.31%) |
Nov 21, 2016 | 5.044 | 5.145 | 4.977 | 5.145 | 994,612 | +0.13(+2.68%) |
Nov 18, 2016 | 5.011 | 5.078 | 4.977 | 5.011 | 710,558 | +0.03(+0.68%) |
Nov 17, 2016 | 5.078 | 5.145 | 4.977 | 4.977 | 1,362,455 | -0.07(-1.33%) |
Nov 16, 2016 | 4.876 | 5.078 | 4.809 | 5.044 | 2,219,285 | +0.10(+2.04%) |
Nov 15, 2016 | 4.876 | 5.078 | 4.876 | 4.943 | 982,895 | +0.07(+1.38%) |
Nov 14, 2016 | 4.842 | 4.977 | 4.809 | 4.876 | 1,042,333 | -0.03(-0.68%) |
Nov 11, 2016 | 4.943 | 4.977 | 4.775 | 4.910 | 1,256,778 | -0.13(-2.67%) |
Nov 10, 2016 | 4.910 | 5.212 | 4.876 | 5.044 | 2,037,544 | +0.17(+3.45%) |
Nov 09, 2016 | 4.775 | 4.876 | 4.742 | 4.876 | 1,028,660 | +0.07(+1.40%) |
Nov 08, 2016 | 4.775 | 4.876 | 4.708 | 4.809 | 1,062,072 | -0.10(-2.05%) |
Nov 07, 2016 | 4.910 | 4.977 | 4.742 | 4.910 | 1,453,512 | +0.07(+1.39%) |
Nov 04, 2016 | 4.910 | 4.910 | 4.809 | 4.842 | 1,955,911 | -0.10(-2.04%) |
Nov 03, 2016 | 4.943 | 5.061 | 4.910 | 4.943 | 1,568,010 | +0.03(+0.68%) |
Nov 02, 2016 | 5.246 | 5.246 | 4.842 | 4.910 | 2,963,118 | -0.34(-6.41%) |
Nov 01, 2016 | 5.380 | 5.414 | 5.179 | 5.246 | 1,518,423 | -0.03(-0.64%) |
Oct 31, 2016 | 5.448 | 5.448 | 5.145 | 5.280 | 1,276,538 | +0.10(+1.95%) |
Oct 28, 2016 | 5.347 | 5.347 | 5.145 | 5.179 | 2,175,802 | -0.13(-2.53%) |
Oct 27, 2016 | 5.313 | 5.380 | 5.263 | 5.313 | 1,218,220 | +0.07(+1.28%) |
Oct 26, 2016 | 5.414 | 5.414 | 5.145 | 5.246 | 1,753,206 | -0.20(-3.70%) |
Oct 25, 2016 | 5.448 | 5.481 | 5.414 | 5.448 | 798,302 | +0.00(+0.00%) |
Oct 24, 2016 | 5.481 | 5.549 | 5.347 | 5.448 | 1,218,861 | +0.03(+0.62%) |
Oct 21, 2016 | 5.448 | 5.481 | 5.380 | 5.414 | 548,336 | -0.03(-0.62%) |
Oct 20, 2016 | 5.448 | 5.515 | 5.347 | 5.448 | 638,663 | +0.00(+0.00%) |
Oct 19, 2016 | 5.313 | 5.481 | 5.313 | 5.448 | 883,787 | +0.10(+1.89%) |
Oct 18, 2016 | 5.347 | 5.347 | 5.263 | 5.347 | 783,892 | +0.07(+1.27%) |
Oct 17, 2016 | 5.313 | 5.347 | 5.212 | 5.280 | 845,916 | -0.03(-0.63%) |
Oct 14, 2016 | 5.313 | 5.347 | 5.212 | 5.313 | 955,158 | +0.13(+2.60%) |
Oct 13, 2016 | 5.179 | 5.313 | 5.078 | 5.179 | 1,303,166 | -0.03(-0.65%) |
Oct 12, 2016 | 5.380 | 5.380 | 5.179 | 5.212 | 1,285,449 | -0.17(-3.12%) |
Oct 11, 2016 | 5.549 | 5.616 | 5.347 | 5.380 | 1,847,692 | -0.13(-2.44%) |
Oct 10, 2016 | 5.549 | 5.616 | 5.448 | 5.515 | 1,433,778 | -0.01(-0.12%) |
Oct 07, 2016 | 5.481 | 5.535 | 5.421 | 5.522 | 833,721 | -0.03(-0.61%) |
Oct 06, 2016 | 5.380 | 5.636 | 5.380 | 5.555 | 2,235,932 | +0.25(+4.69%) |
Oct 05, 2016 | 5.320 | 5.347 | 5.219 | 5.306 | 1,524,459 | +0.13(+2.60%) |
Oct 04, 2016 | 5.105 | 5.179 | 5.085 | 5.172 | 1,167,973 | +0.15(+2.95%) |
Oct 03, 2016 | 5.058 | 5.078 | 4.987 | 5.024 | 1,023,922 | -0.11(-2.10%) |
Sep 30, 2016 | 5.145 | 5.179 | 5.111 | 5.132 | 1,454,190 | +0.13(+2.69%) |
Sep 29, 2016 | 5.280 | 5.300 | 4.970 | 4.997 | 2,736,623 | -0.27(-5.11%) |
Sep 28, 2016 | 5.246 | 5.347 | 5.199 | 5.266 | 3,922,923 | +0.03(+0.51%) |
Sep 27, 2016 | 5.300 | 5.300 | 5.179 | 5.239 | 1,648,781 | -0.05(-1.02%) |
Sep 26, 2016 | 5.549 | 5.562 | 5.266 | 5.293 | 2,130,325 | -0.24(-4.26%) |
Sep 23, 2016 | 5.697 | 5.710 | 5.515 | 5.528 | 588,538 | -0.11(-2.03%) |
Sep 22, 2016 | 5.717 | 5.744 | 5.602 | 5.643 | 631,678 | +0.09(+1.57%) |
Sep 21, 2016 | 5.589 | 5.616 | 5.448 | 5.555 | 907,596 | +0.09(+1.60%) |
Sep 20, 2016 | 5.589 | 5.609 | 5.454 | 5.468 | 893,802 | -0.49(-8.24%) |
Sep 19, 2016 | 5.945 | 6.003 | 5.885 | 5.959 | 725,476 | +0.13(+2.19%) |
Sep 16, 2016 | 5.744 | 5.871 | 5.737 | 5.831 | 955,764 | +0.06(+1.05%) |
Sep 15, 2016 | 5.777 | 5.912 | 5.757 | 5.771 | 712,012 | +0.01(+0.12%) |
Sep 14, 2016 | 5.838 | 5.912 | 5.744 | 5.764 | 704,691 | -0.17(-2.83%) |
Sep 13, 2016 | 5.918 | 5.952 | 5.838 | 5.932 | 791,018 | -0.07(-1.23%) |
Sep 12, 2016 | 5.918 | 6.019 | 5.878 | 6.006 | 709,864 | -0.07(-1.11%) |
Sep 09, 2016 | 6.194 | 6.231 | 6.046 | 6.073 | 579,888 | -0.24(-3.73%) |
Sep 08, 2016 | 6.194 | 6.332 | 6.188 | 6.309 | 627,844 | +0.11(+1.85%) |
Sep 07, 2016 | 6.100 | 6.194 | 6.093 | 6.194 | 547,242 | +0.11(+1.88%) |
Sep 06, 2016 | 5.986 | 6.107 | 5.959 | 6.080 | 580,717 | +0.14(+2.38%) |
Sep 02, 2016 | 5.939 | 5.939 | 5.939 | 5.939 | 374,690 | +0.04(+0.68%) |