Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.155 | 6.187 | 6.136 | 6.180 | 667,098 | +0.03(+0.51%) |
Apr 27, 2017 | 6.124 | 6.162 | 6.118 | 6.149 | 769,795 | +0.03(+0.41%) |
Apr 26, 2017 | 6.111 | 6.130 | 6.111 | 6.124 | 662,024 | +0.02(+0.31%) |
Apr 25, 2017 | 6.099 | 6.130 | 6.093 | 6.105 | 736,239 | +0.01(+0.10%) |
Apr 24, 2017 | 6.086 | 6.105 | 6.082 | 6.099 | 708,222 | +0.03(+0.52%) |
Apr 21, 2017 | 6.061 | 6.074 | 6.055 | 6.068 | 577,799 | +0.00(+0.00%) |
Apr 20, 2017 | 6.074 | 6.080 | 6.055 | 6.068 | 619,007 | -0.01(-0.10%) |
Apr 19, 2017 | 6.086 | 6.086 | 6.068 | 6.074 | 596,532 | +0.01(+0.21%) |
Apr 18, 2017 | 6.049 | 6.080 | 6.049 | 6.061 | 371,348 | +0.01(+0.21%) |
Apr 17, 2017 | 6.074 | 6.080 | 6.043 | 6.049 | 530,056 | -0.03(-0.51%) |
Apr 13, 2017 | 6.068 | 6.080 | 6.055 | 6.080 | 449,062 | +0.03(+0.41%) |
Apr 12, 2017 | 6.055 | 6.074 | 6.043 | 6.055 | 581,300 | +0.00(+0.00%) |
Apr 11, 2017 | 6.061 | 6.061 | 6.036 | 6.055 | 468,550 | +0.01(+0.23%) |
Apr 10, 2017 | 6.035 | 6.066 | 6.029 | 6.041 | 649,891 | +0.02(+0.31%) |
Apr 07, 2017 | 5.998 | 6.035 | 5.998 | 6.023 | 643,124 | +0.02(+0.31%) |
Apr 06, 2017 | 5.967 | 6.004 | 5.960 | 6.004 | 463,125 | +0.04(+0.63%) |
Apr 05, 2017 | 5.960 | 5.985 | 5.960 | 5.967 | 617,076 | -0.02(-0.31%) |
Apr 04, 2017 | 5.979 | 5.992 | 5.960 | 5.985 | 644,535 | +0.01(+0.10%) |
Apr 03, 2017 | 5.954 | 5.979 | 5.942 | 5.979 | 524,854 | +0.04(+0.73%) |
Mar 31, 2017 | 5.917 | 5.967 | 5.917 | 5.936 | 629,197 | +0.02(+0.42%) |
Mar 30, 2017 | 5.936 | 5.942 | 5.911 | 5.911 | 446,199 | -0.02(-0.31%) |
Mar 29, 2017 | 5.904 | 5.942 | 5.904 | 5.929 | 536,451 | +0.02(+0.42%) |
Mar 28, 2017 | 5.873 | 5.911 | 5.873 | 5.904 | 488,816 | +0.03(+0.53%) |
Mar 27, 2017 | 5.880 | 5.892 | 5.864 | 5.873 | 459,102 | -0.02(-0.42%) |
Mar 24, 2017 | 5.886 | 5.904 | 5.873 | 5.898 | 382,564 | +0.02(+0.42%) |
Mar 23, 2017 | 5.880 | 5.892 | 5.861 | 5.873 | 396,769 | +0.00(+0.00%) |
Mar 22, 2017 | 5.861 | 5.886 | 5.836 | 5.873 | 550,346 | +0.01(+0.11%) |
Mar 21, 2017 | 5.892 | 5.911 | 5.867 | 5.867 | 526,477 | -0.02(-0.42%) |
Mar 20, 2017 | 5.929 | 5.929 | 5.892 | 5.892 | 553,576 | -0.04(-0.63%) |
Mar 17, 2017 | 5.911 | 5.929 | 5.904 | 5.929 | 463,895 | +0.02(+0.42%) |
Mar 16, 2017 | 5.848 | 5.904 | 5.842 | 5.904 | 854,013 | +0.06(+1.07%) |
Mar 15, 2017 | 5.755 | 5.848 | 5.755 | 5.842 | 839,204 | +0.09(+1.62%) |
Mar 14, 2017 | 5.811 | 5.811 | 5.743 | 5.749 | 657,389 | -0.06(-0.96%) |
Mar 13, 2017 | 5.805 | 5.811 | 5.774 | 5.805 | 649,582 | +0.01(+0.24%) |
Mar 10, 2017 | 5.748 | 5.791 | 5.736 | 5.791 | 919,240 | +0.06(+1.08%) |
Mar 09, 2017 | 5.853 | 5.856 | 5.705 | 5.729 | 1,599,099 | -0.11(-1.80%) |
Mar 08, 2017 | 5.921 | 5.933 | 5.834 | 5.834 | 1,038,220 | -0.11(-1.87%) |
Mar 07, 2017 | 5.958 | 5.964 | 5.933 | 5.946 | 568,748 | +0.00(+0.00%) |
Mar 06, 2017 | 5.964 | 5.977 | 5.927 | 5.946 | 795,397 | -0.02(-0.31%) |
Mar 03, 2017 | 5.946 | 5.983 | 5.933 | 5.964 | 962,178 | +0.02(+0.42%) |
Mar 02, 2017 | 5.977 | 5.995 | 5.939 | 5.939 | 832,005 | -0.04(-0.62%) |
Mar 01, 2017 | 5.970 | 5.983 | 5.952 | 5.977 | 730,389 | -0.01(-0.21%) |
Feb 28, 2017 | 5.970 | 5.989 | 5.952 | 5.989 | 784,784 | +0.02(+0.41%) |
Feb 27, 2017 | 5.970 | 5.982 | 5.952 | 5.964 | 715,522 | +0.02(+0.31%) |
Feb 24, 2017 | 5.933 | 5.970 | 5.923 | 5.946 | 624,547 | +0.02(+0.31%) |
Feb 23, 2017 | 5.921 | 5.964 | 5.909 | 5.927 | 525,323 | +0.02(+0.31%) |
Feb 22, 2017 | 5.902 | 5.927 | 5.896 | 5.909 | 435,009 | -0.01(-0.21%) |
Feb 21, 2017 | 5.909 | 5.933 | 5.890 | 5.921 | 522,817 | +0.03(+0.52%) |
Feb 17, 2017 | 5.890 | 5.890 | 5.890 | 0 | +0.02(+0.32%) | |
Feb 16, 2017 | 5.909 | 5.915 | 5.859 | 5.872 | 604,688 | -0.01(-0.21%) |
Feb 15, 2017 | 5.896 | 5.915 | 5.884 | 5.884 | 694,818 | -0.02(-0.31%) |
Feb 14, 2017 | 5.939 | 5.946 | 5.902 | 5.902 | 825,583 | -0.03(-0.52%) |
Feb 13, 2017 | 5.902 | 5.946 | 5.902 | 5.933 | 886,468 | +0.04(+0.65%) |
Feb 10, 2017 | 5.883 | 5.907 | 5.870 | 5.895 | 642,751 | +0.01(+0.21%) |
Feb 09, 2017 | 5.907 | 5.920 | 5.877 | 5.883 | 1,130,268 | -0.02(-0.42%) |
Feb 08, 2017 | 5.944 | 5.944 | 5.907 | 5.907 | 1,098,581 | -0.03(-0.52%) |
Feb 07, 2017 | 5.907 | 5.938 | 5.907 | 5.938 | 500,442 | +0.04(+0.62%) |
Feb 06, 2017 | 5.889 | 5.920 | 5.883 | 5.901 | 832,057 | +0.02(+0.42%) |
Feb 03, 2017 | 5.926 | 5.956 | 5.864 | 5.877 | 1,522,868 | -0.07(-1.14%) |
Feb 02, 2017 | 5.926 | 5.950 | 5.920 | 5.944 | 965,459 | +0.04(+0.62%) |
Feb 01, 2017 | 5.907 | 5.950 | 5.870 | 5.907 | 1,328,712 | +0.00(+0.00%) |
Jan 31, 2017 | 5.858 | 5.907 | 5.852 | 5.907 | 1,026,072 | +0.03(+0.52%) |
Jan 30, 2017 | 5.846 | 5.877 | 5.827 | 5.877 | 1,198,411 | +0.02(+0.42%) |
Jan 27, 2017 | 5.834 | 5.858 | 5.821 | 5.852 | 1,174,392 | +0.02(+0.42%) |
Jan 26, 2017 | 5.784 | 5.827 | 5.784 | 5.827 | 638,665 | +0.04(+0.64%) |
Jan 25, 2017 | 5.809 | 5.827 | 5.757 | 5.791 | 1,893,574 | -0.03(-0.53%) |
Jan 24, 2017 | 5.815 | 5.827 | 5.785 | 5.821 | 634,001 | +0.02(+0.32%) |
Jan 23, 2017 | 5.784 | 5.809 | 5.760 | 5.803 | 691,978 | +0.05(+0.85%) |
Jan 20, 2017 | 5.748 | 5.806 | 5.729 | 5.754 | 883,073 | +0.01(+0.11%) |
Jan 19, 2017 | 5.778 | 5.784 | 5.735 | 5.748 | 957,698 | -0.03(-0.53%) |
Jan 18, 2017 | 5.815 | 5.815 | 5.748 | 5.778 | 1,089,819 | -0.03(-0.53%) |
Jan 17, 2017 | 5.791 | 5.821 | 5.784 | 5.809 | 1,135,965 | +0.03(+0.53%) |
Jan 13, 2017 | 5.778 | 5.778 | 5.778 | 0 | +0.02(+0.43%) | |
Jan 12, 2017 | 5.766 | 5.778 | 5.754 | 5.754 | 818,643 | -0.03(-0.53%) |
Jan 11, 2017 | 5.748 | 5.797 | 5.723 | 5.784 | 1,150,266 | +0.04(+0.66%) |
Jan 10, 2017 | 5.734 | 5.759 | 5.711 | 5.746 | 1,001,266 | +0.02(+0.43%) |
Jan 09, 2017 | 5.685 | 5.734 | 5.673 | 5.722 | 1,071,260 | +0.06(+1.08%) |
Jan 06, 2017 | 5.710 | 5.719 | 5.649 | 5.661 | 1,658,803 | -0.07(-1.17%) |
Jan 05, 2017 | 5.752 | 5.752 | 5.667 | 5.728 | 2,892,483 | -0.02(-0.42%) |
Jan 04, 2017 | 5.752 | 5.771 | 5.691 | 5.752 | 2,372,554 | -0.01(-0.21%) |
Jan 03, 2017 | 5.710 | 5.765 | 5.704 | 5.765 | 2,041,157 | +0.09(+1.50%) |
Dec 30, 2016 | 5.679 | 5.679 | 5.679 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 5.637 | 5.673 | 5.618 | 5.673 | 1,708,047 | +0.07(+1.31%) |
Dec 28, 2016 | 5.502 | 5.612 | 5.490 | 5.600 | 3,021,731 | +0.13(+2.46%) |
Dec 27, 2016 | 5.533 | 5.533 | 5.460 | 5.466 | 914,682 | -0.02(-0.33%) |
Dec 23, 2016 | 5.484 | 5.484 | 5.484 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 5.454 | 5.499 | 5.429 | 5.466 | 848,779 | +0.02(+0.45%) |
Dec 21, 2016 | 5.411 | 5.472 | 5.405 | 5.441 | 839,062 | +0.02(+0.34%) |
Dec 20, 2016 | 5.447 | 5.448 | 5.399 | 5.423 | 813,490 | -0.01(-0.22%) |
Dec 19, 2016 | 5.441 | 5.484 | 5.435 | 5.435 | 1,044,066 | -0.02(-0.45%) |
Dec 16, 2016 | 5.429 | 5.472 | 5.413 | 5.460 | 1,019,841 | +0.03(+0.56%) |
Dec 15, 2016 | 5.338 | 5.429 | 5.338 | 5.429 | 1,425,435 | +0.05(+1.02%) |
Dec 14, 2016 | 5.374 | 5.380 | 5.325 | 5.374 | 1,709,726 | +0.00(+0.00%) |
Dec 13, 2016 | 5.393 | 5.405 | 5.360 | 5.374 | 1,545,566 | +0.02(+0.36%) |
Dec 12, 2016 | 5.312 | 5.361 | 5.300 | 5.355 | 1,111,402 | +0.04(+0.80%) |
Dec 09, 2016 | 5.282 | 5.318 | 5.276 | 5.312 | 973,123 | +0.02(+0.34%) |
Dec 08, 2016 | 5.306 | 5.340 | 5.264 | 5.294 | 1,128,148 | -0.04(-0.68%) |
Dec 07, 2016 | 5.312 | 5.361 | 5.306 | 5.331 | 1,257,178 | +0.02(+0.46%) |
Dec 06, 2016 | 5.276 | 5.306 | 5.270 | 5.306 | 1,320,171 | +0.03(+0.57%) |
Dec 05, 2016 | 5.276 | 5.300 | 5.252 | 5.276 | 1,454,077 | +0.00(+0.00%) |
Dec 02, 2016 | 5.155 | 5.294 | 5.155 | 5.276 | 2,232,686 | +0.13(+2.47%) |
Dec 01, 2016 | 5.228 | 5.234 | 5.112 | 5.149 | 2,951,428 | -0.09(-1.73%) |
Nov 30, 2016 | 5.258 | 5.258 | 5.228 | 5.240 | 1,286,716 | -0.05(-0.97%) |
Nov 29, 2016 | 5.306 | 5.324 | 5.288 | 5.291 | 1,128,112 | -0.02(-0.29%) |
Nov 28, 2016 | 5.331 | 5.355 | 5.294 | 5.306 | 986,147 | +0.01(+0.11%) |
Nov 25, 2016 | 5.264 | 5.324 | 5.264 | 5.300 | 299,672 | +0.03(+0.57%) |
Nov 23, 2016 | 5.270 | 5.270 | 5.270 | 0 | -0.04(-0.80%) | |
Nov 22, 2016 | 5.300 | 5.367 | 5.288 | 5.312 | 1,131,386 | +0.02(+0.46%) |
Nov 21, 2016 | 5.197 | 5.312 | 5.197 | 5.288 | 1,285,986 | +0.09(+1.75%) |
Nov 18, 2016 | 5.258 | 5.262 | 5.173 | 5.197 | 1,880,644 | -0.07(-1.38%) |
Nov 17, 2016 | 5.300 | 5.324 | 5.270 | 5.270 | 1,301,592 | -0.04(-0.80%) |
Nov 16, 2016 | 5.264 | 5.337 | 5.258 | 5.312 | 1,600,965 | +0.03(+0.57%) |
Nov 15, 2016 | 5.094 | 5.294 | 5.088 | 5.282 | 2,352,579 | +0.20(+3.93%) |
Nov 14, 2016 | 5.234 | 5.240 | 4.973 | 5.082 | 6,537,536 | -0.19(-3.67%) |
Nov 11, 2016 | 5.331 | 5.371 | 5.270 | 5.276 | 2,169,843 | -0.10(-1.91%) |
Nov 10, 2016 | 5.482 | 5.512 | 5.349 | 5.379 | 1,987,318 | -0.08(-1.53%) |
Nov 09, 2016 | 5.493 | 5.541 | 5.252 | 5.463 | 2,222,429 | -0.09(-1.63%) |
Nov 08, 2016 | 5.571 | 5.577 | 5.517 | 5.553 | 747,617 | -0.02(-0.32%) |
Nov 07, 2016 | 5.595 | 5.619 | 5.559 | 5.571 | 751,053 | +0.01(+0.22%) |
Nov 04, 2016 | 5.523 | 5.589 | 5.511 | 5.559 | 709,979 | +0.04(+0.76%) |
Nov 03, 2016 | 5.535 | 5.559 | 5.499 | 5.517 | 728,850 | -0.02(-0.33%) |
Nov 02, 2016 | 5.583 | 5.589 | 5.523 | 5.535 | 1,105,888 | -0.05(-0.86%) |
Nov 01, 2016 | 5.619 | 5.631 | 5.577 | 5.583 | 761,874 | -0.02(-0.32%) |
Oct 31, 2016 | 5.619 | 5.631 | 5.601 | 5.601 | 553,114 | -0.02(-0.32%) |
Oct 28, 2016 | 5.637 | 5.637 | 5.607 | 5.619 | 448,348 | -0.01(-0.11%) |
Oct 27, 2016 | 5.655 | 5.679 | 5.613 | 5.625 | 631,479 | -0.03(-0.53%) |
Oct 26, 2016 | 5.631 | 5.667 | 5.631 | 5.655 | 303,050 | -0.01(-0.11%) |
Oct 25, 2016 | 5.673 | 5.685 | 5.643 | 5.661 | 467,339 | +0.02(+0.32%) |
Oct 24, 2016 | 5.643 | 5.685 | 5.637 | 5.643 | 503,701 | +0.01(+0.11%) |
Oct 21, 2016 | 5.589 | 5.637 | 5.583 | 5.637 | 419,473 | +0.03(+0.54%) |
Oct 20, 2016 | 5.637 | 5.655 | 5.607 | 5.607 | 492,490 | -0.04(-0.64%) |
Oct 19, 2016 | 5.595 | 5.643 | 5.595 | 5.643 | 646,870 | +0.05(+0.97%) |
Oct 18, 2016 | 5.577 | 5.619 | 5.559 | 5.589 | 773,714 | +0.03(+0.54%) |
Oct 17, 2016 | 5.583 | 5.601 | 5.559 | 5.559 | 903,912 | -0.02(-0.43%) |
Oct 14, 2016 | 5.643 | 5.667 | 5.583 | 5.583 | 649,194 | -0.04(-0.75%) |
Oct 13, 2016 | 5.625 | 5.637 | 5.589 | 5.625 | 1,030,671 | -0.02(-0.43%) |
Oct 12, 2016 | 5.661 | 5.673 | 5.631 | 5.649 | 689,891 | -0.02(-0.30%) |
Oct 11, 2016 | 5.762 | 5.769 | 5.666 | 5.666 | 957,998 | -0.10(-1.76%) |
Oct 10, 2016 | 5.756 | 5.774 | 5.744 | 5.768 | 558,505 | +0.02(+0.31%) |
Oct 07, 2016 | 5.738 | 5.750 | 5.714 | 5.750 | 448,917 | +0.02(+0.42%) |
Oct 06, 2016 | 5.708 | 5.732 | 5.690 | 5.726 | 522,374 | +0.01(+0.21%) |
Oct 05, 2016 | 5.702 | 5.732 | 5.696 | 5.714 | 557,272 | +0.02(+0.42%) |
Oct 04, 2016 | 5.750 | 5.756 | 5.690 | 5.690 | 731,793 | -0.06(-1.04%) |
Oct 03, 2016 | 5.714 | 5.762 | 5.708 | 5.750 | 655,276 | +0.02(+0.31%) |
Sep 30, 2016 | 5.726 | 5.750 | 5.714 | 5.732 | 584,680 | +0.03(+0.52%) |
Sep 29, 2016 | 5.744 | 5.765 | 5.696 | 5.702 | 710,345 | -0.07(-1.14%) |
Sep 28, 2016 | 5.762 | 5.791 | 5.726 | 5.768 | 1,085,442 | +0.01(+0.10%) |
Sep 27, 2016 | 5.702 | 5.762 | 5.690 | 5.762 | 734,816 | +0.04(+0.73%) |
Sep 26, 2016 | 5.744 | 5.761 | 5.708 | 5.720 | 637,628 | -0.02(-0.42%) |
Sep 23, 2016 | 5.726 | 5.762 | 5.726 | 5.744 | 420,933 | -0.01(-0.10%) |
Sep 22, 2016 | 5.726 | 5.773 | 5.720 | 5.750 | 785,008 | +0.03(+0.52%) |
Sep 21, 2016 | 5.654 | 5.720 | 5.654 | 5.720 | 1,091,285 | +0.08(+1.38%) |
Sep 20, 2016 | 5.630 | 5.642 | 5.624 | 5.642 | 475,423 | +0.04(+0.64%) |
Sep 19, 2016 | 5.594 | 5.618 | 5.588 | 5.606 | 543,281 | +0.02(+0.43%) |
Sep 16, 2016 | 5.576 | 5.608 | 5.570 | 5.582 | 627,990 | -0.02(-0.43%) |
Sep 15, 2016 | 5.546 | 5.612 | 5.540 | 5.606 | 777,234 | +0.06(+1.08%) |
Sep 14, 2016 | 5.558 | 5.618 | 5.528 | 5.546 | 1,154,507 | -0.01(-0.11%) |
Sep 13, 2016 | 5.726 | 5.744 | 5.528 | 5.552 | 1,570,726 | -0.18(-3.21%) |
Sep 12, 2016 | 5.647 | 5.742 | 5.636 | 5.736 | 900,867 | +0.05(+0.94%) |
Sep 09, 2016 | 5.736 | 5.760 | 5.641 | 5.683 | 1,271,417 | -0.07(-1.14%) |
Sep 08, 2016 | 5.742 | 5.784 | 5.731 | 5.748 | 715,238 | +0.01(+0.10%) |
Sep 07, 2016 | 5.754 | 5.754 | 5.731 | 5.742 | 645,744 | +0.00(+0.00%) |
Sep 06, 2016 | 5.760 | 5.760 | 5.725 | 5.742 | 769,428 | -0.02(-0.31%) |
Sep 02, 2016 | 5.719 | 5.760 | 5.760 | 5.760 | 1,015,937 | +0.05(+0.94%) |
Sep 01, 2016 | 5.701 | 5.713 | 5.683 | 5.707 | 807,545 | -0.01(-0.10%) |
Aug 31, 2016 | 5.695 | 5.713 | 5.683 | 5.713 | 635,234 | +0.02(+0.42%) |
Aug 30, 2016 | 5.695 | 5.701 | 5.677 | 5.689 | 438,633 | -0.01(-0.10%) |
Aug 29, 2016 | 5.689 | 5.707 | 5.659 | 5.695 | 890,436 | +0.01(+0.21%) |
Aug 26, 2016 | 5.689 | 5.701 | 5.677 | 5.683 | 817,298 | -0.01(-0.21%) |
Aug 25, 2016 | 5.701 | 5.713 | 5.671 | 5.695 | 772,914 | +0.01(+0.10%) |
Aug 24, 2016 | 5.695 | 5.701 | 5.677 | 5.689 | 489,029 | -0.01(-0.10%) |
Aug 23, 2016 | 5.725 | 5.730 | 5.677 | 5.695 | 714,677 | -0.02(-0.31%) |
Aug 22, 2016 | 5.695 | 5.719 | 5.689 | 5.713 | 652,810 | +0.02(+0.42%) |
Aug 19, 2016 | 5.689 | 5.695 | 5.671 | 5.689 | 566,562 | +0.01(+0.10%) |
Aug 18, 2016 | 5.636 | 5.683 | 5.623 | 5.683 | 781,069 | +0.05(+0.84%) |
Aug 17, 2016 | 5.612 | 5.659 | 5.606 | 5.636 | 1,086,080 | +0.02(+0.42%) |
Aug 16, 2016 | 5.641 | 5.659 | 5.600 | 5.612 | 1,416,274 | -0.04(-0.63%) |
Aug 15, 2016 | 5.707 | 5.731 | 5.641 | 5.647 | 1,417,800 | -0.06(-1.04%) |
Aug 12, 2016 | 5.701 | 5.719 | 5.701 | 5.707 | 406,331 | -0.01(-0.21%) |
Aug 11, 2016 | 5.713 | 5.731 | 5.701 | 5.719 | 722,871 | +0.04(+0.75%) |
Aug 10, 2016 | 5.682 | 5.711 | 5.646 | 5.676 | 1,363,459 | -0.02(-0.31%) |
Aug 09, 2016 | 5.694 | 5.705 | 5.682 | 5.694 | 663,916 | +0.00(+0.00%) |
Aug 08, 2016 | 5.705 | 5.717 | 5.682 | 5.694 | 531,455 | +0.00(+0.00%) |
Aug 05, 2016 | 5.682 | 5.694 | 5.658 | 5.694 | 818,149 | +0.02(+0.31%) |
Aug 04, 2016 | 5.658 | 5.688 | 5.640 | 5.676 | 764,542 | +0.04(+0.73%) |
Aug 03, 2016 | 5.635 | 5.658 | 5.629 | 5.635 | 555,539 | +0.00(+0.00%) |
Aug 02, 2016 | 5.688 | 5.688 | 5.629 | 5.635 | 870,535 | -0.03(-0.52%) |
Aug 01, 2016 | 5.711 | 5.717 | 5.664 | 5.664 | 740,352 | -0.02(-0.31%) |
Jul 29, 2016 | 5.635 | 5.682 | 5.635 | 5.682 | 670,107 | +0.05(+0.84%) |
Jul 28, 2016 | 5.646 | 5.646 | 5.617 | 5.635 | 549,100 | -0.02(-0.42%) |
Jul 27, 2016 | 5.617 | 5.664 | 5.612 | 5.658 | 815,812 | +0.05(+0.95%) |
Jul 26, 2016 | 5.576 | 5.629 | 5.576 | 5.605 | 635,789 | +0.03(+0.53%) |
Jul 25, 2016 | 5.611 | 5.635 | 5.576 | 5.576 | 763,514 | -0.03(-0.53%) |
Jul 22, 2016 | 5.605 | 5.605 | 5.576 | 5.605 | 660,043 | +0.02(+0.42%) |
Jul 21, 2016 | 5.617 | 5.623 | 5.576 | 5.581 | 718,690 | -0.01(-0.21%) |
Jul 20, 2016 | 5.599 | 5.640 | 5.587 | 5.593 | 974,013 | -0.01(-0.21%) |
Jul 19, 2016 | 5.611 | 5.615 | 5.587 | 5.605 | 626,088 | +0.01(+0.11%) |
Jul 18, 2016 | 5.534 | 5.605 | 5.523 | 5.599 | 735,891 | +0.06(+1.06%) |
Jul 15, 2016 | 5.558 | 5.576 | 5.505 | 5.540 | 806,873 | -0.01(-0.11%) |
Jul 14, 2016 | 5.528 | 5.570 | 5.528 | 5.546 | 688,588 | +0.02(+0.43%) |
Jul 13, 2016 | 5.605 | 5.617 | 5.452 | 5.522 | 1,488,260 | -0.06(-1.04%) |
Jul 12, 2016 | 5.627 | 5.639 | 5.569 | 5.580 | 993,023 | -0.05(-0.94%) |
Jul 11, 2016 | 5.645 | 5.645 | 5.615 | 5.633 | 914,311 | -0.01(-0.21%) |
Jul 08, 2016 | 5.615 | 5.645 | 5.580 | 5.645 | 732,898 | +0.06(+1.05%) |
Jul 07, 2016 | 5.539 | 5.592 | 5.533 | 5.586 | 637,292 | +0.04(+0.63%) |
Jul 06, 2016 | 5.492 | 5.569 | 5.492 | 5.551 | 944,359 | +0.06(+1.07%) |
Jul 05, 2016 | 5.481 | 5.492 | 5.445 | 5.492 | 898,399 | +0.03(+0.54%) |
Jul 01, 2016 | 5.451 | 5.463 | 5.463 | 5.463 | 658,175 | +0.04(+0.76%) |
Jun 30, 2016 | 5.404 | 5.440 | 5.404 | 5.422 | 852,485 | +0.02(+0.33%) |
Jun 29, 2016 | 5.463 | 5.481 | 5.393 | 5.404 | 1,444,641 | -0.06(-1.07%) |
Jun 28, 2016 | 5.434 | 5.492 | 5.434 | 5.463 | 948,011 | +0.06(+1.08%) |
Jun 27, 2016 | 5.475 | 5.481 | 5.393 | 5.404 | 1,038,911 | -0.09(-1.71%) |
Jun 24, 2016 | 5.410 | 5.522 | 5.405 | 5.498 | 1,089,014 | -0.01(-0.11%) |
Jun 23, 2016 | 5.487 | 5.533 | 5.481 | 5.504 | 916,130 | +0.02(+0.43%) |
Jun 22, 2016 | 5.451 | 5.481 | 5.434 | 5.481 | 680,877 | +0.04(+0.75%) |
Jun 21, 2016 | 5.422 | 5.445 | 5.416 | 5.440 | 502,363 | +0.02(+0.32%) |
Jun 20, 2016 | 5.428 | 5.440 | 5.422 | 5.422 | 534,632 | +0.00(+0.00%) |
Jun 17, 2016 | 5.393 | 5.434 | 5.391 | 5.422 | 533,787 | +0.02(+0.43%) |
Jun 16, 2016 | 5.399 | 5.409 | 5.369 | 5.399 | 651,633 | -0.04(-0.65%) |
Jun 15, 2016 | 5.428 | 5.445 | 5.340 | 5.434 | 994,945 | +0.03(+0.54%) |
Jun 14, 2016 | 5.416 | 5.434 | 5.375 | 5.404 | 824,043 | -0.02(-0.32%) |
Jun 13, 2016 | 5.346 | 5.440 | 5.340 | 5.422 | 982,346 | +0.01(+0.21%) |
Jun 10, 2016 | 5.370 | 5.411 | 5.358 | 5.411 | 614,908 | +0.03(+0.65%) |
Jun 09, 2016 | 5.358 | 5.393 | 5.347 | 5.376 | 676,442 | +0.02(+0.33%) |
Jun 08, 2016 | 5.388 | 5.393 | 5.347 | 5.358 | 781,806 | -0.01(-0.22%) |
Jun 07, 2016 | 5.358 | 5.388 | 5.358 | 5.370 | 507,040 | +0.01(+0.22%) |
Jun 06, 2016 | 5.370 | 5.393 | 5.358 | 5.358 | 987,354 | -0.03(-0.54%) |
Jun 03, 2016 | 5.353 | 5.405 | 5.335 | 5.388 | 873,669 | +0.03(+0.65%) |
Jun 02, 2016 | 5.358 | 5.358 | 5.347 | 5.353 | 790,489 | -0.01(-0.11%) |
Jun 01, 2016 | 5.341 | 5.358 | 5.329 | 5.358 | 733,870 | +0.02(+0.44%) |
May 31, 2016 | 5.329 | 5.347 | 5.306 | 5.335 | 634,264 | +0.01(+0.22%) |
May 27, 2016 | 5.294 | 5.324 | 5.324 | 5.324 | 647,788 | +0.03(+0.55%) |
May 26, 2016 | 5.312 | 5.317 | 5.289 | 5.294 | 843,052 | -0.02(-0.44%) |
May 25, 2016 | 5.277 | 5.318 | 5.259 | 5.318 | 1,679,585 | +0.05(+1.00%) |
May 24, 2016 | 5.306 | 5.324 | 5.265 | 5.265 | 700,549 | -0.03(-0.55%) |
May 23, 2016 | 5.265 | 5.318 | 5.254 | 5.294 | 725,643 | +0.03(+0.66%) |
May 20, 2016 | 5.230 | 5.289 | 5.225 | 5.259 | 653,445 | +0.04(+0.78%) |
May 19, 2016 | 5.254 | 5.265 | 5.213 | 5.219 | 1,250,324 | -0.05(-0.89%) |
May 18, 2016 | 5.312 | 5.329 | 5.259 | 5.265 | 1,048,001 | -0.05(-0.88%) |
May 17, 2016 | 5.335 | 5.358 | 5.294 | 5.312 | 1,228,911 | -0.01(-0.16%) |
May 16, 2016 | 5.338 | 5.349 | 5.303 | 5.320 | 1,368,378 | -0.01(-0.22%) |
May 13, 2016 | 5.320 | 5.355 | 5.314 | 5.332 | 1,430,346 | +0.02(+0.33%) |
May 12, 2016 | 5.297 | 5.332 | 5.285 | 5.314 | 1,559,287 | +0.03(+0.66%) |
May 11, 2016 | 5.216 | 5.291 | 5.216 | 5.280 | 2,602,553 | +0.06(+1.22%) |
May 10, 2016 | 5.245 | 5.251 | 5.210 | 5.216 | 716,053 | -0.02(-0.44%) |
May 09, 2016 | 5.233 | 5.256 | 5.216 | 5.239 | 444,499 | +0.00(+0.00%) |
May 06, 2016 | 5.210 | 5.245 | 5.204 | 5.239 | 341,805 | +0.03(+0.67%) |
May 05, 2016 | 5.227 | 5.233 | 5.204 | 5.204 | 558,913 | -0.03(-0.55%) |
May 04, 2016 | 5.239 | 5.256 | 5.222 | 5.233 | 527,665 | -0.03(-0.53%) |
May 03, 2016 | 5.261 | 5.267 | 5.238 | 5.261 | 587,961 | +0.01(+0.11%) |