Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.309 | 6.309 | 6.116 | 6.120 | 244,757 | -0.13(-2.13%) |
Aug 30, 2017 | 6.244 | 6.295 | 6.215 | 6.253 | 135,090 | +0.01(+0.15%) |
Aug 29, 2017 | 6.088 | 6.272 | 5.955 | 6.244 | 383,241 | -0.09(-1.45%) |
Aug 28, 2017 | 6.305 | 6.354 | 6.229 | 6.336 | 365,401 | +0.08(+1.29%) |
Aug 25, 2017 | 6.224 | 6.291 | 6.206 | 6.255 | 216,572 | +0.04(+0.72%) |
Aug 24, 2017 | 6.202 | 6.224 | 6.193 | 6.211 | 124,764 | -0.00(-0.07%) |
Aug 23, 2017 | 6.242 | 6.242 | 6.179 | 6.215 | 141,604 | -0.01(-0.14%) |
Aug 22, 2017 | 6.220 | 6.240 | 6.175 | 6.224 | 124,306 | +0.05(+0.87%) |
Aug 21, 2017 | 6.148 | 6.251 | 6.135 | 6.170 | 189,201 | -0.02(-0.29%) |
Aug 18, 2017 | 6.197 | 6.238 | 6.147 | 6.188 | 144,881 | -0.02(-0.36%) |
Aug 17, 2017 | 6.202 | 6.264 | 6.193 | 6.211 | 194,039 | +0.02(+0.36%) |
Aug 16, 2017 | 6.229 | 6.269 | 6.153 | 6.188 | 183,866 | -0.04(-0.72%) |
Aug 15, 2017 | 6.269 | 6.269 | 6.148 | 6.233 | 204,553 | +0.00(+0.07%) |
Aug 14, 2017 | 6.161 | 6.242 | 6.094 | 6.229 | 207,056 | +0.11(+1.76%) |
Aug 11, 2017 | 5.826 | 6.157 | 5.826 | 6.121 | 245,879 | +0.03(+0.44%) |
Aug 10, 2017 | 6.094 | 6.157 | 5.951 | 6.094 | 341,245 | -0.05(-0.87%) |
Aug 09, 2017 | 5.897 | 6.157 | 5.754 | 6.148 | 584,906 | +0.39(+6.85%) |
Aug 08, 2017 | 5.736 | 5.781 | 5.709 | 5.754 | 136,685 | +0.02(+0.39%) |
Aug 07, 2017 | 5.709 | 5.808 | 5.709 | 5.732 | 205,218 | +0.01(+0.16%) |
Aug 04, 2017 | 5.767 | 5.790 | 5.673 | 5.723 | 166,483 | -0.04(-0.70%) |
Aug 03, 2017 | 5.732 | 5.870 | 5.687 | 5.763 | 202,523 | +0.04(+0.70%) |
Aug 02, 2017 | 5.808 | 5.808 | 5.664 | 5.723 | 144,146 | -0.08(-1.39%) |
Aug 01, 2017 | 5.736 | 5.821 | 5.714 | 5.803 | 153,557 | +0.07(+1.17%) |
Jul 31, 2017 | 5.767 | 5.794 | 5.664 | 5.736 | 188,860 | -0.02(-0.39%) |
Jul 28, 2017 | 5.772 | 5.812 | 5.723 | 5.758 | 137,627 | -0.03(-0.46%) |
Jul 27, 2017 | 5.781 | 5.830 | 5.732 | 5.785 | 180,128 | +0.00(+0.08%) |
Jul 26, 2017 | 5.642 | 5.821 | 5.642 | 5.781 | 175,793 | +0.14(+2.54%) |
Jul 25, 2017 | 5.691 | 5.746 | 5.638 | 5.638 | 153,090 | -0.05(-0.94%) |
Jul 24, 2017 | 5.723 | 5.758 | 5.539 | 5.691 | 310,741 | -0.04(-0.78%) |
Jul 21, 2017 | 5.933 | 5.933 | 5.673 | 5.736 | 569,792 | -0.21(-3.54%) |
Jul 20, 2017 | 5.938 | 5.969 | 5.879 | 5.947 | 130,173 | +0.01(+0.23%) |
Jul 19, 2017 | 5.955 | 6.000 | 5.888 | 5.933 | 189,822 | -0.04(-0.67%) |
Jul 18, 2017 | 5.870 | 6.063 | 5.870 | 5.973 | 231,443 | +0.09(+1.60%) |
Jul 17, 2017 | 5.839 | 5.929 | 5.839 | 5.879 | 122,977 | +0.04(+0.69%) |
Jul 14, 2017 | 5.826 | 5.902 | 5.767 | 5.839 | 138,085 | +0.01(+0.15%) |
Jul 13, 2017 | 5.915 | 5.915 | 5.687 | 5.830 | 615,807 | -0.04(-0.76%) |
Jul 12, 2017 | 5.991 | 6.038 | 5.866 | 5.875 | 561,515 | -0.12(-1.94%) |
Jul 11, 2017 | 6.032 | 6.032 | 5.978 | 5.991 | 110,161 | -0.04(-0.74%) |
Jul 10, 2017 | 6.000 | 6.036 | 5.960 | 6.036 | 114,223 | +0.01(+0.15%) |
Jul 07, 2017 | 5.982 | 6.045 | 5.938 | 6.027 | 90,448 | +0.05(+0.90%) |
Jul 06, 2017 | 5.942 | 6.050 | 5.933 | 5.973 | 124,315 | +0.00(+0.08%) |
Jul 05, 2017 | 5.951 | 5.994 | 5.870 | 5.969 | 135,756 | +0.03(+0.45%) |
Jul 03, 2017 | 5.969 | 6.058 | 5.911 | 5.942 | 88,206 | -0.02(-0.30%) |
Jun 30, 2017 | 5.955 | 6.018 | 5.933 | 5.960 | 170,628 | +0.04(+0.60%) |
Jun 29, 2017 | 5.987 | 5.987 | 5.893 | 5.924 | 89,253 | -0.02(-0.38%) |
Jun 28, 2017 | 5.947 | 5.991 | 5.929 | 5.947 | 121,546 | +0.03(+0.45%) |
Jun 27, 2017 | 6.036 | 6.041 | 5.915 | 5.920 | 116,943 | -0.11(-1.86%) |
Jun 26, 2017 | 6.054 | 6.067 | 6.005 | 6.032 | 103,715 | -0.02(-0.30%) |
Jun 23, 2017 | 5.920 | 6.050 | 5.920 | 6.050 | 126,003 | +0.14(+2.35%) |
Jun 22, 2017 | 5.942 | 6.000 | 5.906 | 5.911 | 121,351 | -0.03(-0.53%) |
Jun 21, 2017 | 5.893 | 6.009 | 5.893 | 5.942 | 197,980 | +0.05(+0.91%) |
Jun 20, 2017 | 5.951 | 5.982 | 5.884 | 5.888 | 305,854 | -0.11(-1.79%) |
Jun 19, 2017 | 6.014 | 6.050 | 5.955 | 5.996 | 189,999 | -0.00(-0.07%) |
Jun 16, 2017 | 6.005 | 6.063 | 5.978 | 6.000 | 132,287 | +0.00(+0.00%) |
Jun 15, 2017 | 6.027 | 6.135 | 5.875 | 6.000 | 340,146 | -0.10(-1.69%) |
Jun 14, 2017 | 6.099 | 6.144 | 5.866 | 6.103 | 525,029 | -0.00(-0.07%) |
Jun 13, 2017 | 6.018 | 6.157 | 6.005 | 6.108 | 281,747 | +0.10(+1.64%) |
Jun 12, 2017 | 5.991 | 6.009 | 5.951 | 6.009 | 139,391 | +0.02(+0.30%) |
Jun 09, 2017 | 5.955 | 6.000 | 5.915 | 5.991 | 184,078 | +0.03(+0.45%) |
Jun 08, 2017 | 5.991 | 6.005 | 5.960 | 5.964 | 167,653 | -0.03(-0.52%) |
Jun 07, 2017 | 5.964 | 6.018 | 5.964 | 5.996 | 156,429 | +0.04(+0.75%) |
Jun 06, 2017 | 6.000 | 6.000 | 5.933 | 5.951 | 242,518 | -0.04(-0.67%) |
Jun 05, 2017 | 5.902 | 5.991 | 5.821 | 5.991 | 284,346 | +0.09(+1.44%) |
Jun 02, 2017 | 5.924 | 6.000 | 5.884 | 5.906 | 201,015 | +0.00(+0.00%) |
Jun 01, 2017 | 5.866 | 5.908 | 5.848 | 5.906 | 159,408 | +0.05(+0.84%) |
May 31, 2017 | 5.915 | 5.915 | 5.853 | 5.857 | 482,713 | -0.05(-0.91%) |
May 30, 2017 | 6.032 | 6.032 | 5.897 | 5.911 | 358,655 | -0.15(-2.44%) |
May 26, 2017 | 6.000 | 6.058 | 5.860 | 6.058 | 413,534 | +0.05(+0.82%) |
May 25, 2017 | 6.035 | 6.057 | 5.953 | 6.009 | 917,678 | -0.02(-0.36%) |
May 24, 2017 | 5.992 | 6.144 | 5.983 | 6.031 | 992,887 | +0.09(+1.47%) |
May 23, 2017 | 5.891 | 5.948 | 5.844 | 5.944 | 388,871 | +0.10(+1.79%) |
May 22, 2017 | 5.861 | 5.883 | 5.839 | 5.839 | 318,258 | +0.01(+0.22%) |
May 19, 2017 | 5.822 | 5.891 | 5.813 | 5.826 | 283,265 | +0.01(+0.15%) |
May 18, 2017 | 5.822 | 5.857 | 5.809 | 5.817 | 270,421 | -0.01(-0.22%) |
May 17, 2017 | 5.922 | 5.922 | 5.830 | 5.830 | 221,834 | -0.12(-2.05%) |
May 16, 2017 | 6.000 | 6.000 | 5.891 | 5.953 | 212,239 | -0.00(-0.07%) |
May 15, 2017 | 6.022 | 6.088 | 5.948 | 5.957 | 180,245 | -0.07(-1.09%) |
May 12, 2017 | 6.027 | 6.077 | 5.800 | 6.022 | 308,911 | +0.03(+0.44%) |
May 11, 2017 | 6.022 | 6.088 | 5.953 | 5.996 | 203,456 | -0.04(-0.72%) |
May 10, 2017 | 5.961 | 6.153 | 5.887 | 6.040 | 401,380 | +0.14(+2.29%) |
May 09, 2017 | 5.957 | 5.961 | 5.887 | 5.905 | 189,576 | -0.05(-0.81%) |
May 08, 2017 | 5.987 | 5.988 | 5.931 | 5.953 | 136,281 | -0.03(-0.58%) |
May 05, 2017 | 5.861 | 6.007 | 5.822 | 5.987 | 197,070 | +0.10(+1.78%) |
May 04, 2017 | 6.114 | 6.122 | 5.787 | 5.883 | 395,739 | -0.19(-3.16%) |
May 03, 2017 | 6.175 | 6.188 | 5.996 | 6.075 | 210,517 | -0.07(-1.14%) |
May 02, 2017 | 6.201 | 6.201 | 6.131 | 6.144 | 119,903 | -0.01(-0.21%) |
May 01, 2017 | 6.267 | 6.275 | 6.132 | 6.157 | 167,241 | -0.09(-1.40%) |
Apr 28, 2017 | 6.205 | 6.258 | 6.118 | 6.245 | 179,321 | +0.05(+0.85%) |
Apr 27, 2017 | 6.205 | 6.275 | 6.127 | 6.192 | 186,168 | +0.00(+0.07%) |
Apr 26, 2017 | 6.140 | 6.227 | 6.135 | 6.188 | 231,586 | +0.06(+1.00%) |
Apr 25, 2017 | 6.105 | 6.149 | 6.092 | 6.127 | 217,804 | +0.03(+0.50%) |
Apr 24, 2017 | 6.197 | 6.232 | 6.062 | 6.096 | 219,710 | -0.03(-0.50%) |
Apr 21, 2017 | 6.267 | 6.284 | 6.101 | 6.127 | 321,794 | -0.11(-1.75%) |
Apr 20, 2017 | 6.179 | 6.263 | 6.127 | 6.236 | 323,631 | +0.09(+1.42%) |
Apr 19, 2017 | 6.127 | 6.171 | 6.120 | 6.149 | 177,321 | +0.02(+0.36%) |
Apr 18, 2017 | 6.062 | 6.171 | 6.047 | 6.127 | 285,388 | +0.07(+1.08%) |
Apr 17, 2017 | 6.031 | 6.075 | 6.026 | 6.062 | 168,717 | +0.02(+0.36%) |
Apr 13, 2017 | 5.987 | 6.079 | 5.987 | 6.040 | 219,852 | +0.05(+0.80%) |
Apr 12, 2017 | 6.040 | 6.043 | 5.966 | 5.992 | 169,103 | -0.03(-0.58%) |
Apr 11, 2017 | 6.105 | 6.105 | 6.022 | 6.027 | 238,819 | -0.07(-1.22%) |
Apr 10, 2017 | 6.075 | 6.101 | 6.057 | 6.101 | 172,425 | +0.03(+0.43%) |
Apr 07, 2017 | 6.079 | 6.083 | 6.014 | 6.075 | 242,889 | -0.00(-0.07%) |
Apr 06, 2017 | 6.022 | 6.083 | 5.961 | 6.079 | 275,917 | +0.11(+1.83%) |
Apr 05, 2017 | 6.066 | 6.070 | 5.966 | 5.970 | 309,973 | -0.07(-1.08%) |
Apr 04, 2017 | 5.987 | 6.057 | 5.983 | 6.035 | 211,732 | +0.04(+0.65%) |
Apr 03, 2017 | 6.075 | 6.083 | 5.918 | 5.996 | 246,457 | -0.08(-1.36%) |
Mar 31, 2017 | 6.062 | 6.101 | 5.987 | 6.079 | 373,385 | +0.03(+0.43%) |
Mar 30, 2017 | 6.035 | 6.092 | 6.005 | 6.053 | 212,166 | +0.03(+0.43%) |
Mar 29, 2017 | 5.957 | 6.070 | 5.902 | 6.027 | 248,083 | +0.09(+1.47%) |
Mar 28, 2017 | 5.961 | 5.973 | 5.935 | 5.939 | 224,858 | -0.01(-0.14%) |
Mar 27, 2017 | 5.931 | 5.978 | 5.884 | 5.948 | 283,093 | +0.01(+0.14%) |
Mar 24, 2017 | 5.973 | 5.973 | 5.884 | 5.939 | 146,424 | -0.01(-0.21%) |
Mar 23, 2017 | 5.939 | 5.956 | 5.905 | 5.952 | 193,506 | +0.05(+0.79%) |
Mar 22, 2017 | 5.905 | 5.918 | 5.850 | 5.905 | 227,464 | +0.03(+0.51%) |
Mar 21, 2017 | 5.990 | 5.990 | 5.846 | 5.876 | 180,427 | -0.08(-1.28%) |
Mar 20, 2017 | 5.948 | 5.990 | 5.905 | 5.952 | 537,329 | +0.01(+0.14%) |
Mar 17, 2017 | 5.884 | 5.944 | 5.863 | 5.944 | 288,885 | +0.08(+1.38%) |
Mar 16, 2017 | 5.867 | 5.893 | 5.816 | 5.863 | 313,129 | +0.03(+0.51%) |
Mar 15, 2017 | 5.736 | 5.888 | 5.706 | 5.833 | 774,691 | +0.11(+2.01%) |
Mar 14, 2017 | 5.578 | 5.723 | 5.549 | 5.719 | 473,660 | +0.08(+1.43%) |
Mar 13, 2017 | 5.629 | 5.651 | 5.587 | 5.638 | 101,272 | +0.05(+0.91%) |
Mar 10, 2017 | 5.570 | 5.608 | 5.515 | 5.587 | 228,756 | +0.01(+0.15%) |
Mar 09, 2017 | 5.672 | 5.719 | 5.561 | 5.578 | 292,536 | -0.10(-1.72%) |
Mar 08, 2017 | 5.595 | 5.706 | 5.587 | 5.676 | 246,033 | +0.08(+1.44%) |
Mar 07, 2017 | 5.655 | 5.665 | 5.544 | 5.595 | 225,487 | -0.06(-1.13%) |
Mar 06, 2017 | 5.634 | 5.676 | 5.570 | 5.659 | 242,721 | +0.02(+0.30%) |
Mar 03, 2017 | 5.642 | 5.676 | 5.540 | 5.642 | 286,145 | -0.00(-0.08%) |
Mar 02, 2017 | 5.676 | 5.676 | 5.595 | 5.646 | 154,053 | +0.01(+0.23%) |
Mar 01, 2017 | 5.612 | 5.693 | 5.557 | 5.634 | 387,941 | +0.08(+1.38%) |
Feb 28, 2017 | 5.591 | 5.617 | 5.523 | 5.557 | 259,487 | -0.03(-0.46%) |
Feb 27, 2017 | 5.629 | 5.642 | 5.566 | 5.583 | 258,308 | -0.05(-0.90%) |
Feb 24, 2017 | 5.702 | 5.719 | 5.570 | 5.634 | 300,444 | -0.03(-0.53%) |
Feb 23, 2017 | 5.672 | 5.693 | 5.655 | 5.663 | 209,747 | +0.01(+0.23%) |
Feb 22, 2017 | 5.672 | 5.672 | 5.642 | 5.651 | 146,829 | +0.00(+0.08%) |
Feb 21, 2017 | 5.663 | 5.693 | 5.591 | 5.646 | 315,195 | +0.06(+1.14%) |
Feb 17, 2017 | 5.583 | 5.583 | 5.583 | 0 | +0.00(+0.08%) | |
Feb 16, 2017 | 5.595 | 5.608 | 5.481 | 5.578 | 218,430 | -0.02(-0.38%) |
Feb 15, 2017 | 5.608 | 5.608 | 5.566 | 5.600 | 154,695 | +0.03(+0.53%) |
Feb 14, 2017 | 5.600 | 5.626 | 5.536 | 5.570 | 172,720 | +0.03(+0.61%) |
Feb 13, 2017 | 5.693 | 5.714 | 5.523 | 5.536 | 363,240 | -0.16(-2.76%) |
Feb 10, 2017 | 5.680 | 5.731 | 5.630 | 5.693 | 234,744 | +0.03(+0.53%) |
Feb 09, 2017 | 5.655 | 5.682 | 5.613 | 5.663 | 152,904 | +0.03(+0.45%) |
Feb 08, 2017 | 5.608 | 5.642 | 5.566 | 5.638 | 132,398 | +0.05(+0.84%) |
Feb 07, 2017 | 5.544 | 5.612 | 5.544 | 5.591 | 142,828 | +0.08(+1.54%) |
Feb 06, 2017 | 5.489 | 5.515 | 5.476 | 5.506 | 208,674 | +0.01(+0.23%) |
Feb 03, 2017 | 5.523 | 5.536 | 5.451 | 5.493 | 179,257 | -0.02(-0.39%) |
Feb 02, 2017 | 5.502 | 5.540 | 5.472 | 5.515 | 239,103 | +0.00(+0.08%) |
Feb 01, 2017 | 5.532 | 5.628 | 5.425 | 5.510 | 154,926 | +0.01(+0.23%) |
Jan 31, 2017 | 5.502 | 5.523 | 5.434 | 5.498 | 221,137 | -0.01(-0.15%) |
Jan 30, 2017 | 5.629 | 5.646 | 5.425 | 5.506 | 529,050 | -0.14(-2.48%) |
Jan 27, 2017 | 5.676 | 5.710 | 5.612 | 5.646 | 297,090 | +0.00(+0.08%) |
Jan 26, 2017 | 5.744 | 5.744 | 5.608 | 5.642 | 276,253 | -0.07(-1.19%) |
Jan 25, 2017 | 5.736 | 5.744 | 5.680 | 5.710 | 255,900 | +0.02(+0.37%) |
Jan 24, 2017 | 5.668 | 5.693 | 5.625 | 5.689 | 351,787 | +0.09(+1.59%) |
Jan 23, 2017 | 5.557 | 5.600 | 5.531 | 5.600 | 399,243 | +0.09(+1.62%) |
Jan 20, 2017 | 5.532 | 5.553 | 5.481 | 5.510 | 196,251 | -0.01(-0.15%) |
Jan 19, 2017 | 5.523 | 5.523 | 5.468 | 5.519 | 239,292 | -0.00(-0.08%) |
Jan 18, 2017 | 5.413 | 5.557 | 5.400 | 5.523 | 669,092 | +0.11(+2.04%) |
Jan 17, 2017 | 5.345 | 5.532 | 5.290 | 5.413 | 990,796 | +0.18(+3.41%) |
Jan 13, 2017 | 5.234 | 5.234 | 5.234 | 0 | +0.01(+0.16%) | |
Jan 12, 2017 | 5.247 | 5.247 | 5.192 | 5.226 | 104,530 | -0.06(-1.20%) |
Jan 11, 2017 | 5.294 | 5.319 | 5.251 | 5.289 | 102,258 | +0.05(+0.89%) |
Jan 10, 2017 | 5.294 | 5.306 | 5.221 | 5.243 | 85,450 | -0.03(-0.48%) |
Jan 09, 2017 | 5.319 | 5.353 | 5.260 | 5.268 | 93,813 | -0.05(-0.88%) |
Jan 06, 2017 | 5.340 | 5.357 | 5.298 | 5.315 | 132,805 | -0.06(-1.18%) |
Jan 05, 2017 | 5.400 | 5.400 | 5.285 | 5.379 | 130,932 | +0.00(+0.00%) |
Jan 04, 2017 | 5.217 | 5.379 | 5.204 | 5.379 | 326,037 | +0.21(+4.11%) |
Jan 03, 2017 | 5.047 | 5.179 | 5.047 | 5.166 | 139,711 | +0.16(+3.23%) |
Dec 30, 2016 | 5.005 | 5.005 | 5.005 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 5.043 | 5.043 | 4.954 | 5.013 | 334,543 | +0.02(+0.43%) |
Dec 28, 2016 | 5.221 | 5.221 | 4.984 | 4.992 | 379,900 | -0.20(-3.77%) |
Dec 27, 2016 | 5.234 | 5.234 | 5.183 | 5.187 | 166,965 | -0.00(-0.08%) |
Dec 23, 2016 | 5.192 | 5.192 | 5.192 | 0 | -0.01(-0.16%) | |
Dec 22, 2016 | 5.192 | 5.270 | 5.183 | 5.200 | 167,846 | -0.01(-0.24%) |
Dec 21, 2016 | 5.366 | 5.383 | 5.192 | 5.213 | 264,034 | -0.15(-2.85%) |
Dec 20, 2016 | 5.243 | 5.366 | 5.221 | 5.366 | 240,593 | +0.18(+3.44%) |
Dec 19, 2016 | 5.209 | 5.268 | 5.183 | 5.187 | 368,567 | -0.03(-0.65%) |
Dec 16, 2016 | 5.328 | 5.341 | 5.213 | 5.221 | 164,838 | -0.10(-1.84%) |
Dec 15, 2016 | 5.306 | 5.366 | 5.187 | 5.319 | 533,711 | +0.05(+0.97%) |
Dec 14, 2016 | 5.187 | 5.281 | 5.111 | 5.268 | 369,101 | +0.11(+2.14%) |
Dec 13, 2016 | 5.315 | 5.323 | 5.128 | 5.158 | 345,060 | -0.11(-2.10%) |
Dec 12, 2016 | 5.417 | 5.438 | 5.264 | 5.268 | 407,383 | -0.21(-3.80%) |
Dec 09, 2016 | 5.527 | 5.566 | 5.438 | 5.476 | 211,324 | -0.04(-0.77%) |
Dec 08, 2016 | 5.540 | 5.540 | 5.459 | 5.519 | 165,836 | +0.00(+0.08%) |
Dec 07, 2016 | 5.472 | 5.566 | 5.447 | 5.515 | 242,462 | +0.02(+0.31%) |
Dec 06, 2016 | 5.404 | 5.510 | 5.404 | 5.498 | 432,196 | +0.14(+2.62%) |
Dec 05, 2016 | 5.353 | 5.387 | 5.327 | 5.357 | 331,232 | +0.02(+0.32%) |
Dec 02, 2016 | 5.345 | 5.381 | 5.260 | 5.340 | 191,845 | +0.01(+0.24%) |
Dec 01, 2016 | 5.264 | 5.349 | 5.247 | 5.328 | 568,382 | +0.09(+1.79%) |
Nov 30, 2016 | 5.209 | 5.234 | 5.179 | 5.234 | 401,119 | +0.06(+1.07%) |
Nov 29, 2016 | 5.136 | 5.183 | 5.102 | 5.179 | 359,658 | +0.08(+1.58%) |
Nov 28, 2016 | 5.128 | 5.180 | 5.030 | 5.098 | 373,270 | +0.05(+1.01%) |
Nov 25, 2016 | 5.068 | 5.154 | 5.014 | 5.047 | 217,044 | +0.01(+0.16%) |
Nov 23, 2016 | 5.039 | 5.039 | 5.039 | 0 | -0.01(-0.16%) | |
Nov 22, 2016 | 5.175 | 5.208 | 5.031 | 5.047 | 360,529 | -0.11(-2.16%) |
Nov 21, 2016 | 5.134 | 5.159 | 5.097 | 5.159 | 250,045 | +0.04(+0.72%) |
Nov 18, 2016 | 5.105 | 5.121 | 5.051 | 5.121 | 414,991 | +0.07(+1.39%) |
Nov 17, 2016 | 5.023 | 5.056 | 4.990 | 5.051 | 311,831 | +0.02(+0.41%) |
Nov 16, 2016 | 5.035 | 5.072 | 5.017 | 5.031 | 466,796 | +0.03(+0.66%) |
Nov 15, 2016 | 4.948 | 5.039 | 4.928 | 4.998 | 566,804 | +0.05(+1.00%) |
Nov 14, 2016 | 4.886 | 4.948 | 4.816 | 4.948 | 605,610 | +0.06(+1.18%) |
Nov 11, 2016 | 4.713 | 4.898 | 4.705 | 4.891 | 602,239 | +0.15(+3.13%) |
Nov 10, 2016 | 4.614 | 4.771 | 4.585 | 4.742 | 691,640 | +0.13(+2.77%) |
Nov 09, 2016 | 4.606 | 4.660 | 4.536 | 4.614 | 226,776 | -0.00(-0.09%) |
Nov 08, 2016 | 4.515 | 4.742 | 4.482 | 4.618 | 633,137 | +0.24(+5.36%) |
Nov 07, 2016 | 4.478 | 4.536 | 4.375 | 4.383 | 211,083 | -0.07(-1.48%) |
Nov 04, 2016 | 4.268 | 4.507 | 4.268 | 4.449 | 401,998 | +0.15(+3.45%) |
Nov 03, 2016 | 4.342 | 4.363 | 4.227 | 4.301 | 234,044 | -0.01(-0.29%) |
Nov 02, 2016 | 4.322 | 4.363 | 4.284 | 4.313 | 250,062 | -0.02(-0.48%) |
Nov 01, 2016 | 4.453 | 4.482 | 4.326 | 4.334 | 240,487 | -0.08(-1.87%) |
Oct 31, 2016 | 4.491 | 4.491 | 4.412 | 4.416 | 159,958 | -0.09(-2.01%) |
Oct 28, 2016 | 4.474 | 4.519 | 4.433 | 4.507 | 188,780 | +0.00(+0.09%) |
Oct 27, 2016 | 4.540 | 4.552 | 4.491 | 4.503 | 84,087 | -0.01(-0.18%) |
Oct 26, 2016 | 4.536 | 4.598 | 4.499 | 4.511 | 148,870 | -0.02(-0.55%) |
Oct 25, 2016 | 4.511 | 4.558 | 4.484 | 4.536 | 109,851 | -0.00(-0.09%) |
Oct 24, 2016 | 4.515 | 4.549 | 4.493 | 4.540 | 112,543 | +0.05(+1.01%) |
Oct 21, 2016 | 4.519 | 4.536 | 4.470 | 4.495 | 187,347 | -0.00(-0.09%) |
Oct 20, 2016 | 4.519 | 4.552 | 4.474 | 4.499 | 248,912 | +0.01(+0.18%) |
Oct 19, 2016 | 4.499 | 4.519 | 4.462 | 4.491 | 106,381 | +0.03(+0.65%) |
Oct 18, 2016 | 4.425 | 4.491 | 4.371 | 4.462 | 196,877 | +0.02(+0.46%) |
Oct 17, 2016 | 4.552 | 4.597 | 4.425 | 4.441 | 326,558 | -0.12(-2.53%) |
Oct 14, 2016 | 4.511 | 4.614 | 4.511 | 4.557 | 321,507 | +0.08(+1.84%) |
Oct 13, 2016 | 4.425 | 4.507 | 4.404 | 4.474 | 258,964 | +0.02(+0.37%) |
Oct 12, 2016 | 4.474 | 4.507 | 4.429 | 4.458 | 110,911 | -0.02(-0.37%) |
Oct 11, 2016 | 4.536 | 4.536 | 4.474 | 4.474 | 203,226 | -0.05(-1.00%) |
Oct 10, 2016 | 4.536 | 4.536 | 4.495 | 4.519 | 255,775 | +0.00(+0.00%) |
Oct 07, 2016 | 4.507 | 4.573 | 4.491 | 4.519 | 216,227 | +0.04(+0.83%) |
Oct 06, 2016 | 4.474 | 4.536 | 4.474 | 4.482 | 138,738 | +0.00(+0.09%) |
Oct 05, 2016 | 4.536 | 4.592 | 4.474 | 4.478 | 309,903 | -0.07(-1.45%) |
Oct 04, 2016 | 4.573 | 4.631 | 4.529 | 4.544 | 286,855 | +0.02(+0.46%) |
Oct 03, 2016 | 4.400 | 4.581 | 4.400 | 4.524 | 468,023 | +0.15(+3.49%) |
Sep 30, 2016 | 4.396 | 4.474 | 4.334 | 4.371 | 295,127 | +0.01(+0.19%) |
Sep 29, 2016 | 4.396 | 4.429 | 4.313 | 4.363 | 283,799 | -0.01(-0.19%) |
Sep 28, 2016 | 4.441 | 4.470 | 4.363 | 4.371 | 235,332 | -0.04(-0.93%) |
Sep 27, 2016 | 4.433 | 4.474 | 4.412 | 4.412 | 162,017 | -0.01(-0.28%) |
Sep 26, 2016 | 4.416 | 4.507 | 4.404 | 4.425 | 296,604 | +0.02(+0.47%) |
Sep 23, 2016 | 4.433 | 4.478 | 4.404 | 4.404 | 203,260 | -0.02(-0.47%) |
Sep 22, 2016 | 4.392 | 4.503 | 4.392 | 4.425 | 509,734 | +0.06(+1.32%) |
Sep 21, 2016 | 4.474 | 4.474 | 4.334 | 4.367 | 232,807 | -0.11(-2.40%) |
Sep 20, 2016 | 4.486 | 4.515 | 4.462 | 4.474 | 99,382 | +0.02(+0.56%) |
Sep 19, 2016 | 4.453 | 4.528 | 4.433 | 4.449 | 141,454 | -0.02(-0.37%) |
Sep 16, 2016 | 4.532 | 4.532 | 4.437 | 4.466 | 163,654 | -0.05(-1.01%) |
Sep 15, 2016 | 4.499 | 4.536 | 4.437 | 4.511 | 415,433 | +0.04(+0.92%) |
Sep 14, 2016 | 4.470 | 4.486 | 4.441 | 4.470 | 157,812 | +0.04(+0.84%) |
Sep 13, 2016 | 4.491 | 4.495 | 4.278 | 4.433 | 421,052 | -0.08(-1.74%) |
Sep 12, 2016 | 4.503 | 4.548 | 4.297 | 4.511 | 222,256 | -0.03(-0.64%) |
Sep 09, 2016 | 4.610 | 4.610 | 4.532 | 4.540 | 203,789 | -0.05(-1.17%) |
Sep 08, 2016 | 4.639 | 4.660 | 4.573 | 4.594 | 206,510 | -0.04(-0.89%) |
Sep 07, 2016 | 4.656 | 4.656 | 4.618 | 4.635 | 125,119 | -0.02(-0.44%) |
Sep 06, 2016 | 4.639 | 4.680 | 4.631 | 4.656 | 299,153 | -0.01(-0.18%) |
Sep 02, 2016 | 4.697 | 4.664 | 4.664 | 4.664 | 233,050 | +0.00(+0.09%) |