Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.190 | 6.242 | 6.185 | 6.230 | 69,413 | +0.05(+0.78%) |
Apr 27, 2017 | 6.168 | 6.185 | 6.168 | 6.182 | 16,976 | +0.01(+0.23%) |
Apr 26, 2017 | 6.168 | 6.173 | 6.156 | 6.168 | 55,033 | -0.01(-0.18%) |
Apr 25, 2017 | 6.179 | 6.196 | 6.173 | 6.179 | 36,780 | +0.01(+0.09%) |
Apr 24, 2017 | 6.179 | 6.179 | 6.150 | 6.173 | 47,935 | +0.05(+0.84%) |
Apr 21, 2017 | 6.128 | 6.128 | 6.094 | 6.122 | 41,115 | +0.02(+0.28%) |
Apr 20, 2017 | 6.122 | 6.122 | 6.085 | 6.105 | 79,320 | -0.01(-0.09%) |
Apr 19, 2017 | 6.116 | 6.145 | 6.111 | 6.111 | 25,271 | +0.01(+0.19%) |
Apr 18, 2017 | 6.099 | 6.111 | 6.088 | 6.099 | 11,784 | -0.01(-0.09%) |
Apr 17, 2017 | 6.094 | 6.120 | 6.088 | 6.105 | 20,771 | +0.05(+0.85%) |
Apr 13, 2017 | 6.082 | 6.099 | 6.054 | 6.054 | 21,656 | -0.06(-0.93%) |
Apr 12, 2017 | 6.099 | 6.116 | 6.065 | 6.111 | 16,458 | -0.01(-0.09%) |
Apr 11, 2017 | 6.088 | 6.127 | 6.071 | 6.116 | 30,350 | +0.05(+0.75%) |
Apr 10, 2017 | 6.054 | 6.115 | 6.054 | 6.071 | 22,239 | +0.00(+0.00%) |
Apr 07, 2017 | 6.082 | 6.102 | 6.048 | 6.071 | 100,695 | -0.04(-0.65%) |
Apr 06, 2017 | 6.105 | 6.111 | 6.099 | 6.111 | 40,271 | -0.02(-0.28%) |
Apr 05, 2017 | 6.105 | 6.145 | 6.105 | 6.128 | 40,304 | -0.01(-0.19%) |
Apr 04, 2017 | 6.105 | 6.150 | 6.105 | 6.139 | 84,784 | -0.05(-0.83%) |
Apr 03, 2017 | 6.122 | 6.190 | 6.122 | 6.190 | 11,044 | +0.02(+0.28%) |
Mar 31, 2017 | 6.150 | 6.173 | 6.128 | 6.173 | 33,811 | -0.02(-0.37%) |
Mar 30, 2017 | 6.207 | 6.207 | 6.168 | 6.196 | 67,890 | -0.02(-0.28%) |
Mar 29, 2017 | 6.185 | 6.230 | 6.185 | 6.213 | 42,086 | +0.03(+0.55%) |
Mar 28, 2017 | 6.094 | 6.179 | 6.088 | 6.179 | 100,070 | +0.07(+1.12%) |
Mar 27, 2017 | 6.048 | 6.111 | 6.048 | 6.111 | 22,852 | +0.02(+0.28%) |
Mar 24, 2017 | 6.122 | 6.122 | 6.076 | 6.093 | 92,363 | -0.02(-0.28%) |
Mar 23, 2017 | 6.031 | 6.111 | 6.031 | 6.111 | 120,344 | +0.09(+1.42%) |
Mar 22, 2017 | 6.014 | 6.042 | 6.002 | 6.025 | 89,220 | +0.02(+0.38%) |
Mar 21, 2017 | 6.031 | 6.046 | 5.991 | 6.002 | 90,663 | -0.00(-0.00%) |
Mar 20, 2017 | 6.014 | 6.037 | 5.997 | 6.003 | 51,591 | -0.01(-0.09%) |
Mar 17, 2017 | 6.031 | 6.042 | 5.980 | 6.008 | 223,345 | +0.01(+0.19%) |
Mar 16, 2017 | 6.008 | 6.032 | 5.992 | 5.997 | 35,588 | -0.04(-0.66%) |
Mar 15, 2017 | 5.997 | 6.037 | 5.972 | 6.037 | 198,167 | +0.05(+0.86%) |
Mar 14, 2017 | 6.002 | 6.008 | 5.980 | 5.985 | 34,374 | -0.02(-0.28%) |
Mar 13, 2017 | 6.002 | 6.033 | 5.974 | 6.002 | 154,394 | +0.02(+0.38%) |
Mar 10, 2017 | 6.042 | 6.042 | 5.980 | 5.980 | 51,749 | -0.01(-0.19%) |
Mar 09, 2017 | 6.014 | 6.034 | 5.985 | 5.991 | 49,237 | -0.02(-0.28%) |
Mar 08, 2017 | 6.031 | 6.042 | 6.008 | 6.008 | 17,210 | -0.03(-0.57%) |
Mar 07, 2017 | 6.002 | 6.048 | 6.002 | 6.042 | 24,446 | +0.03(+0.47%) |
Mar 06, 2017 | 6.008 | 6.023 | 5.985 | 6.014 | 55,123 | +0.00(+0.00%) |
Mar 03, 2017 | 6.008 | 6.082 | 6.008 | 6.014 | 22,729 | +0.00(+0.00%) |
Mar 02, 2017 | 6.042 | 6.065 | 5.980 | 6.014 | 134,546 | -0.08(-1.31%) |
Mar 01, 2017 | 6.094 | 6.099 | 6.057 | 6.094 | 65,348 | +0.06(+0.94%) |
Feb 28, 2017 | 6.008 | 6.048 | 6.008 | 6.037 | 39,212 | +0.00(+0.00%) |
Feb 27, 2017 | 6.014 | 6.054 | 6.014 | 6.037 | 52,220 | +0.01(+0.09%) |
Feb 24, 2017 | 6.008 | 6.031 | 6.008 | 6.031 | 50,789 | +0.01(+0.09%) |
Feb 23, 2017 | 6.025 | 6.025 | 6.008 | 6.025 | 28,901 | +0.02(+0.38%) |
Feb 22, 2017 | 6.025 | 6.025 | 5.980 | 6.002 | 36,530 | -0.02(-0.38%) |
Feb 21, 2017 | 5.985 | 6.037 | 5.985 | 6.025 | 27,851 | +0.06(+1.05%) |
Feb 17, 2017 | 5.963 | 5.963 | 5.963 | 0 | +0.01(+0.17%) | |
Feb 16, 2017 | 5.968 | 5.968 | 5.951 | 5.953 | 29,045 | -0.01(-0.17%) |
Feb 15, 2017 | 5.963 | 5.985 | 5.917 | 5.963 | 113,312 | +0.02(+0.38%) |
Feb 14, 2017 | 5.934 | 5.956 | 5.923 | 5.940 | 94,879 | -0.03(-0.57%) |
Feb 13, 2017 | 5.963 | 5.979 | 5.951 | 5.974 | 57,514 | +0.04(+0.67%) |
Feb 10, 2017 | 5.894 | 5.940 | 5.894 | 5.934 | 74,201 | +0.03(+0.48%) |
Feb 09, 2017 | 5.866 | 5.906 | 5.866 | 5.906 | 55,305 | +0.03(+0.48%) |
Feb 08, 2017 | 5.871 | 5.889 | 5.866 | 5.877 | 27,097 | +0.01(+0.19%) |
Feb 07, 2017 | 5.860 | 5.871 | 5.849 | 5.866 | 69,007 | +0.02(+0.29%) |
Feb 06, 2017 | 5.809 | 5.849 | 5.797 | 5.849 | 31,463 | +0.01(+0.22%) |
Feb 03, 2017 | 5.854 | 5.854 | 5.820 | 5.836 | 52,469 | -0.01(-0.12%) |
Feb 02, 2017 | 5.826 | 5.849 | 5.786 | 5.843 | 74,486 | +0.03(+0.59%) |
Feb 01, 2017 | 5.809 | 5.814 | 5.786 | 5.809 | 54,176 | +0.02(+0.30%) |
Jan 31, 2017 | 5.786 | 5.814 | 5.732 | 5.792 | 178,705 | +0.02(+0.39%) |
Jan 30, 2017 | 5.786 | 5.814 | 5.758 | 5.769 | 29,723 | -0.01(-0.20%) |
Jan 27, 2017 | 5.786 | 5.787 | 5.780 | 5.780 | 41,315 | -0.02(-0.39%) |
Jan 26, 2017 | 5.786 | 5.806 | 5.786 | 5.803 | 25,408 | +0.02(+0.30%) |
Jan 25, 2017 | 5.792 | 5.820 | 5.780 | 5.786 | 85,158 | +0.01(+0.10%) |
Jan 24, 2017 | 5.780 | 5.820 | 5.763 | 5.780 | 32,523 | +0.01(+0.20%) |
Jan 23, 2017 | 5.740 | 5.780 | 5.729 | 5.769 | 37,839 | +0.03(+0.47%) |
Jan 20, 2017 | 5.718 | 5.752 | 5.718 | 5.742 | 27,078 | +0.04(+0.73%) |
Jan 19, 2017 | 5.763 | 5.763 | 5.701 | 5.701 | 14,774 | -0.06(-1.07%) |
Jan 18, 2017 | 5.797 | 5.803 | 5.755 | 5.762 | 26,743 | -0.04(-0.60%) |
Jan 17, 2017 | 5.809 | 5.832 | 5.797 | 5.797 | 60,053 | -0.10(-1.64%) |
Jan 13, 2017 | 5.894 | 5.894 | 5.894 | 0 | +0.14(+2.48%) | |
Jan 12, 2017 | 5.775 | 5.775 | 5.712 | 5.752 | 37,574 | -0.01(-0.10%) |
Jan 11, 2017 | 5.797 | 5.797 | 5.723 | 5.758 | 26,594 | -0.05(-0.80%) |
Jan 10, 2017 | 5.769 | 5.851 | 5.752 | 5.804 | 57,793 | +0.05(+0.81%) |
Jan 09, 2017 | 5.672 | 5.780 | 5.666 | 5.758 | 80,101 | +0.06(+1.10%) |
Jan 06, 2017 | 5.661 | 5.718 | 5.661 | 5.695 | 32,406 | +0.03(+0.60%) |
Jan 05, 2017 | 5.649 | 5.661 | 5.649 | 5.661 | 5,250 | +0.04(+0.71%) |
Jan 04, 2017 | 5.598 | 5.684 | 5.598 | 5.621 | 60,427 | +0.09(+1.55%) |
Jan 03, 2017 | 5.541 | 5.541 | 5.484 | 5.535 | 39,793 | -0.00(-0.05%) |
Dec 30, 2016 | 5.538 | 5.538 | 5.538 | 0 | +0.03(+0.56%) | |
Dec 29, 2016 | 5.524 | 5.598 | 5.467 | 5.507 | 75,130 | -0.05(-0.81%) |
Dec 28, 2016 | 5.581 | 5.590 | 5.551 | 5.552 | 19,821 | -0.01(-0.11%) |
Dec 27, 2016 | 5.575 | 5.575 | 5.490 | 5.558 | 97,973 | +0.03(+0.62%) |
Dec 23, 2016 | 5.524 | 5.524 | 5.524 | 0 | -0.11(-1.91%) | |
Dec 22, 2016 | 5.547 | 5.689 | 5.547 | 5.632 | 199,204 | +0.07(+1.22%) |
Dec 21, 2016 | 5.530 | 5.576 | 5.473 | 5.564 | 160,552 | +0.00(+0.00%) |
Dec 20, 2016 | 5.467 | 5.581 | 5.467 | 5.564 | 162,213 | +0.09(+1.66%) |
Dec 19, 2016 | 5.478 | 5.496 | 5.473 | 5.473 | 19,633 | +0.05(+0.84%) |
Dec 16, 2016 | 5.444 | 5.478 | 5.422 | 5.427 | 47,086 | -0.03(-0.52%) |
Dec 15, 2016 | 5.473 | 5.478 | 5.439 | 5.456 | 59,518 | +0.02(+0.38%) |
Dec 14, 2016 | 5.503 | 5.503 | 5.435 | 5.435 | 58,408 | -0.07(-1.32%) |
Dec 13, 2016 | 5.487 | 5.513 | 5.485 | 5.508 | 75,203 | +0.04(+0.76%) |
Dec 12, 2016 | 5.487 | 5.487 | 5.451 | 5.466 | 141,916 | -0.01(-0.19%) |
Dec 09, 2016 | 5.440 | 5.513 | 5.440 | 5.477 | 41,205 | +0.05(+0.86%) |
Dec 08, 2016 | 5.420 | 5.449 | 5.420 | 5.430 | 28,176 | +0.03(+0.48%) |
Dec 07, 2016 | 5.368 | 5.440 | 5.357 | 5.404 | 56,791 | +0.02(+0.39%) |
Dec 06, 2016 | 5.373 | 5.383 | 5.321 | 5.383 | 62,425 | +0.02(+0.29%) |
Dec 05, 2016 | 5.363 | 5.394 | 5.363 | 5.368 | 49,837 | +0.00(+0.00%) |
Dec 02, 2016 | 5.368 | 5.380 | 5.363 | 5.368 | 22,621 | -0.03(-0.58%) |
Dec 01, 2016 | 5.378 | 5.404 | 5.373 | 5.399 | 79,092 | -0.02(-0.38%) |
Nov 30, 2016 | 5.399 | 5.436 | 5.396 | 5.420 | 26,952 | +0.02(+0.29%) |
Nov 29, 2016 | 5.414 | 5.430 | 5.388 | 5.404 | 34,560 | -0.01(-0.19%) |
Nov 28, 2016 | 5.388 | 5.430 | 5.388 | 5.414 | 16,657 | -0.03(-0.59%) |
Nov 25, 2016 | 5.409 | 5.447 | 5.383 | 5.447 | 4,429 | +0.01(+0.11%) |
Nov 23, 2016 | 5.440 | 5.440 | 5.440 | 0 | -0.01(-0.10%) | |
Nov 22, 2016 | 5.456 | 5.456 | 5.440 | 5.446 | 10,117 | +0.01(+0.09%) |
Nov 21, 2016 | 5.430 | 5.446 | 5.425 | 5.440 | 53,752 | +0.05(+0.87%) |
Nov 18, 2016 | 5.388 | 5.394 | 5.383 | 5.394 | 101,444 | -0.03(-0.57%) |
Nov 17, 2016 | 5.388 | 5.430 | 5.388 | 5.425 | 20,346 | +0.03(+0.64%) |
Nov 16, 2016 | 5.378 | 5.399 | 5.378 | 5.390 | 97,128 | -0.02(-0.35%) |
Nov 15, 2016 | 5.378 | 5.425 | 5.357 | 5.409 | 62,980 | +0.01(+0.10%) |
Nov 14, 2016 | 5.399 | 5.409 | 5.386 | 5.404 | 49,037 | -0.02(-0.38%) |
Nov 11, 2016 | 5.518 | 5.518 | 5.404 | 5.425 | 46,779 | -0.05(-0.85%) |
Nov 10, 2016 | 5.471 | 5.492 | 5.425 | 5.471 | 180,567 | +0.00(+0.00%) |
Nov 09, 2016 | 5.471 | 5.500 | 5.461 | 5.471 | 61,495 | -0.07(-1.31%) |
Nov 08, 2016 | 5.565 | 5.565 | 5.503 | 5.544 | 144,363 | -0.07(-1.29%) |
Nov 07, 2016 | 5.586 | 5.622 | 5.516 | 5.617 | 60,574 | +0.03(+0.56%) |
Nov 04, 2016 | 5.554 | 5.592 | 5.549 | 5.586 | 26,680 | -0.01(-0.11%) |
Nov 03, 2016 | 5.601 | 5.601 | 5.549 | 5.592 | 129,724 | +0.02(+0.30%) |
Nov 02, 2016 | 5.575 | 5.586 | 5.570 | 5.575 | 103,966 | -0.00(-0.00%) |
Nov 01, 2016 | 5.565 | 5.586 | 5.554 | 5.575 | 152,741 | +0.02(+0.28%) |
Oct 31, 2016 | 5.575 | 5.575 | 5.560 | 5.560 | 38,068 | -0.01(-0.09%) |
Oct 28, 2016 | 5.529 | 5.565 | 5.529 | 5.565 | 77,457 | +0.05(+0.85%) |
Oct 27, 2016 | 5.534 | 5.539 | 5.518 | 5.518 | 22,550 | -0.02(-0.37%) |
Oct 26, 2016 | 5.492 | 5.539 | 5.492 | 5.539 | 67,764 | +0.02(+0.38%) |
Oct 25, 2016 | 5.482 | 5.523 | 5.479 | 5.518 | 76,464 | +0.03(+0.47%) |
Oct 24, 2016 | 5.471 | 5.497 | 5.471 | 5.492 | 22,883 | +0.00(+0.00%) |
Oct 21, 2016 | 5.471 | 5.500 | 5.456 | 5.492 | 21,749 | -0.02(-0.32%) |
Oct 20, 2016 | 5.497 | 5.518 | 5.477 | 5.510 | 70,238 | +0.04(+0.80%) |
Oct 19, 2016 | 5.461 | 5.471 | 5.448 | 5.466 | 25,384 | +0.04(+0.67%) |
Oct 18, 2016 | 5.409 | 5.433 | 5.394 | 5.430 | 59,787 | +0.04(+0.67%) |
Oct 17, 2016 | 5.394 | 5.394 | 5.373 | 5.394 | 522,109 | +0.02(+0.29%) |
Oct 14, 2016 | 5.399 | 5.399 | 5.368 | 5.378 | 36,502 | +0.02(+0.39%) |
Oct 13, 2016 | 5.331 | 5.368 | 5.331 | 5.357 | 97,304 | -0.02(-0.35%) |
Oct 12, 2016 | 5.399 | 5.399 | 5.374 | 5.376 | 13,620 | -0.03(-0.51%) |
Oct 11, 2016 | 5.420 | 5.425 | 5.394 | 5.404 | 39,884 | -0.02(-0.29%) |
Oct 10, 2016 | 5.404 | 5.440 | 5.404 | 5.420 | 10,213 | +0.02(+0.29%) |
Oct 07, 2016 | 5.425 | 5.425 | 5.394 | 5.404 | 6,681 | -0.02(-0.29%) |
Oct 06, 2016 | 5.430 | 5.430 | 5.409 | 5.420 | 8,362 | -0.02(-0.29%) |
Oct 05, 2016 | 5.451 | 5.461 | 5.430 | 5.435 | 61,854 | -0.02(-0.38%) |
Oct 04, 2016 | 5.466 | 5.466 | 5.425 | 5.456 | 39,111 | -0.01(-0.27%) |
Oct 03, 2016 | 5.440 | 5.471 | 5.440 | 5.471 | 17,276 | -0.00(-0.01%) |
Sep 30, 2016 | 5.435 | 5.486 | 5.435 | 5.471 | 19,733 | -0.03(-0.47%) |
Sep 29, 2016 | 5.523 | 5.523 | 5.482 | 5.497 | 60,971 | +0.01(+0.19%) |
Sep 28, 2016 | 5.471 | 5.487 | 5.471 | 5.487 | 17,743 | -0.01(-0.09%) |
Sep 27, 2016 | 5.461 | 5.492 | 5.456 | 5.492 | 44,061 | +0.07(+1.34%) |
Sep 26, 2016 | 5.420 | 5.425 | 5.377 | 5.420 | 47,903 | -0.02(-0.29%) |
Sep 23, 2016 | 5.409 | 5.435 | 5.399 | 5.435 | 48,409 | -0.01(-0.10%) |
Sep 22, 2016 | 5.425 | 5.451 | 5.399 | 5.440 | 106,100 | +0.05(+0.96%) |
Sep 21, 2016 | 5.342 | 5.388 | 5.342 | 5.388 | 171,620 | +0.13(+2.57%) |
Sep 20, 2016 | 5.264 | 5.280 | 5.248 | 5.254 | 20,982 | +0.03(+0.48%) |
Sep 19, 2016 | 5.259 | 5.259 | 5.217 | 5.228 | 654,734 | -0.01(-0.19%) |
Sep 16, 2016 | 5.217 | 5.254 | 5.217 | 5.238 | 103,906 | -0.01(-0.10%) |
Sep 15, 2016 | 5.217 | 5.248 | 5.217 | 5.243 | 10,535 | +0.02(+0.30%) |
Sep 14, 2016 | 5.228 | 5.243 | 5.217 | 5.228 | 60,259 | -0.01(-0.20%) |
Sep 13, 2016 | 5.238 | 5.280 | 5.228 | 5.238 | 62,914 | -0.04(-0.69%) |
Sep 12, 2016 | 5.238 | 5.277 | 5.228 | 5.274 | 66,730 | +0.02(+0.39%) |
Sep 09, 2016 | 5.269 | 5.285 | 5.254 | 5.254 | 51,164 | -0.07(-1.36%) |
Sep 08, 2016 | 5.316 | 5.347 | 5.311 | 5.326 | 65,194 | +0.01(+0.10%) |
Sep 07, 2016 | 5.274 | 5.337 | 5.274 | 5.321 | 125,428 | +0.07(+1.28%) |
Sep 06, 2016 | 5.264 | 5.269 | 5.233 | 5.254 | 53,821 | +0.00(+0.00%) |
Sep 02, 2016 | 5.269 | 5.254 | 5.254 | 5.254 | 102,001 | +0.01(+0.20%) |
Sep 01, 2016 | 5.238 | 5.256 | 5.228 | 5.243 | 97,279 | +0.01(+0.20%) |
Aug 31, 2016 | 5.223 | 5.233 | 5.202 | 5.233 | 24,719 | +0.01(+0.20%) |
Aug 30, 2016 | 5.223 | 5.228 | 5.212 | 5.223 | 46,012 | -0.04(-0.79%) |
Aug 29, 2016 | 5.243 | 5.264 | 5.243 | 5.264 | 20,404 | +0.00(+0.05%) |
Aug 26, 2016 | 5.269 | 5.302 | 5.254 | 5.261 | 28,627 | -0.05(-0.93%) |
Aug 25, 2016 | 5.300 | 5.311 | 5.295 | 5.311 | 61,083 | +0.01(+0.20%) |
Aug 24, 2016 | 5.295 | 5.305 | 5.280 | 5.300 | 104,980 | +0.00(+0.00%) |
Aug 23, 2016 | 5.316 | 5.316 | 5.285 | 5.300 | 56,669 | -0.01(-0.10%) |
Aug 22, 2016 | 5.217 | 5.316 | 5.202 | 5.305 | 162,756 | +0.10(+1.89%) |
Aug 19, 2016 | 5.191 | 5.217 | 5.160 | 5.207 | 203,640 | -0.01(-0.20%) |
Aug 18, 2016 | 5.259 | 5.259 | 5.197 | 5.217 | 119,632 | -0.05(-0.98%) |
Aug 17, 2016 | 5.269 | 5.290 | 5.269 | 5.269 | 29,370 | -0.01(-0.20%) |
Aug 16, 2016 | 5.285 | 5.290 | 5.269 | 5.280 | 11,376 | -0.03(-0.59%) |
Aug 15, 2016 | 5.290 | 5.326 | 5.290 | 5.311 | 40,625 | +0.04(+0.79%) |
Aug 12, 2016 | 5.300 | 5.316 | 5.238 | 5.269 | 46,342 | -0.03(-0.59%) |
Aug 11, 2016 | 5.305 | 5.323 | 5.274 | 5.300 | 43,050 | +0.01(+0.20%) |
Aug 10, 2016 | 5.305 | 5.305 | 5.277 | 5.290 | 13,595 | +0.01(+0.15%) |
Aug 09, 2016 | 5.290 | 5.305 | 5.274 | 5.282 | 14,874 | +0.04(+0.74%) |
Aug 08, 2016 | 5.243 | 5.263 | 5.243 | 5.243 | 19,843 | -0.03(-0.49%) |
Aug 05, 2016 | 5.280 | 5.280 | 5.233 | 5.269 | 31,888 | -0.01(-0.10%) |
Aug 04, 2016 | 5.280 | 5.283 | 5.269 | 5.274 | 21,044 | +0.00(+0.00%) |
Aug 03, 2016 | 5.269 | 5.289 | 5.269 | 5.274 | 19,650 | -0.02(-0.39%) |
Aug 02, 2016 | 5.285 | 5.305 | 5.269 | 5.295 | 41,107 | -0.08(-1.54%) |
Aug 01, 2016 | 5.388 | 5.388 | 5.352 | 5.378 | 24,705 | +0.03(+0.63%) |
Jul 29, 2016 | 5.342 | 5.368 | 5.290 | 5.344 | 32,179 | +0.09(+1.73%) |
Jul 28, 2016 | 5.254 | 5.274 | 5.243 | 5.254 | 38,066 | -0.02(-0.39%) |
Jul 27, 2016 | 5.295 | 5.295 | 5.240 | 5.274 | 60,637 | +0.01(+0.10%) |
Jul 26, 2016 | 5.254 | 5.274 | 5.223 | 5.269 | 101,031 | +0.06(+1.09%) |
Jul 25, 2016 | 5.202 | 5.228 | 5.202 | 5.212 | 21,678 | -0.01(-0.25%) |
Jul 22, 2016 | 5.204 | 5.238 | 5.191 | 5.225 | 26,890 | +0.04(+0.85%) |
Jul 21, 2016 | 5.228 | 5.229 | 5.155 | 5.181 | 130,563 | -0.04(-0.79%) |
Jul 20, 2016 | 5.238 | 5.238 | 5.181 | 5.223 | 33,182 | +0.04(+0.70%) |
Jul 19, 2016 | 5.186 | 5.202 | 5.186 | 5.186 | 87,501 | -0.04(-0.69%) |
Jul 18, 2016 | 5.197 | 5.228 | 5.186 | 5.222 | 75,725 | +0.02(+0.29%) |
Jul 15, 2016 | 5.217 | 5.223 | 5.202 | 5.207 | 21,694 | -0.05(-0.99%) |
Jul 14, 2016 | 5.248 | 5.264 | 5.241 | 5.259 | 44,629 | -0.01(-0.20%) |
Jul 13, 2016 | 5.269 | 5.274 | 5.230 | 5.269 | 61,559 | -0.02(-0.39%) |
Jul 12, 2016 | 5.259 | 5.300 | 5.259 | 5.290 | 124,605 | +0.02(+0.30%) |
Jul 11, 2016 | 5.186 | 5.274 | 5.186 | 5.274 | 144,388 | +0.13(+2.57%) |
Jul 08, 2016 | 5.124 | 5.145 | 5.129 | 5.142 | 48,279 | +0.01(+0.25%) |
Jul 07, 2016 | 5.134 | 5.134 | 5.077 | 5.129 | 63,690 | +0.03(+0.51%) |
Jul 06, 2016 | 5.082 | 5.129 | 5.072 | 5.103 | 34,244 | -0.01(-0.20%) |
Jul 05, 2016 | 5.145 | 5.145 | 5.088 | 5.114 | 53,997 | +0.03(+0.51%) |
Jul 01, 2016 | 5.114 | 5.088 | 5.088 | 5.088 | 62,280 | +0.02(+0.31%) |
Jun 30, 2016 | 5.077 | 5.088 | 5.067 | 5.072 | 17,573 | -0.02(-0.41%) |
Jun 29, 2016 | 5.088 | 5.112 | 5.088 | 5.093 | 87,904 | +0.03(+0.61%) |
Jun 28, 2016 | 4.984 | 5.062 | 4.984 | 5.062 | 52,049 | +0.15(+3.06%) |
Jun 27, 2016 | 4.984 | 4.984 | 4.888 | 4.911 | 110,450 | -0.04(-0.84%) |
Jun 24, 2016 | 4.917 | 4.964 | 4.915 | 4.953 | 91,402 | -0.17(-3.24%) |
Jun 23, 2016 | 5.077 | 5.140 | 5.077 | 5.119 | 41,984 | +0.07(+1.33%) |
Jun 22, 2016 | 5.093 | 5.114 | 5.046 | 5.051 | 21,985 | -0.06(-1.12%) |
Jun 21, 2016 | 5.145 | 5.160 | 5.108 | 5.108 | 42,801 | +0.00(+0.00%) |
Jun 20, 2016 | 5.108 | 5.155 | 5.093 | 5.108 | 67,833 | +0.10(+2.07%) |
Jun 17, 2016 | 5.020 | 5.041 | 5.000 | 5.005 | 60,331 | -0.01(-0.21%) |
Jun 16, 2016 | 5.000 | 5.020 | 4.989 | 5.015 | 72,397 | -0.06(-1.12%) |
Jun 15, 2016 | 5.046 | 5.098 | 5.046 | 5.072 | 24,638 | +0.04(+0.82%) |
Jun 14, 2016 | 5.046 | 5.064 | 5.031 | 5.031 | 48,037 | -0.04(-0.82%) |
Jun 13, 2016 | 5.072 | 5.114 | 5.057 | 5.072 | 54,592 | -0.05(-1.01%) |
Jun 10, 2016 | 5.145 | 5.155 | 5.072 | 5.124 | 127,829 | -0.05(-1.00%) |
Jun 09, 2016 | 5.197 | 5.217 | 5.171 | 5.176 | 65,309 | -0.05(-0.89%) |
Jun 08, 2016 | 5.223 | 5.238 | 5.223 | 5.223 | 41,512 | +0.03(+0.60%) |
Jun 07, 2016 | 5.176 | 5.212 | 5.176 | 5.191 | 47,396 | +0.01(+0.20%) |
Jun 06, 2016 | 5.160 | 5.186 | 5.160 | 5.181 | 45,646 | +0.08(+1.52%) |
Jun 03, 2016 | 5.103 | 5.129 | 5.103 | 5.103 | 52,061 | +0.02(+0.31%) |
Jun 02, 2016 | 5.062 | 5.088 | 5.062 | 5.088 | 16,019 | +0.00(+0.00%) |
Jun 01, 2016 | 5.088 | 5.088 | 5.077 | 5.088 | 34,356 | +0.01(+0.10%) |
May 31, 2016 | 5.088 | 5.093 | 5.077 | 5.082 | 12,878 | +0.03(+0.62%) |
May 27, 2016 | 5.077 | 5.051 | 5.051 | 5.051 | 76,356 | -0.02(-0.41%) |
May 26, 2016 | 5.020 | 5.072 | 5.020 | 5.072 | 73,026 | +0.02(+0.41%) |
May 25, 2016 | 5.046 | 5.062 | 5.041 | 5.051 | 37,512 | +0.02(+0.31%) |
May 24, 2016 | 5.036 | 5.051 | 5.015 | 5.036 | 133,336 | +0.01(+0.21%) |
May 23, 2016 | 4.987 | 5.046 | 4.987 | 5.025 | 180,721 | +0.02(+0.39%) |
May 20, 2016 | 5.000 | 5.018 | 5.000 | 5.006 | 63,948 | +0.03(+0.54%) |
May 19, 2016 | 4.979 | 4.989 | 4.968 | 4.979 | 36,411 | -0.02(-0.42%) |
May 18, 2016 | 5.000 | 5.036 | 4.994 | 5.000 | 12,097 | +0.00(+0.00%) |
May 17, 2016 | 5.020 | 5.031 | 5.000 | 5.000 | 33,122 | -0.02(-0.31%) |
May 16, 2016 | 5.041 | 5.041 | 5.005 | 5.015 | 43,343 | +0.00(+0.00%) |
May 13, 2016 | 5.010 | 5.025 | 5.005 | 5.015 | 30,876 | -0.05(-1.02%) |
May 12, 2016 | 5.108 | 5.108 | 5.031 | 5.067 | 26,182 | +0.02(+0.31%) |
May 11, 2016 | 5.051 | 5.057 | 5.043 | 5.051 | 22,596 | -0.02(-0.41%) |
May 10, 2016 | 5.051 | 5.088 | 5.043 | 5.072 | 56,517 | +0.08(+1.66%) |
May 09, 2016 | 4.989 | 5.051 | 4.984 | 4.989 | 92,474 | +0.02(+0.42%) |
May 06, 2016 | 5.005 | 5.005 | 4.953 | 4.968 | 62,149 | +0.01(+0.10%) |
May 05, 2016 | 4.953 | 4.974 | 4.942 | 4.963 | 13,329 | +0.01(+0.21%) |
May 04, 2016 | 4.979 | 4.981 | 4.942 | 4.953 | 72,588 | -0.07(-1.34%) |
May 03, 2016 | 5.010 | 5.025 | 5.010 | 5.020 | 67,982 | -0.04(-0.82%) |