Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.110 | 5.155 | 5.030 | 5.100 | 2,245,145 | -0.17(-3.23%) |
May 30, 2017 | 5.250 | 5.319 | 5.210 | 5.270 | 1,769,952 | -0.03(-0.57%) |
May 26, 2017 | 5.210 | 5.320 | 5.190 | 5.300 | 2,145,949 | +0.14(+2.71%) |
May 25, 2017 | 5.470 | 5.520 | 5.120 | 5.160 | 6,579,299 | -0.38(-6.86%) |
May 24, 2017 | 5.550 | 5.605 | 5.500 | 5.540 | 2,673,044 | -0.02(-0.36%) |
May 23, 2017 | 5.520 | 5.570 | 5.490 | 5.560 | 1,771,360 | +0.07(+1.28%) |
May 22, 2017 | 5.500 | 5.540 | 5.470 | 5.490 | 1,921,415 | +0.03(+0.55%) |
May 19, 2017 | 5.390 | 5.460 | 5.380 | 5.460 | 3,068,196 | +0.18(+3.41%) |
May 18, 2017 | 5.210 | 5.342 | 5.200 | 5.280 | 6,561,392 | +0.02(+0.38%) |
May 17, 2017 | 5.300 | 5.355 | 5.220 | 5.260 | 2,941,665 | +0.02(+0.38%) |
May 16, 2017 | 5.320 | 5.340 | 5.230 | 5.240 | 1,284,951 | -0.04(-0.76%) |
May 15, 2017 | 5.380 | 5.380 | 5.250 | 5.280 | 2,254,720 | +0.10(+1.93%) |
May 12, 2017 | 5.190 | 5.200 | 5.110 | 5.180 | 1,044,103 | +0.01(+0.19%) |
May 11, 2017 | 5.190 | 5.220 | 5.130 | 5.170 | 3,012,459 | +0.06(+1.17%) |
May 10, 2017 | 5.000 | 5.150 | 4.980 | 5.110 | 3,842,897 | +0.19(+3.86%) |
May 09, 2017 | 4.930 | 4.970 | 4.850 | 4.920 | 2,430,128 | -0.03(-0.61%) |
May 08, 2017 | 4.950 | 5.000 | 4.860 | 4.950 | 2,117,475 | +0.01(+0.20%) |
May 05, 2017 | 4.810 | 4.970 | 4.808 | 4.940 | 3,946,120 | +0.12(+2.49%) |
May 04, 2017 | 4.970 | 4.980 | 4.770 | 4.820 | 10,786,355 | -0.28(-5.49%) |
May 03, 2017 | 5.090 | 5.135 | 5.030 | 5.100 | 2,436,213 | +0.03(+0.59%) |
May 02, 2017 | 5.230 | 5.240 | 5.035 | 5.070 | 3,381,507 | -0.16(-3.06%) |
May 01, 2017 | 5.260 | 5.270 | 5.210 | 5.230 | 1,118,381 | -0.06(-1.13%) |
Apr 28, 2017 | 5.310 | 5.350 | 5.240 | 5.290 | 2,161,332 | -0.01(-0.19%) |
Apr 27, 2017 | 5.210 | 5.300 | 5.141 | 5.300 | 3,235,530 | -0.01(-0.19%) |
Apr 26, 2017 | 5.280 | 5.430 | 5.260 | 5.310 | 1,886,770 | -0.06(-1.12%) |
Apr 25, 2017 | 5.270 | 5.380 | 5.237 | 5.370 | 1,905,160 | +0.09(+1.70%) |
Apr 24, 2017 | 5.310 | 5.322 | 5.260 | 5.280 | 1,320,240 | -0.05(-0.94%) |
Apr 21, 2017 | 5.480 | 5.490 | 5.280 | 5.330 | 2,515,459 | -0.15(-2.74%) |
Apr 20, 2017 | 5.520 | 5.580 | 5.470 | 5.480 | 1,731,734 | -0.07(-1.26%) |
Apr 19, 2017 | 5.840 | 5.850 | 5.480 | 5.550 | 3,040,867 | -0.30(-5.13%) |
Apr 18, 2017 | 5.810 | 5.880 | 5.770 | 5.850 | 1,540,225 | +0.00(+0.00%) |
Apr 17, 2017 | 5.910 | 5.920 | 5.840 | 5.850 | 1,032,408 | -0.07(-1.18%) |
Apr 13, 2017 | 5.940 | 5.960 | 5.890 | 5.920 | 1,792,139 | +0.03(+0.51%) |
Apr 12, 2017 | 5.980 | 6.000 | 5.870 | 5.890 | 1,524,171 | -0.04(-0.67%) |
Apr 11, 2017 | 5.910 | 5.965 | 5.850 | 5.930 | 2,770,269 | +0.02(+0.34%) |
Apr 10, 2017 | 5.870 | 5.920 | 5.850 | 5.910 | 2,067,705 | +0.12(+2.07%) |
Apr 07, 2017 | 5.730 | 5.800 | 5.730 | 5.790 | 1,559,881 | +0.07(+1.22%) |
Apr 06, 2017 | 5.690 | 5.730 | 5.681 | 5.720 | 2,282,441 | +0.12(+2.14%) |
Apr 05, 2017 | 5.710 | 5.750 | 5.580 | 5.600 | 2,219,303 | -0.02(-0.36%) |
Apr 04, 2017 | 5.560 | 5.650 | 5.541 | 5.620 | 1,512,236 | +0.10(+1.81%) |
Apr 03, 2017 | 5.570 | 5.571 | 5.490 | 5.520 | 844,449 | -0.06(-1.08%) |
Mar 31, 2017 | 5.490 | 5.600 | 5.490 | 5.580 | 1,210,616 | +0.04(+0.72%) |
Mar 30, 2017 | 5.450 | 5.560 | 5.430 | 5.540 | 3,992,401 | +0.15(+2.78%) |
Mar 29, 2017 | 5.240 | 5.400 | 5.235 | 5.390 | 2,572,647 | +0.18(+3.45%) |
Mar 28, 2017 | 5.220 | 5.300 | 5.200 | 5.210 | 2,289,393 | +0.05(+0.97%) |
Mar 27, 2017 | 5.090 | 5.160 | 5.050 | 5.160 | 1,669,012 | -0.04(-0.77%) |
Mar 24, 2017 | 5.160 | 5.200 | 5.125 | 5.200 | 1,143,047 | +0.06(+1.17%) |
Mar 23, 2017 | 5.170 | 5.180 | 5.120 | 5.140 | 1,370,752 | -0.08(-1.53%) |
Mar 22, 2017 | 5.160 | 5.230 | 5.060 | 5.220 | 2,997,451 | +0.00(+0.00%) |
Mar 21, 2017 | 5.340 | 5.360 | 5.180 | 5.220 | 1,889,091 | -0.10(-1.96%) |
Mar 20, 2017 | 5.300 | 5.380 | 5.280 | 5.324 | 1,018,496 | -0.05(-0.85%) |
Mar 17, 2017 | 5.430 | 5.430 | 5.350 | 5.370 | 843,317 | -0.02(-0.37%) |
Mar 16, 2017 | 5.410 | 5.410 | 5.312 | 5.390 | 4,451,043 | +0.00(+0.00%) |
Mar 15, 2017 | 5.360 | 5.420 | 5.310 | 5.390 | 2,310,144 | +0.12(+2.28%) |
Mar 14, 2017 | 5.230 | 5.290 | 5.160 | 5.270 | 3,585,667 | -0.07(-1.31%) |
Mar 13, 2017 | 5.330 | 5.376 | 5.300 | 5.340 | 2,108,119 | -0.01(-0.19%) |
Mar 10, 2017 | 5.520 | 5.520 | 5.325 | 5.350 | 3,418,165 | -0.17(-3.08%) |
Mar 09, 2017 | 5.530 | 5.556 | 5.370 | 5.520 | 6,351,996 | -0.09(-1.60%) |
Mar 08, 2017 | 5.930 | 5.990 | 5.585 | 5.610 | 7,122,989 | -0.41(-6.81%) |
Mar 07, 2017 | 6.100 | 6.110 | 6.020 | 6.020 | 947,031 | -0.03(-0.50%) |
Mar 06, 2017 | 6.070 | 6.089 | 6.016 | 6.050 | 1,250,111 | +0.00(+0.00%) |
Mar 03, 2017 | 5.990 | 6.060 | 5.980 | 6.050 | 1,475,009 | +0.07(+1.17%) |
Mar 02, 2017 | 6.000 | 6.050 | 5.960 | 5.980 | 5,623,511 | -0.12(-1.97%) |
Mar 01, 2017 | 6.180 | 6.200 | 6.100 | 6.100 | 2,410,789 | -0.04(-0.65%) |
Feb 28, 2017 | 6.080 | 6.151 | 6.040 | 6.140 | 3,885,359 | -0.02(-0.32%) |
Feb 27, 2017 | 6.210 | 6.221 | 6.140 | 6.160 | 1,629,256 | +0.01(+0.16%) |
Feb 24, 2017 | 6.140 | 6.190 | 6.130 | 6.150 | 933,425 | -0.05(-0.81%) |
Feb 23, 2017 | 6.240 | 6.270 | 6.180 | 6.200 | 3,212,171 | +0.10(+1.64%) |
Feb 22, 2017 | 6.100 | 6.110 | 6.070 | 6.100 | 2,782,777 | -0.10(-1.61%) |
Feb 21, 2017 | 6.270 | 6.280 | 6.190 | 6.200 | 4,786,946 | +0.08(+1.31%) |
Feb 17, 2017 | 6.120 | 6.120 | 6.120 | 0 | -0.02(-0.33%) | |
Feb 16, 2017 | 6.140 | 6.150 | 6.040 | 6.140 | 2,281,206 | +0.04(+0.66%) |
Feb 15, 2017 | 6.070 | 6.150 | 6.070 | 6.100 | 2,166,996 | -0.02(-0.33%) |
Feb 14, 2017 | 6.170 | 6.176 | 6.090 | 6.120 | 2,351,426 | +0.03(+0.49%) |
Feb 13, 2017 | 6.110 | 6.120 | 6.060 | 6.090 | 2,647,225 | -0.10(-1.62%) |
Feb 10, 2017 | 6.210 | 6.230 | 6.170 | 6.190 | 4,976,731 | +0.09(+1.48%) |
Feb 09, 2017 | 6.120 | 6.132 | 6.050 | 6.100 | 2,197,605 | +0.07(+1.16%) |
Feb 08, 2017 | 5.970 | 6.080 | 5.920 | 6.030 | 2,196,898 | +0.00(+0.00%) |
Feb 07, 2017 | 6.000 | 6.039 | 5.977 | 6.030 | 5,340,737 | -0.08(-1.31%) |
Feb 06, 2017 | 6.190 | 6.210 | 6.085 | 6.110 | 2,197,223 | -0.10(-1.61%) |
Feb 03, 2017 | 6.160 | 6.260 | 6.160 | 6.210 | 2,314,687 | +0.01(+0.16%) |
Feb 02, 2017 | 6.240 | 6.250 | 6.145 | 6.200 | 2,627,832 | +0.02(+0.32%) |
Feb 01, 2017 | 6.140 | 6.215 | 6.080 | 6.180 | 3,831,944 | +0.12(+1.98%) |
Jan 31, 2017 | 6.130 | 6.191 | 6.056 | 6.060 | 2,827,759 | -0.03(-0.49%) |
Jan 30, 2017 | 6.100 | 6.100 | 6.040 | 6.090 | 2,220,644 | -0.05(-0.81%) |
Jan 27, 2017 | 6.150 | 6.160 | 6.050 | 6.140 | 2,186,591 | -0.08(-1.29%) |
Jan 26, 2017 | 6.160 | 6.245 | 6.151 | 6.220 | 3,864,716 | +0.13(+2.13%) |
Jan 25, 2017 | 6.040 | 6.170 | 6.040 | 6.090 | 2,001,837 | -0.02(-0.33%) |
Jan 24, 2017 | 6.110 | 6.190 | 6.100 | 6.110 | 2,610,865 | +0.03(+0.49%) |
Jan 23, 2017 | 6.000 | 6.120 | 6.000 | 6.080 | 1,376,138 | -0.04(-0.65%) |
Jan 20, 2017 | 6.170 | 6.200 | 6.120 | 6.120 | 2,822,188 | +0.11(+1.83%) |
Jan 19, 2017 | 6.060 | 6.090 | 5.960 | 6.010 | 2,242,574 | +0.00(+0.00%) |
Jan 18, 2017 | 5.990 | 6.125 | 5.950 | 6.010 | 3,971,017 | -0.12(-1.96%) |
Jan 17, 2017 | 6.270 | 6.280 | 6.130 | 6.130 | 1,807,546 | -0.02(-0.33%) |
Jan 13, 2017 | 6.150 | 6.150 | 6.150 | 0 | -0.07(-1.20%) | |
Jan 12, 2017 | 6.290 | 6.300 | 6.195 | 6.225 | 2,346,112 | +0.08(+1.38%) |
Jan 11, 2017 | 6.040 | 6.210 | 5.940 | 6.140 | 3,378,613 | +0.20(+3.37%) |
Jan 10, 2017 | 6.100 | 6.110 | 5.930 | 5.940 | 3,307,109 | -0.12(-1.98%) |
Jan 09, 2017 | 6.220 | 6.220 | 6.050 | 6.060 | 3,127,219 | -0.26(-4.04%) |
Jan 06, 2017 | 6.360 | 6.405 | 6.280 | 6.315 | 1,178,890 | -0.01(-0.16%) |
Jan 05, 2017 | 6.320 | 6.390 | 6.190 | 6.325 | 1,983,161 | +0.08(+1.20%) |
Jan 04, 2017 | 6.140 | 6.279 | 6.100 | 6.250 | 1,923,727 | +0.10(+1.63%) |
Jan 03, 2017 | 6.520 | 6.530 | 6.100 | 6.150 | 4,908,223 | -0.18(-2.84%) |
Dec 30, 2016 | 6.330 | 6.330 | 6.330 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.360 | 6.395 | 6.315 | 6.330 | 1,533,858 | -0.03(-0.47%) |
Dec 28, 2016 | 6.380 | 6.430 | 6.350 | 6.360 | 2,131,269 | +0.01(+0.16%) |
Dec 27, 2016 | 6.300 | 6.385 | 6.290 | 6.350 | 1,980,630 | +0.13(+2.09%) |
Dec 23, 2016 | 6.220 | 6.220 | 6.220 | 0 | +0.06(+0.97%) | |
Dec 22, 2016 | 6.190 | 6.260 | 6.160 | 6.160 | 1,118,003 | +0.01(+0.16%) |
Dec 21, 2016 | 6.320 | 6.320 | 6.134 | 6.150 | 1,466,308 | -0.13(-2.07%) |
Dec 20, 2016 | 6.320 | 6.355 | 6.260 | 6.280 | 1,769,531 | +0.06(+0.96%) |
Dec 19, 2016 | 6.200 | 6.290 | 6.190 | 6.220 | 1,664,972 | -0.01(-0.16%) |
Dec 16, 2016 | 6.160 | 6.250 | 6.141 | 6.230 | 2,180,569 | +0.11(+1.80%) |
Dec 15, 2016 | 6.000 | 6.180 | 5.980 | 6.120 | 2,199,195 | +0.05(+0.82%) |
Dec 14, 2016 | 6.260 | 6.350 | 6.060 | 6.070 | 3,577,718 | -0.27(-4.26%) |
Dec 13, 2016 | 6.390 | 6.405 | 6.280 | 6.340 | 2,680,843 | +0.07(+1.12%) |
Dec 12, 2016 | 6.470 | 6.490 | 6.240 | 6.270 | 7,481,998 | +0.10(+1.62%) |
Dec 09, 2016 | 6.170 | 6.180 | 6.130 | 6.170 | 2,565,423 | +0.10(+1.65%) |
Dec 08, 2016 | 5.990 | 6.100 | 5.920 | 6.070 | 3,594,643 | +0.12(+2.02%) |
Dec 07, 2016 | 5.980 | 6.030 | 5.915 | 5.950 | 2,142,887 | -0.11(-1.82%) |
Dec 06, 2016 | 6.020 | 6.100 | 5.980 | 6.060 | 3,568,225 | -0.05(-0.82%) |
Dec 05, 2016 | 6.280 | 6.290 | 6.085 | 6.110 | 3,504,261 | -0.08(-1.29%) |
Dec 02, 2016 | 6.150 | 6.198 | 6.093 | 6.190 | 3,498,638 | +0.11(+1.81%) |
Dec 01, 2016 | 6.080 | 6.220 | 6.040 | 6.080 | 7,829,485 | +0.26(+4.47%) |
Nov 30, 2016 | 5.720 | 5.940 | 5.710 | 5.820 | 8,273,060 | +0.43(+7.98%) |
Nov 29, 2016 | 5.370 | 5.450 | 5.330 | 5.390 | 3,072,809 | -0.16(-2.88%) |
Nov 28, 2016 | 5.600 | 5.690 | 5.530 | 5.550 | 2,278,792 | -0.01(-0.18%) |
Nov 25, 2016 | 5.630 | 5.642 | 5.500 | 5.560 | 1,378,335 | -0.16(-2.80%) |
Nov 23, 2016 | 5.720 | 5.720 | 5.720 | 0 | +0.01(+0.18%) | |
Nov 22, 2016 | 5.780 | 5.825 | 5.615 | 5.710 | 2,014,592 | -0.08(-1.38%) |
Nov 21, 2016 | 5.740 | 5.850 | 5.720 | 5.790 | 3,143,521 | +0.25(+4.51%) |
Nov 18, 2016 | 5.470 | 5.570 | 5.405 | 5.540 | 3,002,382 | +0.15(+2.78%) |
Nov 17, 2016 | 5.570 | 5.620 | 5.380 | 5.390 | 2,895,139 | -0.08(-1.46%) |
Nov 16, 2016 | 5.490 | 5.630 | 5.430 | 5.470 | 2,495,620 | -0.08(-1.44%) |
Nov 15, 2016 | 5.410 | 5.580 | 5.400 | 5.550 | 3,524,253 | +0.29(+5.51%) |
Nov 14, 2016 | 5.220 | 5.285 | 5.100 | 5.260 | 4,139,154 | +0.04(+0.77%) |
Nov 11, 2016 | 5.270 | 5.280 | 5.200 | 5.220 | 3,616,718 | -0.15(-2.79%) |
Nov 10, 2016 | 5.390 | 5.470 | 5.360 | 5.370 | 1,986,555 | -0.15(-2.72%) |
Nov 09, 2016 | 5.420 | 5.580 | 5.370 | 5.520 | 2,757,680 | +0.11(+2.03%) |
Nov 08, 2016 | 5.370 | 5.480 | 5.350 | 5.410 | 2,157,926 | +0.00(+0.00%) |
Nov 07, 2016 | 5.370 | 5.405 | 5.291 | 5.410 | 1,898,840 | +0.12(+2.27%) |
Nov 04, 2016 | 5.300 | 5.385 | 5.220 | 5.290 | 3,600,416 | -0.02(-0.38%) |
Nov 03, 2016 | 5.450 | 5.465 | 5.300 | 5.310 | 4,484,295 | -0.14(-2.57%) |
Nov 02, 2016 | 5.510 | 5.550 | 5.370 | 5.450 | 3,239,761 | -0.18(-3.20%) |
Nov 01, 2016 | 5.680 | 5.700 | 5.545 | 5.630 | 1,630,145 | +0.03(+0.54%) |
Oct 31, 2016 | 5.800 | 5.820 | 5.600 | 5.600 | 4,141,391 | -0.30(-5.08%) |
Oct 28, 2016 | 5.960 | 6.030 | 5.850 | 5.900 | 1,713,894 | -0.13(-2.16%) |
Oct 27, 2016 | 6.030 | 6.080 | 5.987 | 6.030 | 998,762 | +0.07(+1.17%) |
Oct 26, 2016 | 5.950 | 6.110 | 5.900 | 5.960 | 2,598,744 | -0.10(-1.65%) |
Oct 25, 2016 | 6.130 | 6.175 | 6.040 | 6.060 | 1,816,752 | -0.13(-2.10%) |
Oct 24, 2016 | 6.110 | 6.190 | 6.030 | 6.190 | 1,446,713 | -0.04(-0.64%) |
Oct 21, 2016 | 6.180 | 6.230 | 6.125 | 6.230 | 876,664 | +0.05(+0.81%) |
Oct 20, 2016 | 6.190 | 6.250 | 6.150 | 6.180 | 3,066,719 | -0.13(-2.06%) |
Oct 19, 2016 | 6.250 | 6.410 | 6.250 | 6.310 | 3,233,225 | +0.13(+2.10%) |
Oct 18, 2016 | 6.200 | 6.200 | 6.090 | 6.180 | 958,125 | +0.05(+0.82%) |
Oct 17, 2016 | 6.140 | 6.170 | 6.050 | 6.130 | 917,423 | -0.05(-0.81%) |
Oct 14, 2016 | 6.190 | 6.200 | 6.100 | 6.180 | 1,696,706 | +0.00(+0.00%) |
Oct 13, 2016 | 6.130 | 6.200 | 6.020 | 6.180 | 3,319,671 | +0.02(+0.32%) |
Oct 12, 2016 | 6.150 | 6.180 | 6.110 | 6.160 | 1,694,148 | -0.07(-1.12%) |
Oct 11, 2016 | 6.310 | 6.350 | 6.170 | 6.230 | 4,413,892 | -0.06(-0.95%) |
Oct 10, 2016 | 6.200 | 6.370 | 6.200 | 6.290 | 4,039,190 | +0.23(+3.80%) |
Oct 07, 2016 | 6.190 | 6.200 | 6.040 | 6.060 | 2,881,751 | -0.16(-2.57%) |
Oct 06, 2016 | 6.170 | 6.220 | 6.120 | 6.220 | 3,542,971 | +0.12(+1.97%) |
Oct 05, 2016 | 6.070 | 6.120 | 6.010 | 6.100 | 4,452,266 | +0.18(+3.04%) |
Oct 04, 2016 | 5.990 | 6.000 | 5.900 | 5.920 | 2,832,757 | -0.03(-0.50%) |
Oct 03, 2016 | 5.870 | 5.990 | 5.830 | 5.950 | 2,830,801 | +0.12(+2.06%) |
Sep 30, 2016 | 5.850 | 5.870 | 5.780 | 5.830 | 3,369,431 | +0.07(+1.22%) |
Sep 29, 2016 | 5.750 | 5.880 | 5.700 | 5.760 | 3,901,014 | +0.09(+1.59%) |
Sep 28, 2016 | 5.490 | 5.790 | 5.355 | 5.670 | 5,647,773 | +0.27(+5.00%) |
Sep 27, 2016 | 5.420 | 5.483 | 5.330 | 5.400 | 3,306,643 | -0.14(-2.53%) |
Sep 26, 2016 | 5.520 | 5.630 | 5.500 | 5.540 | 2,736,862 | +0.10(+1.84%) |
Sep 23, 2016 | 5.640 | 5.680 | 5.360 | 5.440 | 3,638,665 | -0.20(-3.55%) |
Sep 22, 2016 | 5.680 | 5.710 | 5.620 | 5.640 | 2,975,606 | +0.07(+1.26%) |
Sep 21, 2016 | 5.490 | 5.590 | 5.470 | 5.570 | 3,553,359 | +0.18(+3.34%) |
Sep 20, 2016 | 5.270 | 5.435 | 5.240 | 5.390 | 3,233,165 | +0.06(+1.13%) |
Sep 19, 2016 | 5.340 | 5.470 | 5.320 | 5.330 | 2,598,059 | +0.01(+0.19%) |
Sep 16, 2016 | 5.300 | 5.420 | 5.280 | 5.320 | 3,519,697 | -0.10(-1.85%) |
Sep 15, 2016 | 5.410 | 5.500 | 5.330 | 5.420 | 3,532,926 | +0.04(+0.74%) |
Sep 14, 2016 | 5.450 | 5.551 | 5.330 | 5.380 | 4,627,594 | -0.14(-2.54%) |
Sep 13, 2016 | 5.590 | 5.629 | 5.490 | 5.520 | 3,489,087 | -0.17(-2.99%) |
Sep 12, 2016 | 5.520 | 5.750 | 5.498 | 5.690 | 1,589,245 | +0.03(+0.53%) |
Sep 09, 2016 | 5.790 | 5.810 | 5.640 | 5.660 | 3,184,676 | -0.24(-4.07%) |
Sep 08, 2016 | 5.780 | 5.950 | 5.670 | 5.900 | 4,645,646 | +0.27(+4.80%) |
Sep 07, 2016 | 5.570 | 5.650 | 5.500 | 5.630 | 1,496,247 | +0.10(+1.81%) |
Sep 06, 2016 | 5.450 | 5.570 | 5.415 | 5.530 | 1,578,225 | +0.08(+1.47%) |
Sep 02, 2016 | 5.440 | 5.450 | 5.450 | 5.450 | 1,812,600 | +0.09(+1.68%) |
Sep 01, 2016 | 5.410 | 5.460 | 5.280 | 5.360 | 3,644,746 | -0.17(-3.07%) |
Aug 31, 2016 | 5.660 | 5.690 | 5.480 | 5.530 | 2,920,672 | -0.22(-3.83%) |
Aug 30, 2016 | 5.860 | 5.890 | 5.700 | 5.750 | 1,632,796 | -0.07(-1.20%) |
Aug 29, 2016 | 5.780 | 5.867 | 5.770 | 5.820 | 897,561 | -0.04(-0.68%) |
Aug 26, 2016 | 5.850 | 6.029 | 5.790 | 5.860 | 1,684,655 | +0.01(+0.17%) |
Aug 25, 2016 | 5.760 | 5.890 | 5.750 | 5.850 | 1,347,328 | +0.07(+1.21%) |
Aug 24, 2016 | 5.850 | 5.900 | 5.730 | 5.780 | 2,761,543 | -0.16(-2.69%) |
Aug 23, 2016 | 5.780 | 6.000 | 5.750 | 5.940 | 2,677,692 | +0.06(+1.02%) |
Aug 22, 2016 | 5.930 | 5.970 | 5.865 | 5.880 | 2,664,334 | -0.20(-3.29%) |
Aug 19, 2016 | 6.090 | 6.110 | 6.020 | 6.080 | 2,838,135 | +0.00(+0.00%) |
Aug 18, 2016 | 5.940 | 6.110 | 5.940 | 6.080 | 4,106,672 | +0.20(+3.40%) |
Aug 17, 2016 | 5.830 | 5.900 | 5.720 | 5.880 | 3,183,587 | +0.03(+0.51%) |
Aug 16, 2016 | 5.790 | 5.860 | 5.730 | 5.850 | 3,066,453 | +0.06(+1.04%) |
Aug 15, 2016 | 5.710 | 5.800 | 5.670 | 5.790 | 2,635,279 | +0.17(+3.02%) |
Aug 12, 2016 | 5.540 | 5.635 | 5.500 | 5.620 | 3,218,571 | +0.16(+2.93%) |
Aug 11, 2016 | 5.280 | 5.541 | 5.251 | 5.460 | 3,918,487 | +0.25(+4.80%) |
Aug 10, 2016 | 5.430 | 5.492 | 5.200 | 5.210 | 3,068,331 | -0.20(-3.70%) |
Aug 09, 2016 | 5.500 | 5.530 | 5.370 | 5.410 | 1,865,134 | -0.02(-0.37%) |
Aug 08, 2016 | 5.420 | 5.520 | 5.400 | 5.430 | 2,699,835 | +0.13(+2.45%) |
Aug 05, 2016 | 5.260 | 5.300 | 5.150 | 5.300 | 2,055,098 | +0.04(+0.76%) |
Aug 04, 2016 | 5.100 | 5.310 | 5.060 | 5.260 | 3,218,020 | +0.13(+2.53%) |
Aug 03, 2016 | 4.980 | 5.170 | 4.880 | 5.130 | 6,355,584 | +0.17(+3.43%) |
Aug 02, 2016 | 5.080 | 5.110 | 4.880 | 4.960 | 4,499,017 | -0.01(-0.20%) |
Aug 01, 2016 | 5.120 | 5.130 | 4.970 | 4.970 | 5,053,412 | -0.26(-4.97%) |
Jul 29, 2016 | 5.100 | 5.245 | 5.070 | 5.230 | 3,384,841 | +0.08(+1.55%) |
Jul 28, 2016 | 5.270 | 5.305 | 5.140 | 5.150 | 2,527,652 | -0.16(-3.01%) |
Jul 27, 2016 | 5.400 | 5.440 | 5.220 | 5.310 | 3,810,394 | -0.07(-1.30%) |
Jul 26, 2016 | 5.400 | 5.460 | 5.370 | 5.380 | 3,063,649 | -0.08(-1.47%) |
Jul 25, 2016 | 5.480 | 5.510 | 5.410 | 5.460 | 2,785,546 | -0.19(-3.36%) |
Jul 22, 2016 | 5.660 | 5.660 | 5.540 | 5.650 | 3,448,648 | -0.02(-0.35%) |
Jul 21, 2016 | 5.770 | 5.830 | 5.660 | 5.670 | 1,686,666 | -0.12(-2.07%) |
Jul 20, 2016 | 5.710 | 5.880 | 5.670 | 5.790 | 2,435,224 | +0.00(+0.00%) |
Jul 19, 2016 | 5.850 | 5.868 | 5.780 | 5.790 | 1,551,614 | -0.06(-1.03%) |
Jul 18, 2016 | 5.800 | 5.880 | 5.780 | 5.850 | 2,079,629 | -0.08(-1.35%) |
Jul 15, 2016 | 5.950 | 6.000 | 5.870 | 5.930 | 1,508,665 | +0.04(+0.68%) |
Jul 14, 2016 | 5.900 | 5.950 | 5.830 | 5.890 | 1,400,677 | +0.05(+0.86%) |
Jul 13, 2016 | 5.960 | 6.020 | 5.770 | 5.840 | 3,434,460 | -0.20(-3.31%) |
Jul 12, 2016 | 6.000 | 6.090 | 5.880 | 6.040 | 3,611,567 | +0.27(+4.68%) |
Jul 11, 2016 | 5.920 | 5.954 | 5.760 | 5.770 | 2,382,169 | -0.09(-1.54%) |
Jul 08, 2016 | 5.960 | 5.870 | 5.910 | 5.860 | 3,201,054 | -0.01(-0.17%) |
Jul 07, 2016 | 6.240 | 6.250 | 5.810 | 5.870 | 5,800,591 | -0.26(-4.24%) |
Jul 06, 2016 | 5.940 | 6.190 | 5.910 | 6.130 | 2,925,239 | +0.09(+1.49%) |
Jul 05, 2016 | 6.110 | 6.130 | 5.950 | 6.040 | 3,578,703 | -0.34(-5.33%) |
Jul 01, 2016 | 6.210 | 6.380 | 6.380 | 6.380 | 1,880,000 | +0.13(+2.08%) |
Jun 30, 2016 | 6.330 | 6.410 | 6.220 | 6.250 | 2,152,176 | -0.16(-2.50%) |
Jun 29, 2016 | 6.260 | 6.530 | 6.240 | 6.410 | 3,075,493 | +0.21(+3.39%) |
Jun 28, 2016 | 6.160 | 6.200 | 6.034 | 6.200 | 2,888,203 | +0.20(+3.33%) |
Jun 27, 2016 | 6.030 | 6.035 | 5.850 | 6.000 | 2,646,592 | -0.16(-2.60%) |
Jun 24, 2016 | 6.110 | 6.260 | 6.100 | 6.160 | 4,251,489 | -0.36(-5.52%) |
Jun 23, 2016 | 6.490 | 6.540 | 6.390 | 6.520 | 1,741,345 | +0.14(+2.19%) |
Jun 22, 2016 | 6.540 | 6.570 | 6.250 | 6.380 | 2,236,385 | -0.09(-1.39%) |
Jun 21, 2016 | 6.390 | 6.500 | 6.330 | 6.470 | 1,900,093 | +0.00(+0.00%) |
Jun 20, 2016 | 6.420 | 6.505 | 6.370 | 6.470 | 2,502,850 | +0.17(+2.70%) |
Jun 17, 2016 | 6.170 | 6.310 | 6.130 | 6.300 | 2,294,185 | +0.35(+5.88%) |
Jun 16, 2016 | 6.140 | 6.140 | 5.920 | 5.950 | 4,068,348 | -0.23(-3.72%) |
Jun 15, 2016 | 6.250 | 6.390 | 6.150 | 6.180 | 2,533,192 | -0.17(-2.68%) |
Jun 14, 2016 | 6.350 | 6.397 | 6.310 | 6.350 | 1,442,821 | -0.03(-0.47%) |
Jun 13, 2016 | 6.340 | 6.501 | 6.340 | 6.380 | 1,668,152 | -0.08(-1.24%) |
Jun 10, 2016 | 6.580 | 6.620 | 6.440 | 6.460 | 2,138,585 | -0.27(-4.01%) |
Jun 09, 2016 | 6.690 | 6.770 | 6.680 | 6.730 | 2,049,907 | -0.11(-1.61%) |
Jun 08, 2016 | 6.770 | 6.850 | 6.720 | 6.840 | 2,996,366 | +0.15(+2.24%) |
Jun 07, 2016 | 6.600 | 6.700 | 6.593 | 6.690 | 2,216,066 | +0.13(+1.98%) |
Jun 06, 2016 | 6.560 | 6.600 | 6.470 | 6.560 | 2,184,800 | +0.13(+2.02%) |
Jun 03, 2016 | 6.460 | 6.470 | 6.350 | 6.430 | 1,493,344 | -0.03(-0.46%) |
Jun 02, 2016 | 6.320 | 6.520 | 6.310 | 6.460 | 2,449,854 | -0.04(-0.62%) |