Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.539 | 5.718 | 5.446 | 5.632 | 190,125 | +0.12(+2.12%) |
Mar 30, 2017 | 5.290 | 5.601 | 5.010 | 5.516 | 200,170 | +0.16(+2.90%) |
Mar 29, 2017 | 4.823 | 5.368 | 4.769 | 5.360 | 327,651 | +0.50(+10.24%) |
Mar 28, 2017 | 4.808 | 4.878 | 4.714 | 4.862 | 112,926 | +0.05(+1.13%) |
Mar 27, 2017 | 4.629 | 4.831 | 4.528 | 4.808 | 313,462 | +0.20(+4.39%) |
Mar 24, 2017 | 4.458 | 4.621 | 4.325 | 4.605 | 72,548 | +0.17(+3.86%) |
Mar 23, 2017 | 4.302 | 4.485 | 4.302 | 4.434 | 36,492 | +0.12(+2.89%) |
Mar 22, 2017 | 4.574 | 4.652 | 4.255 | 4.310 | 113,322 | -0.26(-5.78%) |
Mar 21, 2017 | 4.668 | 4.682 | 4.535 | 4.574 | 109,454 | -0.09(-1.84%) |
Mar 20, 2017 | 4.644 | 4.738 | 4.535 | 4.660 | 102,040 | -0.04(-0.83%) |
Mar 17, 2017 | 4.691 | 4.808 | 4.629 | 4.699 | 184,446 | +0.01(+0.17%) |
Mar 16, 2017 | 4.598 | 4.730 | 4.582 | 4.691 | 28,380 | +0.09(+1.94%) |
Mar 15, 2017 | 4.617 | 4.617 | 4.494 | 4.601 | 51,260 | +0.04(+0.84%) |
Mar 14, 2017 | 4.563 | 4.648 | 4.494 | 4.563 | 76,379 | +0.01(+0.17%) |
Mar 13, 2017 | 4.740 | 4.740 | 4.540 | 4.555 | 30,168 | -0.18(-3.89%) |
Mar 10, 2017 | 4.609 | 4.770 | 4.485 | 4.740 | 74,716 | +0.13(+2.83%) |
Mar 09, 2017 | 4.625 | 4.640 | 4.471 | 4.609 | 128,557 | +0.00(+0.00%) |
Mar 08, 2017 | 4.371 | 4.801 | 4.225 | 4.609 | 164,136 | +0.47(+11.32%) |
Mar 07, 2017 | 4.033 | 4.189 | 4.033 | 4.141 | 50,417 | +0.06(+1.51%) |
Mar 06, 2017 | 4.156 | 4.171 | 4.048 | 4.079 | 52,238 | -0.08(-1.85%) |
Mar 03, 2017 | 4.164 | 4.202 | 4.101 | 4.156 | 39,789 | +0.02(+0.56%) |
Mar 02, 2017 | 4.248 | 4.256 | 4.121 | 4.133 | 45,116 | -0.12(-2.89%) |
Mar 01, 2017 | 4.194 | 4.333 | 4.141 | 4.256 | 48,666 | +0.07(+1.65%) |
Feb 28, 2017 | 4.302 | 4.302 | 4.156 | 4.187 | 63,150 | -0.15(-3.37%) |
Feb 27, 2017 | 4.340 | 4.371 | 4.287 | 4.333 | 19,849 | +0.02(+0.53%) |
Feb 24, 2017 | 4.318 | 4.356 | 4.302 | 4.310 | 27,477 | -0.02(-0.53%) |
Feb 23, 2017 | 4.417 | 4.417 | 4.248 | 4.333 | 50,948 | -0.08(-1.91%) |
Feb 22, 2017 | 4.363 | 4.417 | 4.263 | 4.417 | 22,204 | +0.03(+0.70%) |
Feb 21, 2017 | 4.463 | 4.463 | 4.356 | 4.386 | 21,253 | -0.05(-1.21%) |
Feb 17, 2017 | 4.440 | 4.440 | 4.440 | 0 | -0.14(-3.02%) | |
Feb 16, 2017 | 4.494 | 4.594 | 4.371 | 4.578 | 76,206 | +0.09(+2.05%) |
Feb 15, 2017 | 4.310 | 4.486 | 4.240 | 4.486 | 42,809 | +0.18(+4.10%) |
Feb 14, 2017 | 4.356 | 4.356 | 4.302 | 4.310 | 16,784 | -0.08(-1.92%) |
Feb 13, 2017 | 4.402 | 4.425 | 4.317 | 4.394 | 30,815 | -0.01(-0.17%) |
Feb 10, 2017 | 4.302 | 4.409 | 4.202 | 4.402 | 19,547 | +0.12(+2.69%) |
Feb 09, 2017 | 4.379 | 4.379 | 4.225 | 4.287 | 58,261 | -0.09(-2.11%) |
Feb 08, 2017 | 4.402 | 4.479 | 4.379 | 4.379 | 14,469 | -0.05(-1.21%) |
Feb 07, 2017 | 4.440 | 4.532 | 4.425 | 4.432 | 22,797 | +0.01(+0.17%) |
Feb 06, 2017 | 4.402 | 4.471 | 4.402 | 4.425 | 11,625 | -0.01(-0.17%) |
Feb 03, 2017 | 4.409 | 4.448 | 4.386 | 4.432 | 14,662 | +0.03(+0.70%) |
Feb 02, 2017 | 4.509 | 4.509 | 4.348 | 4.402 | 25,520 | -0.08(-1.72%) |
Feb 01, 2017 | 4.425 | 4.548 | 4.417 | 4.479 | 24,799 | +0.05(+1.04%) |
Jan 31, 2017 | 4.371 | 4.481 | 4.348 | 4.432 | 20,457 | +0.07(+1.58%) |
Jan 30, 2017 | 4.402 | 4.402 | 4.340 | 4.363 | 19,853 | -0.03(-0.70%) |
Jan 27, 2017 | 4.371 | 4.448 | 4.317 | 4.394 | 16,284 | +0.03(+0.70%) |
Jan 26, 2017 | 4.402 | 4.409 | 4.317 | 4.363 | 25,285 | -0.07(-1.56%) |
Jan 25, 2017 | 4.525 | 4.525 | 4.363 | 4.432 | 31,710 | -0.08(-1.87%) |
Jan 24, 2017 | 4.532 | 4.532 | 4.425 | 4.517 | 16,976 | +0.01(+0.17%) |
Jan 23, 2017 | 4.555 | 4.625 | 4.494 | 4.509 | 33,636 | -0.02(-0.51%) |
Jan 20, 2017 | 4.601 | 4.601 | 4.509 | 4.532 | 17,145 | -0.06(-1.34%) |
Jan 19, 2017 | 4.724 | 4.763 | 4.594 | 4.594 | 39,486 | -0.05(-1.16%) |
Jan 18, 2017 | 4.686 | 4.686 | 4.625 | 4.648 | 13,712 | -0.03(-0.66%) |
Jan 17, 2017 | 4.563 | 4.686 | 4.463 | 4.678 | 44,458 | +0.19(+4.28%) |
Jan 13, 2017 | 4.486 | 4.486 | 4.486 | 0 | +0.08(+1.92%) | |
Jan 12, 2017 | 4.479 | 4.479 | 4.331 | 4.402 | 24,616 | -0.05(-1.21%) |
Jan 11, 2017 | 4.425 | 4.486 | 4.425 | 4.456 | 19,243 | +0.02(+0.52%) |
Jan 10, 2017 | 4.463 | 4.494 | 4.401 | 4.432 | 36,779 | -0.05(-1.03%) |
Jan 09, 2017 | 4.425 | 4.532 | 4.386 | 4.479 | 31,270 | +0.02(+0.34%) |
Jan 06, 2017 | 4.548 | 4.628 | 4.394 | 4.463 | 32,109 | -0.08(-1.86%) |
Jan 05, 2017 | 4.625 | 4.655 | 4.494 | 4.548 | 37,439 | -0.12(-2.47%) |
Jan 04, 2017 | 4.517 | 4.717 | 4.517 | 4.663 | 27,489 | +0.15(+3.41%) |
Jan 03, 2017 | 4.494 | 4.532 | 4.463 | 4.509 | 23,310 | +0.09(+2.09%) |
Dec 30, 2016 | 4.417 | 4.417 | 4.417 | 0 | -0.04(-0.86%) | |
Dec 29, 2016 | 4.548 | 4.625 | 4.263 | 4.456 | 99,947 | -0.22(-4.61%) |
Dec 28, 2016 | 4.801 | 4.809 | 4.671 | 4.671 | 19,128 | -0.12(-2.41%) |
Dec 27, 2016 | 4.686 | 4.817 | 4.686 | 4.786 | 45,064 | +0.04(+0.81%) |
Dec 23, 2016 | 4.747 | 4.747 | 4.747 | 0 | +0.12(+2.66%) | |
Dec 22, 2016 | 4.609 | 4.686 | 4.598 | 4.625 | 17,871 | +0.02(+0.33%) |
Dec 21, 2016 | 4.548 | 4.640 | 4.532 | 4.609 | 39,999 | +0.06(+1.35%) |
Dec 20, 2016 | 4.632 | 4.640 | 4.509 | 4.548 | 40,842 | -0.06(-1.33%) |
Dec 19, 2016 | 4.678 | 4.801 | 4.601 | 4.609 | 57,857 | -0.08(-1.80%) |
Dec 16, 2016 | 4.625 | 4.701 | 4.532 | 4.694 | 91,380 | +0.10(+2.17%) |
Dec 15, 2016 | 4.525 | 4.609 | 4.432 | 4.594 | 31,401 | +0.05(+1.18%) |
Dec 14, 2016 | 4.601 | 4.620 | 4.509 | 4.540 | 23,835 | +0.00(+0.00%) |
Dec 13, 2016 | 4.548 | 4.686 | 4.525 | 4.540 | 41,138 | +0.05(+1.03%) |
Dec 12, 2016 | 4.640 | 4.640 | 4.386 | 4.494 | 58,736 | -0.18(-3.94%) |
Dec 09, 2016 | 4.217 | 4.717 | 4.210 | 4.678 | 72,328 | +0.47(+11.13%) |
Dec 08, 2016 | 4.064 | 4.244 | 4.064 | 4.210 | 79,663 | +0.05(+1.29%) |
Dec 07, 2016 | 4.256 | 4.287 | 4.133 | 4.156 | 50,847 | -0.10(-2.35%) |
Dec 06, 2016 | 4.240 | 4.302 | 4.141 | 4.256 | 50,652 | -0.05(-1.25%) |
Dec 05, 2016 | 4.356 | 4.509 | 4.310 | 4.310 | 47,396 | -0.04(-0.88%) |
Dec 02, 2016 | 4.402 | 4.502 | 4.333 | 4.348 | 32,088 | -0.06(-1.39%) |
Dec 01, 2016 | 4.417 | 4.648 | 4.386 | 4.409 | 73,937 | -0.01(-0.17%) |
Nov 30, 2016 | 4.809 | 4.840 | 4.402 | 4.417 | 76,276 | -0.37(-7.70%) |
Nov 29, 2016 | 4.686 | 4.801 | 4.630 | 4.786 | 39,655 | +0.05(+1.14%) |
Nov 28, 2016 | 4.840 | 4.947 | 4.717 | 4.732 | 38,965 | -0.18(-3.60%) |
Nov 25, 2016 | 4.924 | 4.924 | 4.855 | 4.909 | 11,739 | +0.02(+0.31%) |
Nov 23, 2016 | 4.893 | 4.893 | 4.893 | 0 | +0.04(+0.79%) | |
Nov 22, 2016 | 4.724 | 4.870 | 4.601 | 4.855 | 22,002 | +0.12(+2.60%) |
Nov 21, 2016 | 4.786 | 4.893 | 4.686 | 4.732 | 51,914 | -0.04(-0.81%) |
Nov 18, 2016 | 4.625 | 4.795 | 4.586 | 4.770 | 28,828 | +0.15(+3.33%) |
Nov 17, 2016 | 4.755 | 4.786 | 4.555 | 4.617 | 33,929 | -0.11(-2.28%) |
Nov 16, 2016 | 4.557 | 4.884 | 4.489 | 4.724 | 56,144 | +0.15(+3.33%) |
Nov 15, 2016 | 4.686 | 4.778 | 4.565 | 4.572 | 59,794 | -0.09(-1.96%) |
Nov 14, 2016 | 4.945 | 5.020 | 4.610 | 4.664 | 87,750 | -0.26(-5.25%) |
Nov 11, 2016 | 4.435 | 4.922 | 4.374 | 4.922 | 105,035 | +0.48(+10.79%) |
Nov 10, 2016 | 4.024 | 4.473 | 3.918 | 4.443 | 47,221 | +0.42(+10.40%) |
Nov 09, 2016 | 3.941 | 4.024 | 3.895 | 4.024 | 65,943 | +0.11(+2.72%) |
Nov 08, 2016 | 3.971 | 3.979 | 3.857 | 3.918 | 27,253 | -0.04(-0.96%) |
Nov 07, 2016 | 3.979 | 4.040 | 3.933 | 3.956 | 27,367 | +0.02(+0.58%) |
Nov 04, 2016 | 4.466 | 4.482 | 3.933 | 3.933 | 51,098 | -0.50(-11.32%) |
Nov 03, 2016 | 4.024 | 4.489 | 4.024 | 4.435 | 64,198 | +0.48(+12.12%) |
Nov 02, 2016 | 3.986 | 3.991 | 3.903 | 3.956 | 76,839 | -0.03(-0.76%) |
Nov 01, 2016 | 3.918 | 4.070 | 3.918 | 3.986 | 89,953 | +0.02(+0.58%) |
Oct 31, 2016 | 4.040 | 4.040 | 3.926 | 3.964 | 59,424 | -0.07(-1.70%) |
Oct 28, 2016 | 4.116 | 4.161 | 4.032 | 4.032 | 55,680 | -0.12(-2.93%) |
Oct 27, 2016 | 4.161 | 4.200 | 4.146 | 4.154 | 32,816 | -0.01(-0.18%) |
Oct 26, 2016 | 4.184 | 4.199 | 4.146 | 4.161 | 26,575 | -0.05(-1.09%) |
Oct 25, 2016 | 4.215 | 4.237 | 4.192 | 4.207 | 17,868 | -0.04(-0.90%) |
Oct 24, 2016 | 4.283 | 4.291 | 4.219 | 4.245 | 29,602 | -0.01(-0.18%) |
Oct 21, 2016 | 4.177 | 4.260 | 4.116 | 4.253 | 147,098 | +0.03(+0.72%) |
Oct 20, 2016 | 4.207 | 4.230 | 4.158 | 4.222 | 29,765 | +0.00(+0.00%) |
Oct 19, 2016 | 4.215 | 4.237 | 4.210 | 4.222 | 55,508 | +0.03(+0.73%) |
Oct 18, 2016 | 4.268 | 4.291 | 4.177 | 4.192 | 63,364 | -0.05(-1.25%) |
Oct 17, 2016 | 4.298 | 4.306 | 4.237 | 4.245 | 29,882 | -0.03(-0.71%) |
Oct 14, 2016 | 4.352 | 4.352 | 4.268 | 4.276 | 51,651 | -0.08(-1.75%) |
Oct 13, 2016 | 4.412 | 4.412 | 4.314 | 4.352 | 35,561 | -0.07(-1.55%) |
Oct 12, 2016 | 4.314 | 4.481 | 4.314 | 4.420 | 31,352 | +0.08(+1.75%) |
Oct 11, 2016 | 4.367 | 4.382 | 4.336 | 4.344 | 29,417 | -0.02(-0.52%) |
Oct 10, 2016 | 4.352 | 4.382 | 4.340 | 4.367 | 38,856 | +0.02(+0.53%) |
Oct 07, 2016 | 4.382 | 4.405 | 4.344 | 4.344 | 24,559 | -0.05(-1.04%) |
Oct 06, 2016 | 4.428 | 4.428 | 4.390 | 4.390 | 18,025 | -0.05(-1.20%) |
Oct 05, 2016 | 4.435 | 4.458 | 4.405 | 4.443 | 31,577 | +0.01(+0.17%) |
Oct 04, 2016 | 4.435 | 4.496 | 4.397 | 4.435 | 54,452 | +0.01(+0.17%) |
Oct 03, 2016 | 4.496 | 4.511 | 4.405 | 4.428 | 30,626 | -0.06(-1.36%) |
Sep 30, 2016 | 4.466 | 4.504 | 4.397 | 4.489 | 66,761 | +0.02(+0.51%) |
Sep 29, 2016 | 4.625 | 4.671 | 4.450 | 4.466 | 51,693 | -0.19(-4.08%) |
Sep 28, 2016 | 4.603 | 4.671 | 4.565 | 4.656 | 24,217 | +0.05(+1.16%) |
Sep 27, 2016 | 4.709 | 4.709 | 4.580 | 4.603 | 9,968 | -0.05(-0.98%) |
Sep 26, 2016 | 4.664 | 4.686 | 4.618 | 4.648 | 20,472 | -0.02(-0.49%) |
Sep 23, 2016 | 4.702 | 4.702 | 4.664 | 4.671 | 24,400 | -0.02(-0.49%) |
Sep 22, 2016 | 4.656 | 4.694 | 4.656 | 4.694 | 34,099 | +0.05(+1.15%) |
Sep 21, 2016 | 4.519 | 4.679 | 4.489 | 4.641 | 26,095 | +0.11(+2.52%) |
Sep 20, 2016 | 4.686 | 4.686 | 4.511 | 4.527 | 29,537 | -0.14(-3.09%) |
Sep 19, 2016 | 4.496 | 4.686 | 4.496 | 4.671 | 58,472 | +0.17(+3.72%) |
Sep 16, 2016 | 4.549 | 4.549 | 4.329 | 4.504 | 160,302 | +0.05(+1.02%) |
Sep 15, 2016 | 4.724 | 4.724 | 4.443 | 4.458 | 58,476 | -0.18(-3.93%) |
Sep 14, 2016 | 4.572 | 4.702 | 4.376 | 4.641 | 101,147 | +0.19(+4.27%) |
Sep 13, 2016 | 4.664 | 4.702 | 4.450 | 4.450 | 121,633 | -0.27(-5.65%) |
Sep 12, 2016 | 4.527 | 4.717 | 4.527 | 4.717 | 82,513 | +0.14(+3.16%) |
Sep 09, 2016 | 4.702 | 4.702 | 4.565 | 4.572 | 57,132 | -0.17(-3.53%) |
Sep 08, 2016 | 4.686 | 4.747 | 4.664 | 4.740 | 40,740 | +0.05(+1.14%) |
Sep 07, 2016 | 4.709 | 4.755 | 4.679 | 4.686 | 62,127 | -0.07(-1.44%) |
Sep 06, 2016 | 4.732 | 4.755 | 4.633 | 4.755 | 40,746 | +0.02(+0.48%) |
Sep 02, 2016 | 4.686 | 4.732 | 4.732 | 4.732 | 93,720 | +0.06(+1.30%) |
Sep 01, 2016 | 4.854 | 4.892 | 4.656 | 4.671 | 69,295 | -0.18(-3.76%) |
Aug 31, 2016 | 4.831 | 4.861 | 4.747 | 4.854 | 33,024 | +0.04(+0.79%) |
Aug 30, 2016 | 4.785 | 4.861 | 4.755 | 4.816 | 76,179 | +0.07(+1.44%) |
Aug 29, 2016 | 4.709 | 4.755 | 4.660 | 4.747 | 18,218 | +0.06(+1.30%) |
Aug 26, 2016 | 4.877 | 4.945 | 4.610 | 4.686 | 64,940 | -0.04(-0.81%) |
Aug 25, 2016 | 4.633 | 4.762 | 4.633 | 4.724 | 37,848 | +0.10(+2.14%) |
Aug 24, 2016 | 4.717 | 4.869 | 4.610 | 4.625 | 77,981 | +0.02(+0.50%) |
Aug 23, 2016 | 4.945 | 5.143 | 4.580 | 4.603 | 161,169 | -0.34(-6.92%) |
Aug 22, 2016 | 5.090 | 5.128 | 4.877 | 4.945 | 46,554 | -0.18(-3.56%) |
Aug 19, 2016 | 5.158 | 5.196 | 5.067 | 5.128 | 23,733 | -0.05(-0.88%) |
Aug 18, 2016 | 5.188 | 5.242 | 5.112 | 5.173 | 60,517 | +0.04(+0.74%) |
Aug 17, 2016 | 5.150 | 5.200 | 5.082 | 5.135 | 54,033 | -0.02(-0.30%) |
Aug 16, 2016 | 5.188 | 5.188 | 5.090 | 5.150 | 28,451 | -0.09(-1.74%) |
Aug 15, 2016 | 4.960 | 5.249 | 4.960 | 5.242 | 61,984 | +0.32(+6.49%) |
Aug 12, 2016 | 4.922 | 5.103 | 4.869 | 4.922 | 87,996 | +0.03(+0.62%) |
Aug 11, 2016 | 4.990 | 5.155 | 4.892 | 4.892 | 92,261 | -0.06(-1.22%) |
Aug 10, 2016 | 5.296 | 5.314 | 4.915 | 4.952 | 61,846 | -0.35(-6.68%) |
Aug 09, 2016 | 5.412 | 5.462 | 5.269 | 5.307 | 41,127 | -0.10(-1.81%) |
Aug 08, 2016 | 5.043 | 5.644 | 4.967 | 5.405 | 108,988 | +0.35(+6.86%) |
Aug 05, 2016 | 4.794 | 5.073 | 4.794 | 5.058 | 38,490 | +0.23(+4.68%) |
Aug 04, 2016 | 4.900 | 5.141 | 4.824 | 4.832 | 73,601 | +0.10(+2.07%) |
Aug 03, 2016 | 4.696 | 4.787 | 4.508 | 4.734 | 108,312 | +0.05(+1.13%) |
Aug 02, 2016 | 4.794 | 4.794 | 4.643 | 4.681 | 59,781 | -0.09(-1.90%) |
Aug 01, 2016 | 4.839 | 4.854 | 4.666 | 4.771 | 33,613 | -0.07(-1.40%) |
Jul 29, 2016 | 4.809 | 4.922 | 4.719 | 4.839 | 27,998 | +0.02(+0.47%) |
Jul 28, 2016 | 5.156 | 5.156 | 4.711 | 4.817 | 177,754 | -0.31(-6.03%) |
Jul 27, 2016 | 5.080 | 5.141 | 5.028 | 5.126 | 34,126 | +0.08(+1.64%) |
Jul 26, 2016 | 5.314 | 5.314 | 4.990 | 5.043 | 80,397 | -0.29(-5.51%) |
Jul 25, 2016 | 5.035 | 5.382 | 5.020 | 5.337 | 109,059 | +0.24(+4.73%) |
Jul 22, 2016 | 5.111 | 5.141 | 4.967 | 5.096 | 55,215 | +0.00(+0.00%) |
Jul 21, 2016 | 5.314 | 5.329 | 5.080 | 5.096 | 109,027 | -0.24(-4.52%) |
Jul 20, 2016 | 5.254 | 5.367 | 5.141 | 5.337 | 26,706 | +0.05(+1.00%) |
Jul 19, 2016 | 5.269 | 5.344 | 5.194 | 5.284 | 75,866 | +0.01(+0.14%) |
Jul 18, 2016 | 5.382 | 5.382 | 5.239 | 5.276 | 52,836 | -0.09(-1.69%) |
Jul 15, 2016 | 5.382 | 5.397 | 5.216 | 5.367 | 103,149 | +0.05(+0.85%) |
Jul 14, 2016 | 5.205 | 5.379 | 5.178 | 5.322 | 52,281 | +0.14(+2.77%) |
Jul 13, 2016 | 5.163 | 5.209 | 5.058 | 5.178 | 51,670 | +0.10(+1.93%) |
Jul 12, 2016 | 4.866 | 5.209 | 4.847 | 5.080 | 70,833 | +0.22(+4.50%) |
Jul 11, 2016 | 4.862 | 4.915 | 4.689 | 4.862 | 96,785 | +0.02(+0.47%) |
Jul 08, 2016 | 4.643 | 4.847 | 4.696 | 4.839 | 56,378 | +0.14(+3.05%) |
Jul 07, 2016 | 4.922 | 4.945 | 4.658 | 4.696 | 68,789 | -0.20(-4.15%) |
Jul 06, 2016 | 4.802 | 4.915 | 4.802 | 4.900 | 101,390 | +0.00(+0.00%) |
Jul 05, 2016 | 5.088 | 5.088 | 4.862 | 4.900 | 91,086 | -0.20(-3.85%) |
Jul 01, 2016 | 5.118 | 5.096 | 5.096 | 5.096 | 57,178 | -0.01(-0.15%) |
Jun 30, 2016 | 5.005 | 5.126 | 4.998 | 5.103 | 84,843 | +0.06(+1.20%) |
Jun 29, 2016 | 5.073 | 5.080 | 4.986 | 5.043 | 99,380 | +0.02(+0.45%) |
Jun 28, 2016 | 4.960 | 5.148 | 4.952 | 5.020 | 66,480 | +0.11(+2.15%) |
Jun 27, 2016 | 4.960 | 5.020 | 4.809 | 4.915 | 64,295 | -0.04(-0.76%) |
Jun 24, 2016 | 4.900 | 5.050 | 4.900 | 4.952 | 288,402 | -0.12(-2.38%) |
Jun 23, 2016 | 5.088 | 5.224 | 4.982 | 5.073 | 102,191 | +0.02(+0.30%) |
Jun 22, 2016 | 5.224 | 5.224 | 4.930 | 5.058 | 105,587 | -0.18(-3.45%) |
Jun 21, 2016 | 5.276 | 5.329 | 5.201 | 5.239 | 35,075 | -0.06(-1.14%) |
Jun 20, 2016 | 5.420 | 5.420 | 5.276 | 5.299 | 92,460 | -0.04(-0.71%) |
Jun 17, 2016 | 5.435 | 5.450 | 5.216 | 5.337 | 129,827 | -0.08(-1.53%) |
Jun 16, 2016 | 5.367 | 5.420 | 5.269 | 5.420 | 62,685 | +0.04(+0.70%) |
Jun 15, 2016 | 5.390 | 5.450 | 5.344 | 5.382 | 57,068 | +0.05(+0.85%) |
Jun 14, 2016 | 5.450 | 5.503 | 5.276 | 5.337 | 55,322 | -0.11(-2.07%) |
Jun 13, 2016 | 5.586 | 5.642 | 5.344 | 5.450 | 167,186 | -0.12(-2.17%) |
Jun 10, 2016 | 5.564 | 5.638 | 5.555 | 5.570 | 54,129 | -0.05(-0.81%) |
Jun 09, 2016 | 5.548 | 5.638 | 5.548 | 5.616 | 48,608 | -0.02(-0.27%) |
Jun 08, 2016 | 5.593 | 5.646 | 5.472 | 5.631 | 42,300 | +0.05(+0.81%) |
Jun 07, 2016 | 5.623 | 5.684 | 5.495 | 5.586 | 56,427 | -0.02(-0.40%) |
Jun 06, 2016 | 5.540 | 5.653 | 5.452 | 5.608 | 59,126 | +0.10(+1.78%) |
Jun 03, 2016 | 5.668 | 5.668 | 5.442 | 5.510 | 49,210 | -0.14(-2.53%) |
Jun 02, 2016 | 5.940 | 5.940 | 5.593 | 5.653 | 114,398 | -0.29(-4.94%) |
Jun 01, 2016 | 5.608 | 5.962 | 5.601 | 5.947 | 112,375 | +0.25(+4.37%) |
May 31, 2016 | 5.533 | 5.714 | 5.510 | 5.699 | 65,832 | +0.16(+2.86%) |
May 27, 2016 | 5.699 | 5.540 | 5.540 | 5.540 | 44,177 | -0.17(-2.91%) |
May 26, 2016 | 5.563 | 5.751 | 5.525 | 5.706 | 75,445 | +0.12(+2.16%) |
May 25, 2016 | 5.488 | 5.638 | 5.427 | 5.586 | 87,663 | +0.09(+1.65%) |
May 24, 2016 | 5.684 | 5.819 | 5.495 | 5.495 | 93,007 | -0.17(-3.06%) |
May 23, 2016 | 5.729 | 5.797 | 5.668 | 5.668 | 45,884 | -0.09(-1.57%) |
May 20, 2016 | 5.465 | 5.759 | 5.450 | 5.759 | 56,424 | +0.31(+5.67%) |
May 19, 2016 | 5.499 | 5.503 | 5.322 | 5.450 | 71,765 | -0.04(-0.69%) |
May 18, 2016 | 5.518 | 5.623 | 5.374 | 5.488 | 60,869 | +0.02(+0.28%) |
May 17, 2016 | 5.872 | 5.872 | 5.337 | 5.472 | 73,160 | -0.40(-6.80%) |
May 16, 2016 | 5.887 | 5.970 | 5.827 | 5.872 | 34,756 | +0.02(+0.39%) |
May 13, 2016 | 5.804 | 5.864 | 5.736 | 5.849 | 48,236 | +0.05(+0.91%) |
May 12, 2016 | 5.759 | 5.849 | 5.601 | 5.797 | 40,428 | +0.01(+0.13%) |
May 11, 2016 | 5.894 | 5.949 | 5.782 | 5.789 | 39,460 | -0.08(-1.40%) |
May 10, 2016 | 5.841 | 5.969 | 5.774 | 5.871 | 61,200 | -0.04(-0.63%) |
May 09, 2016 | 6.006 | 6.006 | 5.849 | 5.909 | 103,106 | -0.10(-1.74%) |
May 06, 2016 | 5.572 | 6.111 | 5.572 | 6.013 | 83,599 | +0.38(+6.77%) |
May 05, 2016 | 5.632 | 5.752 | 5.490 | 5.632 | 157,816 | +0.22(+4.15%) |
May 04, 2016 | 5.026 | 5.804 | 4.951 | 5.408 | 326,820 | +0.60(+12.44%) |
May 03, 2016 | 5.310 | 5.385 | 4.779 | 4.809 | 101,012 | -0.59(-10.94%) |
May 02, 2016 | 5.550 | 5.565 | 5.280 | 5.400 | 92,543 | -0.11(-2.04%) |
Apr 29, 2016 | 5.759 | 5.759 | 5.415 | 5.512 | 62,153 | -0.26(-4.53%) |
Apr 28, 2016 | 5.916 | 5.950 | 5.752 | 5.774 | 41,301 | -0.16(-2.65%) |
Apr 27, 2016 | 6.051 | 6.088 | 5.849 | 5.931 | 70,979 | -0.10(-1.61%) |
Apr 26, 2016 | 5.939 | 6.111 | 5.879 | 6.028 | 39,206 | +0.09(+1.51%) |
Apr 25, 2016 | 6.133 | 6.152 | 5.879 | 5.939 | 36,702 | -0.19(-3.05%) |
Apr 22, 2016 | 6.088 | 6.163 | 5.998 | 6.126 | 89,165 | +0.06(+0.99%) |
Apr 21, 2016 | 6.043 | 6.208 | 5.886 | 6.066 | 106,176 | +0.04(+0.75%) |
Apr 20, 2016 | 6.126 | 6.253 | 6.021 | 6.021 | 180,376 | -0.18(-2.89%) |
Apr 19, 2016 | 6.185 | 6.275 | 6.045 | 6.200 | 170,727 | -0.03(-0.48%) |
Apr 18, 2016 | 4.974 | 6.343 | 4.974 | 6.230 | 614,375 | +1.29(+26.02%) |
Apr 15, 2016 | 5.131 | 5.213 | 4.891 | 4.944 | 355,818 | -0.17(-3.36%) |
Apr 14, 2016 | 5.310 | 5.310 | 5.056 | 5.116 | 119,873 | -0.19(-3.53%) |
Apr 13, 2016 | 5.280 | 5.452 | 5.127 | 5.303 | 88,577 | +0.03(+0.57%) |
Apr 12, 2016 | 5.572 | 5.572 | 4.727 | 5.273 | 468,924 | -0.32(-5.75%) |
Apr 11, 2016 | 5.467 | 5.729 | 5.452 | 5.595 | 50,373 | +0.10(+1.77%) |
Apr 08, 2016 | 5.527 | 5.647 | 5.445 | 5.497 | 59,579 | +0.03(+0.55%) |
Apr 07, 2016 | 5.333 | 5.527 | 5.333 | 5.467 | 41,943 | +0.08(+1.53%) |
Apr 06, 2016 | 5.333 | 5.542 | 5.258 | 5.385 | 87,901 | +0.16(+3.00%) |
Apr 05, 2016 | 5.452 | 5.467 | 5.101 | 5.228 | 149,642 | -0.22(-4.12%) |
Apr 04, 2016 | 5.512 | 5.602 | 5.423 | 5.452 | 80,581 | -0.15(-2.67%) |