Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.251 | 6.276 | 6.247 | 6.263 | 23,819 | +0.02(+0.32%) |
Apr 27, 2017 | 6.215 | 6.243 | 6.195 | 6.243 | 25,973 | +0.02(+0.32%) |
Apr 26, 2017 | 6.316 | 6.316 | 6.203 | 6.223 | 129,822 | -0.02(-0.26%) |
Apr 25, 2017 | 6.155 | 6.259 | 6.151 | 6.239 | 124,371 | +0.09(+1.43%) |
Apr 24, 2017 | 6.063 | 6.151 | 6.011 | 6.151 | 90,958 | +0.22(+3.71%) |
Apr 21, 2017 | 5.991 | 5.991 | 5.931 | 5.931 | 60,023 | -0.03(-0.47%) |
Apr 20, 2017 | 5.915 | 5.971 | 5.915 | 5.959 | 45,435 | +0.02(+0.38%) |
Apr 19, 2017 | 5.935 | 5.963 | 5.887 | 5.936 | 24,807 | -0.03(-0.45%) |
Apr 18, 2017 | 5.999 | 5.999 | 5.963 | 5.963 | 55,306 | -0.02(-0.28%) |
Apr 17, 2017 | 5.982 | 5.999 | 5.980 | 5.980 | 7,720 | -0.01(-0.19%) |
Apr 13, 2017 | 5.963 | 5.999 | 5.963 | 5.991 | 44,334 | -0.00(-0.07%) |
Apr 12, 2017 | 5.979 | 5.999 | 5.974 | 5.995 | 55,583 | +0.01(+0.20%) |
Apr 11, 2017 | 5.991 | 5.999 | 5.963 | 5.983 | 108,248 | +0.01(+0.20%) |
Apr 10, 2017 | 5.951 | 5.984 | 5.951 | 5.971 | 57,191 | +0.02(+0.34%) |
Apr 07, 2017 | 5.906 | 5.951 | 5.906 | 5.951 | 35,782 | +0.03(+0.54%) |
Apr 06, 2017 | 5.887 | 5.919 | 5.883 | 5.919 | 28,453 | +0.03(+0.47%) |
Apr 05, 2017 | 5.875 | 5.915 | 5.875 | 5.891 | 21,119 | -0.00(-0.07%) |
Apr 04, 2017 | 5.871 | 5.895 | 5.871 | 5.895 | 8,107 | -0.02(-0.34%) |
Apr 03, 2017 | 5.903 | 5.927 | 5.876 | 5.915 | 46,664 | +0.00(+0.00%) |
Mar 31, 2017 | 5.895 | 5.919 | 5.887 | 5.915 | 36,423 | +0.04(+0.75%) |
Mar 30, 2017 | 5.847 | 5.875 | 5.837 | 5.871 | 45,205 | -0.01(-0.20%) |
Mar 29, 2017 | 5.851 | 5.891 | 5.851 | 5.883 | 92,891 | +0.01(+0.14%) |
Mar 28, 2017 | 5.827 | 5.884 | 5.827 | 5.875 | 41,470 | +0.05(+0.82%) |
Mar 27, 2017 | 5.707 | 5.830 | 5.707 | 5.827 | 15,726 | +0.02(+0.34%) |
Mar 24, 2017 | 5.743 | 5.827 | 5.743 | 5.807 | 84,841 | +0.03(+0.49%) |
Mar 23, 2017 | 5.703 | 5.779 | 5.701 | 5.779 | 119,761 | +0.06(+1.12%) |
Mar 22, 2017 | 5.715 | 5.720 | 5.692 | 5.715 | 65,202 | -0.03(-0.56%) |
Mar 21, 2017 | 5.735 | 5.799 | 5.735 | 5.747 | 130,094 | +0.02(+0.42%) |
Mar 20, 2017 | 5.679 | 5.723 | 5.679 | 5.723 | 58,627 | +0.01(+0.21%) |
Mar 17, 2017 | 5.691 | 5.711 | 5.667 | 5.711 | 231,643 | +0.02(+0.28%) |
Mar 16, 2017 | 5.687 | 5.703 | 5.679 | 5.695 | 139,750 | +0.01(+0.15%) |
Mar 15, 2017 | 5.659 | 5.687 | 5.651 | 5.686 | 33,667 | +0.04(+0.70%) |
Mar 14, 2017 | 5.631 | 5.667 | 5.631 | 5.647 | 16,123 | -0.00(-0.07%) |
Mar 13, 2017 | 5.655 | 5.667 | 5.647 | 5.651 | 22,056 | +0.01(+0.14%) |
Mar 10, 2017 | 5.691 | 5.691 | 5.643 | 5.643 | 45,175 | -0.00(-0.07%) |
Mar 09, 2017 | 5.643 | 5.659 | 5.639 | 5.646 | 22,687 | +0.02(+0.28%) |
Mar 08, 2017 | 5.607 | 5.711 | 5.607 | 5.631 | 78,855 | +0.00(+0.00%) |
Mar 07, 2017 | 5.595 | 5.654 | 5.595 | 5.631 | 26,410 | +0.02(+0.36%) |
Mar 06, 2017 | 5.631 | 5.631 | 5.599 | 5.611 | 27,714 | -0.05(-0.85%) |
Mar 03, 2017 | 5.639 | 5.659 | 5.639 | 5.659 | 25,921 | +0.04(+0.64%) |
Mar 02, 2017 | 5.639 | 5.644 | 5.623 | 5.623 | 21,259 | -0.04(-0.78%) |
Mar 01, 2017 | 5.719 | 5.719 | 5.663 | 5.667 | 45,225 | +0.04(+0.71%) |
Feb 28, 2017 | 5.591 | 5.641 | 5.591 | 5.627 | 29,919 | +0.03(+0.50%) |
Feb 27, 2017 | 5.587 | 5.607 | 5.579 | 5.599 | 34,109 | +0.01(+0.22%) |
Feb 24, 2017 | 5.587 | 5.603 | 5.555 | 5.587 | 72,877 | -0.04(-0.78%) |
Feb 23, 2017 | 5.619 | 5.631 | 5.607 | 5.631 | 49,233 | +0.01(+0.21%) |
Feb 22, 2017 | 5.583 | 5.619 | 5.579 | 5.619 | 26,925 | +0.04(+0.79%) |
Feb 21, 2017 | 5.527 | 5.587 | 5.527 | 5.575 | 34,566 | +0.04(+0.65%) |
Feb 17, 2017 | 5.539 | 5.539 | 5.539 | 0 | -0.02(-0.43%) | |
Feb 16, 2017 | 5.555 | 5.575 | 5.547 | 5.563 | 24,767 | -0.01(-0.14%) |
Feb 15, 2017 | 5.515 | 5.571 | 5.487 | 5.571 | 67,312 | +0.01(+0.22%) |
Feb 14, 2017 | 5.547 | 5.559 | 5.543 | 5.559 | 46,656 | +0.02(+0.36%) |
Feb 13, 2017 | 5.539 | 5.559 | 5.535 | 5.539 | 87,617 | +0.02(+0.29%) |
Feb 10, 2017 | 5.515 | 5.523 | 5.487 | 5.523 | 7,423 | +0.02(+0.36%) |
Feb 09, 2017 | 5.495 | 5.506 | 5.487 | 5.503 | 25,427 | +0.04(+0.66%) |
Feb 08, 2017 | 5.455 | 5.487 | 5.451 | 5.467 | 8,529 | +0.00(+0.00%) |
Feb 07, 2017 | 5.447 | 5.467 | 5.439 | 5.467 | 27,142 | +0.01(+0.22%) |
Feb 06, 2017 | 5.483 | 5.483 | 5.455 | 5.455 | 34,241 | -0.09(-1.66%) |
Feb 03, 2017 | 5.527 | 5.547 | 5.521 | 5.547 | 87,735 | +0.04(+0.73%) |
Feb 02, 2017 | 5.515 | 5.527 | 5.500 | 5.507 | 23,012 | -0.02(-0.36%) |
Feb 01, 2017 | 5.543 | 5.543 | 5.519 | 5.527 | 22,925 | +0.02(+0.44%) |
Jan 31, 2017 | 5.487 | 5.511 | 5.487 | 5.503 | 59,915 | -0.01(-0.22%) |
Jan 30, 2017 | 5.503 | 5.523 | 5.474 | 5.515 | 52,799 | -0.03(-0.51%) |
Jan 27, 2017 | 5.527 | 5.543 | 5.519 | 5.543 | 38,838 | +0.00(+0.00%) |
Jan 26, 2017 | 5.535 | 5.543 | 5.523 | 5.543 | 36,998 | -0.03(-0.50%) |
Jan 25, 2017 | 5.543 | 5.582 | 5.503 | 5.571 | 37,575 | +0.09(+1.68%) |
Jan 24, 2017 | 5.475 | 5.483 | 5.475 | 5.479 | 30,386 | +0.03(+0.51%) |
Jan 23, 2017 | 5.439 | 5.455 | 5.430 | 5.451 | 23,399 | +0.00(+0.07%) |
Jan 20, 2017 | 5.394 | 5.459 | 5.394 | 5.447 | 19,276 | +0.03(+0.52%) |
Jan 19, 2017 | 5.410 | 5.418 | 5.410 | 5.418 | 18,755 | +0.01(+0.15%) |
Jan 18, 2017 | 5.406 | 5.422 | 5.400 | 5.410 | 60,754 | +0.02(+0.30%) |
Jan 17, 2017 | 5.394 | 5.396 | 5.382 | 5.394 | 28,258 | +0.00(+0.00%) |
Jan 13, 2017 | 5.394 | 5.394 | 5.394 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.354 | 5.358 | 5.322 | 5.334 | 76,186 | -0.02(-0.30%) |
Jan 11, 2017 | 5.326 | 5.358 | 5.310 | 5.350 | 36,436 | +0.03(+0.60%) |
Jan 10, 2017 | 5.322 | 5.326 | 5.318 | 5.318 | 37,510 | +0.01(+0.23%) |
Jan 09, 2017 | 5.278 | 5.308 | 5.274 | 5.306 | 35,829 | -0.01(-0.15%) |
Jan 06, 2017 | 5.286 | 5.314 | 5.278 | 5.314 | 49,513 | +0.02(+0.38%) |
Jan 05, 2017 | 5.258 | 5.310 | 5.258 | 5.294 | 37,300 | +0.03(+0.61%) |
Jan 04, 2017 | 5.258 | 5.266 | 5.242 | 5.262 | 41,565 | +0.02(+0.46%) |
Jan 03, 2017 | 5.258 | 5.258 | 5.230 | 5.238 | 82,081 | +0.00(+0.08%) |
Dec 30, 2016 | 5.234 | 5.234 | 5.234 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.174 | 5.199 | 5.174 | 5.194 | 90,029 | +0.03(+0.54%) |
Dec 28, 2016 | 5.170 | 5.178 | 5.114 | 5.166 | 169,644 | +0.03(+0.59%) |
Dec 27, 2016 | 5.177 | 5.177 | 5.134 | 5.136 | 103,108 | +0.00(+0.00%) |
Dec 23, 2016 | 5.136 | 5.136 | 5.136 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.094 | 5.098 | 5.083 | 5.098 | 45,727 | +0.02(+0.45%) |
Dec 21, 2016 | 5.057 | 5.094 | 5.057 | 5.075 | 48,236 | +0.01(+0.29%) |
Dec 20, 2016 | 5.064 | 5.072 | 5.053 | 5.061 | 113,400 | +0.01(+0.23%) |
Dec 19, 2016 | 5.075 | 5.079 | 5.049 | 5.049 | 50,143 | -0.02(-0.45%) |
Dec 16, 2016 | 5.098 | 5.098 | 5.068 | 5.072 | 52,437 | -0.00(-0.07%) |
Dec 15, 2016 | 5.064 | 5.079 | 5.045 | 5.075 | 117,519 | +0.01(+0.22%) |
Dec 14, 2016 | 5.083 | 5.098 | 5.060 | 5.064 | 88,933 | -0.03(-0.52%) |
Dec 13, 2016 | 5.057 | 5.104 | 5.057 | 5.091 | 152,312 | +0.06(+1.10%) |
Dec 12, 2016 | 5.038 | 5.040 | 5.034 | 5.035 | 51,715 | -0.00(-0.05%) |
Dec 09, 2016 | 5.026 | 5.042 | 5.026 | 5.038 | 81,518 | +0.00(+0.07%) |
Dec 08, 2016 | 5.049 | 5.049 | 5.026 | 5.034 | 101,140 | +0.01(+0.15%) |
Dec 07, 2016 | 4.977 | 5.042 | 4.959 | 5.026 | 477,557 | +0.11(+2.22%) |
Dec 06, 2016 | 4.925 | 4.947 | 4.917 | 4.917 | 551,680 | +0.01(+0.23%) |
Dec 05, 2016 | 4.932 | 4.947 | 4.902 | 4.906 | 257,972 | +0.02(+0.31%) |
Dec 02, 2016 | 4.888 | 4.917 | 4.853 | 4.891 | 98,602 | -0.02(-0.38%) |
Dec 01, 2016 | 4.959 | 4.959 | 4.902 | 4.910 | 36,302 | -0.02(-0.31%) |
Nov 30, 2016 | 4.921 | 4.936 | 4.910 | 4.925 | 220,574 | +0.02(+0.46%) |
Nov 29, 2016 | 4.913 | 4.913 | 4.882 | 4.902 | 176,891 | -0.01(-0.23%) |
Nov 28, 2016 | 4.921 | 4.921 | 4.888 | 4.913 | 71,950 | +0.01(+0.15%) |
Nov 25, 2016 | 4.883 | 4.906 | 4.883 | 4.906 | 30,327 | +0.02(+0.46%) |
Nov 23, 2016 | 4.883 | 4.883 | 4.883 | 0 | -0.03(-0.60%) | |
Nov 22, 2016 | 4.925 | 4.925 | 4.893 | 4.913 | 40,535 | +0.04(+0.76%) |
Nov 21, 2016 | 4.864 | 4.887 | 4.864 | 4.876 | 48,305 | +0.01(+0.15%) |
Nov 18, 2016 | 4.887 | 4.887 | 4.864 | 4.868 | 22,130 | -0.00(-0.06%) |
Nov 17, 2016 | 4.868 | 4.883 | 4.864 | 4.871 | 41,320 | -0.01(-0.17%) |
Nov 16, 2016 | 4.883 | 4.911 | 4.872 | 4.879 | 41,039 | -0.02(-0.46%) |
Nov 15, 2016 | 4.876 | 4.928 | 4.876 | 4.902 | 52,073 | -0.01(-0.15%) |
Nov 14, 2016 | 4.974 | 4.974 | 4.887 | 4.910 | 62,005 | -0.10(-2.03%) |
Nov 11, 2016 | 5.030 | 5.031 | 4.996 | 5.011 | 55,550 | -0.02(-0.38%) |
Nov 10, 2016 | 5.140 | 5.140 | 5.030 | 5.030 | 39,792 | -0.08(-1.48%) |
Nov 09, 2016 | 5.079 | 5.106 | 5.027 | 5.106 | 36,504 | +0.02(+0.30%) |
Nov 08, 2016 | 5.060 | 5.102 | 5.060 | 5.091 | 40,095 | +0.00(+0.07%) |
Nov 07, 2016 | 5.045 | 5.195 | 5.042 | 5.087 | 79,903 | +0.05(+0.90%) |
Nov 04, 2016 | 5.060 | 5.060 | 5.015 | 5.042 | 48,621 | -0.01(-0.15%) |
Nov 03, 2016 | 5.053 | 5.060 | 5.008 | 5.049 | 96,823 | -0.00(-0.07%) |
Nov 02, 2016 | 5.087 | 5.087 | 5.042 | 5.053 | 20,876 | -0.05(-1.03%) |
Nov 01, 2016 | 5.121 | 5.128 | 5.102 | 5.106 | 42,556 | -0.01(-0.22%) |
Oct 31, 2016 | 5.121 | 5.136 | 5.094 | 5.117 | 27,821 | -0.04(-0.73%) |
Oct 28, 2016 | 5.098 | 5.155 | 5.079 | 5.155 | 18,786 | +0.04(+0.74%) |
Oct 27, 2016 | 5.151 | 5.151 | 5.117 | 5.117 | 13,997 | -0.00(-0.07%) |
Oct 26, 2016 | 5.132 | 5.132 | 5.113 | 5.121 | 27,787 | -0.05(-0.90%) |
Oct 25, 2016 | 5.151 | 5.170 | 5.151 | 5.167 | 41,710 | -0.00(-0.04%) |
Oct 24, 2016 | 5.189 | 5.189 | 5.170 | 5.170 | 15,381 | -0.02(-0.29%) |
Oct 21, 2016 | 5.147 | 5.185 | 5.140 | 5.185 | 47,154 | -0.05(-0.94%) |
Oct 20, 2016 | 5.192 | 5.234 | 5.192 | 5.234 | 37,864 | +0.02(+0.36%) |
Oct 19, 2016 | 5.211 | 5.215 | 5.207 | 5.215 | 38,474 | +0.01(+0.13%) |
Oct 18, 2016 | 5.234 | 5.234 | 5.207 | 5.208 | 31,271 | +0.04(+0.74%) |
Oct 17, 2016 | 5.192 | 5.200 | 5.160 | 5.170 | 52,938 | -0.03(-0.58%) |
Oct 14, 2016 | 5.226 | 5.238 | 5.192 | 5.200 | 31,911 | +0.01(+0.15%) |
Oct 13, 2016 | 5.196 | 5.196 | 5.177 | 5.192 | 30,943 | -0.06(-1.08%) |
Oct 12, 2016 | 5.264 | 5.264 | 5.223 | 5.249 | 71,009 | -0.05(-0.93%) |
Oct 11, 2016 | 5.321 | 5.322 | 5.290 | 5.298 | 39,318 | -0.06(-1.20%) |
Oct 10, 2016 | 5.321 | 5.366 | 5.321 | 5.362 | 9,067 | +0.04(+0.71%) |
Oct 07, 2016 | 5.351 | 5.362 | 5.309 | 5.324 | 179,718 | -0.01(-0.21%) |
Oct 06, 2016 | 5.362 | 5.371 | 5.294 | 5.336 | 244,680 | -0.06(-1.08%) |
Oct 05, 2016 | 5.377 | 5.394 | 5.377 | 5.394 | 14,784 | +0.03(+0.53%) |
Oct 04, 2016 | 5.381 | 5.396 | 5.358 | 5.366 | 89,896 | -0.02(-0.35%) |
Oct 03, 2016 | 5.400 | 5.400 | 5.353 | 5.385 | 26,694 | -0.03(-0.49%) |
Sep 30, 2016 | 5.317 | 5.422 | 5.317 | 5.411 | 53,816 | +0.12(+2.35%) |
Sep 29, 2016 | 5.332 | 5.351 | 5.260 | 5.287 | 78,068 | -0.05(-0.99%) |
Sep 28, 2016 | 5.309 | 5.351 | 5.309 | 5.339 | 28,585 | +0.06(+1.22%) |
Sep 27, 2016 | 5.275 | 5.290 | 5.264 | 5.275 | 86,021 | -0.03(-0.64%) |
Sep 26, 2016 | 5.351 | 5.351 | 5.193 | 5.309 | 84,006 | -0.07(-1.33%) |
Sep 23, 2016 | 5.388 | 5.392 | 5.381 | 5.381 | 59,727 | -0.02(-0.28%) |
Sep 22, 2016 | 5.370 | 5.422 | 5.370 | 5.396 | 30,701 | +0.09(+1.78%) |
Sep 21, 2016 | 5.324 | 5.328 | 5.272 | 5.302 | 106,502 | +0.00(+0.00%) |
Sep 20, 2016 | 5.283 | 5.317 | 5.275 | 5.302 | 64,978 | +0.05(+0.86%) |
Sep 19, 2016 | 5.245 | 5.279 | 5.219 | 5.256 | 341,803 | +0.02(+0.36%) |
Sep 16, 2016 | 5.275 | 5.275 | 5.192 | 5.238 | 38,875 | -0.07(-1.35%) |
Sep 15, 2016 | 5.272 | 5.323 | 5.268 | 5.309 | 34,502 | +0.03(+0.54%) |
Sep 14, 2016 | 5.275 | 5.294 | 5.268 | 5.281 | 36,514 | +0.01(+0.25%) |
Sep 13, 2016 | 5.272 | 5.279 | 5.245 | 5.268 | 35,188 | -0.07(-1.27%) |
Sep 12, 2016 | 5.256 | 5.339 | 5.256 | 5.336 | 28,429 | +0.01(+0.21%) |
Sep 09, 2016 | 5.385 | 5.385 | 5.324 | 5.324 | 53,071 | -0.10(-1.81%) |
Sep 08, 2016 | 5.407 | 5.426 | 5.392 | 5.422 | 25,501 | -0.03(-0.55%) |
Sep 07, 2016 | 5.430 | 5.460 | 5.430 | 5.453 | 7,627 | +0.05(+0.84%) |
Sep 06, 2016 | 5.388 | 5.415 | 5.357 | 5.407 | 33,568 | +0.01(+0.27%) |
Sep 02, 2016 | 5.385 | 5.393 | 5.393 | 5.393 | 43,492 | +0.04(+0.71%) |
Sep 01, 2016 | 5.362 | 5.362 | 5.324 | 5.355 | 31,256 | -0.02(-0.42%) |
Aug 31, 2016 | 5.355 | 5.377 | 5.339 | 5.377 | 43,280 | +0.00(+0.00%) |
Aug 30, 2016 | 5.370 | 5.388 | 5.370 | 5.377 | 16,622 | +0.01(+0.14%) |
Aug 29, 2016 | 5.328 | 5.379 | 5.328 | 5.370 | 46,176 | +0.02(+0.42%) |
Aug 26, 2016 | 5.396 | 5.419 | 5.287 | 5.347 | 85,523 | -0.03(-0.56%) |
Aug 25, 2016 | 5.392 | 5.407 | 5.377 | 5.377 | 34,491 | -0.05(-0.97%) |
Aug 24, 2016 | 5.445 | 5.445 | 5.430 | 5.430 | 24,787 | -0.01(-0.10%) |
Aug 23, 2016 | 5.411 | 5.441 | 5.411 | 5.436 | 10,981 | +0.05(+0.87%) |
Aug 22, 2016 | 5.381 | 5.392 | 5.360 | 5.388 | 9,894 | -0.00(-0.07%) |
Aug 19, 2016 | 5.385 | 5.400 | 5.373 | 5.392 | 16,961 | -0.02(-0.28%) |
Aug 18, 2016 | 5.385 | 5.407 | 5.377 | 5.407 | 74,915 | +0.02(+0.42%) |
Aug 17, 2016 | 5.370 | 5.385 | 5.343 | 5.385 | 102,538 | -0.02(-0.35%) |
Aug 16, 2016 | 5.407 | 5.407 | 5.404 | 5.404 | 24,543 | -0.00(-0.02%) |
Aug 15, 2016 | 5.377 | 5.415 | 5.377 | 5.404 | 47,364 | +0.02(+0.44%) |
Aug 12, 2016 | 5.381 | 5.388 | 5.377 | 5.381 | 35,191 | +0.01(+0.14%) |
Aug 11, 2016 | 5.347 | 5.381 | 5.347 | 5.373 | 52,686 | +0.04(+0.78%) |
Aug 10, 2016 | 5.347 | 5.347 | 5.332 | 5.332 | 40,126 | +0.00(+0.00%) |
Aug 09, 2016 | 5.272 | 5.336 | 5.272 | 5.332 | 64,612 | +0.09(+1.80%) |
Aug 08, 2016 | 5.249 | 5.253 | 5.226 | 5.238 | 19,674 | +0.01(+0.14%) |
Aug 05, 2016 | 5.219 | 5.250 | 5.219 | 5.230 | 34,425 | +0.02(+0.29%) |
Aug 04, 2016 | 5.196 | 5.221 | 5.196 | 5.215 | 24,628 | +0.01(+0.22%) |
Aug 03, 2016 | 5.196 | 5.211 | 5.196 | 5.204 | 29,275 | -0.00(-0.07%) |
Aug 02, 2016 | 5.241 | 5.241 | 5.207 | 5.207 | 61,313 | -0.05(-1.00%) |
Aug 01, 2016 | 5.256 | 5.279 | 5.256 | 5.260 | 36,833 | -0.01(-0.14%) |
Jul 29, 2016 | 5.245 | 5.268 | 5.226 | 5.268 | 79,710 | +0.05(+0.87%) |
Jul 28, 2016 | 5.185 | 5.230 | 5.185 | 5.223 | 118,762 | +0.02(+0.44%) |
Jul 27, 2016 | 5.211 | 5.228 | 5.185 | 5.200 | 80,577 | +0.02(+0.44%) |
Jul 26, 2016 | 5.147 | 5.177 | 5.147 | 5.177 | 4,495 | +0.03(+0.59%) |
Jul 25, 2016 | 5.162 | 5.162 | 5.113 | 5.147 | 22,244 | -0.01(-0.15%) |
Jul 22, 2016 | 5.132 | 5.158 | 5.132 | 5.155 | 9,891 | +0.03(+0.66%) |
Jul 21, 2016 | 5.094 | 5.151 | 5.094 | 5.121 | 31,250 | -0.02(-0.37%) |
Jul 20, 2016 | 5.125 | 5.165 | 5.125 | 5.140 | 76,400 | +0.08(+1.56%) |
Jul 19, 2016 | 5.019 | 5.060 | 5.011 | 5.060 | 128,683 | +0.02(+0.30%) |
Jul 18, 2016 | 5.068 | 5.068 | 5.026 | 5.045 | 50,517 | -0.02(-0.30%) |
Jul 15, 2016 | 5.034 | 5.060 | 5.034 | 5.060 | 22,199 | -0.01(-0.15%) |
Jul 14, 2016 | 5.060 | 5.079 | 5.060 | 5.068 | 14,124 | +0.06(+1.28%) |
Jul 13, 2016 | 5.026 | 5.026 | 4.989 | 5.004 | 83,048 | +0.00(+0.08%) |
Jul 12, 2016 | 5.015 | 5.044 | 5.000 | 5.000 | 34,719 | +0.06(+1.14%) |
Jul 11, 2016 | 4.928 | 4.963 | 4.925 | 4.944 | 33,934 | +0.06(+1.24%) |
Jul 08, 2016 | 4.872 | 4.898 | 4.812 | 4.883 | 27,707 | +0.07(+1.49%) |
Jul 07, 2016 | 4.800 | 4.827 | 4.770 | 4.812 | 38,655 | -0.02(-0.31%) |
Jul 06, 2016 | 4.781 | 4.834 | 4.774 | 4.827 | 54,094 | -0.06(-1.23%) |
Jul 05, 2016 | 4.936 | 4.936 | 4.879 | 4.887 | 37,008 | -0.07(-1.44%) |
Jul 01, 2016 | 4.921 | 4.959 | 4.959 | 4.959 | 66,299 | -0.05(-0.98%) |
Jun 30, 2016 | 4.845 | 5.008 | 4.838 | 5.008 | 38,151 | +0.17(+3.43%) |
Jun 29, 2016 | 4.793 | 4.872 | 4.793 | 4.842 | 96,878 | +0.07(+1.50%) |
Jun 28, 2016 | 4.819 | 4.836 | 4.717 | 4.770 | 100,360 | +0.03(+0.56%) |
Jun 27, 2016 | 4.857 | 4.857 | 4.695 | 4.744 | 265,636 | -0.17(-3.38%) |
Jun 24, 2016 | 4.883 | 5.075 | 4.868 | 4.910 | 212,655 | -0.35(-6.69%) |
Jun 23, 2016 | 5.200 | 5.272 | 5.189 | 5.261 | 79,943 | +0.14(+2.82%) |
Jun 22, 2016 | 5.075 | 5.162 | 5.068 | 5.117 | 73,008 | +0.00(+0.07%) |
Jun 21, 2016 | 5.151 | 5.151 | 5.113 | 5.113 | 44,974 | +0.03(+0.59%) |
Jun 20, 2016 | 5.057 | 5.113 | 5.057 | 5.083 | 37,530 | +0.13(+2.59%) |
Jun 17, 2016 | 4.928 | 4.955 | 4.913 | 4.955 | 19,332 | +0.01(+0.23%) |
Jun 16, 2016 | 4.910 | 4.948 | 4.857 | 4.944 | 96,852 | +0.00(+0.00%) |
Jun 15, 2016 | 4.996 | 5.008 | 4.944 | 4.944 | 53,179 | -0.01(-0.23%) |
Jun 14, 2016 | 5.026 | 5.026 | 4.944 | 4.955 | 117,779 | -0.09(-1.79%) |
Jun 13, 2016 | 5.109 | 5.109 | 5.042 | 5.045 | 59,152 | -0.08(-1.55%) |
Jun 10, 2016 | 5.162 | 5.162 | 5.121 | 5.125 | 60,223 | -0.12(-2.30%) |
Jun 09, 2016 | 5.238 | 5.260 | 5.189 | 5.245 | 36,835 | -0.06(-1.21%) |
Jun 08, 2016 | 5.294 | 5.313 | 5.294 | 5.309 | 25,137 | +0.00(+0.00%) |
Jun 07, 2016 | 5.298 | 5.317 | 5.279 | 5.309 | 48,204 | +0.05(+0.93%) |
Jun 06, 2016 | 5.249 | 5.268 | 5.234 | 5.260 | 35,629 | +0.03(+0.58%) |
Jun 03, 2016 | 5.204 | 5.238 | 5.204 | 5.230 | 9,045 | +0.02(+0.29%) |
Jun 02, 2016 | 5.187 | 5.215 | 5.181 | 5.215 | 12,559 | +0.04(+0.73%) |
Jun 01, 2016 | 5.192 | 5.196 | 5.174 | 5.177 | 31,468 | -0.00(-0.06%) |
May 31, 2016 | 5.189 | 5.216 | 5.180 | 5.180 | 33,711 | -0.01(-0.16%) |
May 27, 2016 | 5.219 | 5.189 | 5.189 | 5.189 | 13,525 | +0.00(+0.00%) |
May 26, 2016 | 5.196 | 5.227 | 5.170 | 5.189 | 54,458 | +0.02(+0.36%) |
May 25, 2016 | 5.147 | 5.196 | 5.140 | 5.170 | 45,932 | +0.02(+0.44%) |
May 24, 2016 | 5.072 | 5.166 | 5.072 | 5.147 | 29,794 | +0.06(+1.08%) |
May 23, 2016 | 5.087 | 5.109 | 5.075 | 5.092 | 28,574 | -0.01(-0.20%) |
May 20, 2016 | 5.102 | 5.109 | 5.102 | 5.102 | 13,570 | +0.02(+0.30%) |
May 19, 2016 | 5.087 | 5.087 | 5.072 | 5.087 | 19,401 | -0.05(-0.88%) |
May 18, 2016 | 5.149 | 5.162 | 5.132 | 5.132 | 34,528 | -0.02(-0.42%) |
May 17, 2016 | 5.166 | 5.215 | 5.125 | 5.154 | 62,862 | +0.01(+0.16%) |
May 16, 2016 | 5.119 | 5.155 | 5.100 | 5.145 | 57,601 | +0.02(+0.30%) |
May 13, 2016 | 5.115 | 5.130 | 5.115 | 5.130 | 27,621 | -0.02(-0.36%) |
May 12, 2016 | 5.144 | 5.155 | 5.133 | 5.148 | 34,813 | +0.01(+0.24%) |
May 11, 2016 | 5.137 | 5.138 | 5.133 | 5.136 | 8,879 | -0.02(-0.44%) |
May 10, 2016 | 5.148 | 5.160 | 5.141 | 5.159 | 51,828 | +0.02(+0.35%) |
May 09, 2016 | 5.159 | 5.165 | 5.111 | 5.141 | 50,036 | +0.01(+0.14%) |
May 06, 2016 | 5.126 | 5.133 | 5.126 | 5.133 | 12,539 | +0.03(+0.60%) |
May 05, 2016 | 5.097 | 5.115 | 5.097 | 5.103 | 19,622 | -0.03(-0.53%) |
May 04, 2016 | 5.126 | 5.141 | 5.060 | 5.130 | 51,034 | -0.03(-0.57%) |
May 03, 2016 | 5.155 | 5.177 | 5.125 | 5.159 | 43,133 | -0.05(-1.05%) |