Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.875 | 4.906 | 4.782 | 4.844 | 16,600 | +0.00(+0.00%) |
Apr 27, 2017 | 4.813 | 4.906 | 4.709 | 4.844 | 24,103 | +0.03(+0.65%) |
Apr 26, 2017 | 4.751 | 4.813 | 4.720 | 4.813 | 20,496 | +0.06(+1.31%) |
Apr 25, 2017 | 4.813 | 4.813 | 4.720 | 4.751 | 22,520 | -0.09(-1.92%) |
Apr 24, 2017 | 4.937 | 4.968 | 4.781 | 4.844 | 18,853 | -0.09(-1.89%) |
Apr 21, 2017 | 4.688 | 4.968 | 4.688 | 4.937 | 28,147 | +0.25(+5.30%) |
Apr 20, 2017 | 4.657 | 4.751 | 4.657 | 4.688 | 29,626 | +0.03(+0.67%) |
Apr 19, 2017 | 4.751 | 4.764 | 4.657 | 4.657 | 38,908 | -0.09(-1.96%) |
Apr 18, 2017 | 4.782 | 4.782 | 4.751 | 4.751 | 26,369 | -0.03(-0.65%) |
Apr 17, 2017 | 4.813 | 4.813 | 4.751 | 4.782 | 72,592 | -0.06(-1.28%) |
Apr 13, 2017 | 4.875 | 4.906 | 4.813 | 4.844 | 12,311 | -0.06(-1.27%) |
Apr 12, 2017 | 5.030 | 5.061 | 4.891 | 4.906 | 19,836 | -0.06(-1.25%) |
Apr 11, 2017 | 4.844 | 4.968 | 4.844 | 4.968 | 34,662 | +0.16(+3.23%) |
Apr 10, 2017 | 4.813 | 4.968 | 4.813 | 4.813 | 65,798 | +0.00(+0.00%) |
Apr 07, 2017 | 4.844 | 4.875 | 4.782 | 4.813 | 34,920 | -0.03(-0.64%) |
Apr 06, 2017 | 4.813 | 4.968 | 4.813 | 4.844 | 14,591 | +0.00(+0.00%) |
Apr 05, 2017 | 4.906 | 4.999 | 4.844 | 4.844 | 16,874 | +0.00(+0.00%) |
Apr 04, 2017 | 4.906 | 4.968 | 4.844 | 4.844 | 71,640 | -0.19(-3.70%) |
Apr 03, 2017 | 5.154 | 5.216 | 4.999 | 5.030 | 28,887 | -0.08(-1.52%) |
Mar 31, 2017 | 5.123 | 5.198 | 5.092 | 5.108 | 23,989 | -0.02(-0.30%) |
Mar 30, 2017 | 5.154 | 5.185 | 4.906 | 5.123 | 56,371 | +0.03(+0.61%) |
Mar 29, 2017 | 5.372 | 5.372 | 5.061 | 5.092 | 49,490 | -0.28(-5.20%) |
Mar 28, 2017 | 5.061 | 5.403 | 5.061 | 5.372 | 101,644 | +0.19(+3.59%) |
Mar 27, 2017 | 5.092 | 5.247 | 5.033 | 5.185 | 130,388 | +0.16(+3.09%) |
Mar 24, 2017 | 4.937 | 5.030 | 4.844 | 5.030 | 31,580 | +0.09(+1.89%) |
Mar 23, 2017 | 4.782 | 4.937 | 4.751 | 4.937 | 19,077 | +0.16(+3.25%) |
Mar 22, 2017 | 4.906 | 4.906 | 4.782 | 4.782 | 26,253 | -0.09(-1.91%) |
Mar 21, 2017 | 4.906 | 4.968 | 4.875 | 4.875 | 20,881 | -0.03(-0.63%) |
Mar 20, 2017 | 4.937 | 4.999 | 4.906 | 4.906 | 24,208 | +0.00(+0.00%) |
Mar 17, 2017 | 4.968 | 4.999 | 4.906 | 4.906 | 32,530 | -0.03(-0.63%) |
Mar 16, 2017 | 4.937 | 5.033 | 4.906 | 4.937 | 53,438 | +0.00(+0.00%) |
Mar 15, 2017 | 4.906 | 4.999 | 4.903 | 4.937 | 22,467 | +0.05(+1.02%) |
Mar 14, 2017 | 4.856 | 4.979 | 4.703 | 4.887 | 63,159 | +0.00(+0.00%) |
Mar 13, 2017 | 4.795 | 4.903 | 4.703 | 4.887 | 73,821 | +0.06(+1.27%) |
Mar 10, 2017 | 4.795 | 4.856 | 4.703 | 4.826 | 35,780 | +0.09(+1.95%) |
Mar 09, 2017 | 4.611 | 4.764 | 4.611 | 4.734 | 39,063 | -0.03(-0.65%) |
Mar 08, 2017 | 4.734 | 4.764 | 4.672 | 4.764 | 21,924 | +0.03(+0.65%) |
Mar 07, 2017 | 4.734 | 4.856 | 4.583 | 4.734 | 68,763 | +0.03(+0.65%) |
Mar 06, 2017 | 4.734 | 4.795 | 4.518 | 4.703 | 63,582 | +0.03(+0.66%) |
Mar 03, 2017 | 4.734 | 4.764 | 4.518 | 4.672 | 52,858 | -0.06(-1.30%) |
Mar 02, 2017 | 4.703 | 4.795 | 4.549 | 4.734 | 112,489 | +0.00(+0.00%) |
Mar 01, 2017 | 4.918 | 4.918 | 4.672 | 4.734 | 96,238 | -0.12(-2.53%) |
Feb 28, 2017 | 4.949 | 5.072 | 4.826 | 4.856 | 112,994 | -0.12(-2.47%) |
Feb 27, 2017 | 4.764 | 5.072 | 4.764 | 4.979 | 151,076 | +0.25(+5.19%) |
Feb 24, 2017 | 4.672 | 4.826 | 4.641 | 4.734 | 103,985 | +0.03(+0.65%) |
Feb 23, 2017 | 4.641 | 4.734 | 4.580 | 4.703 | 98,060 | +0.09(+2.00%) |
Feb 22, 2017 | 4.488 | 4.611 | 4.426 | 4.611 | 86,369 | +0.12(+2.74%) |
Feb 21, 2017 | 4.488 | 4.488 | 4.457 | 4.488 | 210,212 | +0.03(+0.69%) |
Feb 17, 2017 | 4.457 | 4.457 | 4.457 | 0 | -0.03(-0.68%) | |
Feb 16, 2017 | 4.611 | 4.611 | 4.426 | 4.488 | 67,950 | -0.12(-2.67%) |
Feb 15, 2017 | 4.580 | 4.734 | 4.518 | 4.611 | 299,445 | +0.15(+3.45%) |
Feb 14, 2017 | 4.518 | 4.542 | 4.426 | 4.457 | 20,981 | +0.00(+0.00%) |
Feb 13, 2017 | 4.580 | 4.611 | 4.426 | 4.457 | 110,762 | -0.18(-3.97%) |
Feb 10, 2017 | 4.641 | 4.641 | 4.549 | 4.641 | 46,823 | +0.06(+1.34%) |
Feb 09, 2017 | 4.457 | 4.641 | 4.426 | 4.580 | 75,978 | +0.06(+1.36%) |
Feb 08, 2017 | 4.518 | 4.641 | 4.395 | 4.518 | 63,223 | -0.06(-1.34%) |
Feb 07, 2017 | 4.463 | 4.641 | 4.334 | 4.580 | 137,635 | +0.06(+1.36%) |
Feb 06, 2017 | 4.611 | 4.703 | 4.488 | 4.518 | 98,757 | -0.09(-2.00%) |
Feb 03, 2017 | 4.549 | 4.641 | 4.518 | 4.611 | 46,424 | +0.03(+0.67%) |
Feb 02, 2017 | 4.580 | 4.595 | 4.549 | 4.580 | 33,822 | -0.02(-0.33%) |
Feb 01, 2017 | 4.703 | 4.734 | 4.549 | 4.595 | 56,077 | -0.11(-2.29%) |
Jan 31, 2017 | 4.672 | 4.764 | 4.671 | 4.703 | 29,096 | +0.06(+1.32%) |
Jan 30, 2017 | 4.672 | 4.703 | 4.611 | 4.641 | 39,553 | -0.06(-1.31%) |
Jan 27, 2017 | 4.764 | 4.795 | 4.703 | 4.703 | 12,733 | -0.09(-1.92%) |
Jan 26, 2017 | 4.764 | 4.795 | 4.709 | 4.795 | 22,568 | +0.03(+0.65%) |
Jan 25, 2017 | 4.764 | 4.824 | 4.764 | 4.764 | 28,280 | +0.03(+0.65%) |
Jan 24, 2017 | 4.672 | 4.795 | 4.672 | 4.734 | 59,132 | +0.06(+1.32%) |
Jan 23, 2017 | 4.764 | 4.795 | 4.641 | 4.672 | 205,707 | -0.12(-2.56%) |
Jan 20, 2017 | 4.795 | 4.795 | 4.764 | 4.795 | 27,286 | +0.03(+0.65%) |
Jan 19, 2017 | 4.703 | 4.795 | 4.669 | 4.764 | 64,334 | +0.06(+1.31%) |
Jan 18, 2017 | 4.764 | 4.795 | 4.666 | 4.703 | 27,387 | -0.06(-1.29%) |
Jan 17, 2017 | 4.764 | 4.795 | 4.734 | 4.764 | 22,990 | -0.06(-1.27%) |
Jan 13, 2017 | 4.826 | 4.826 | 4.826 | 0 | +0.06(+1.29%) | |
Jan 12, 2017 | 4.734 | 4.826 | 4.703 | 4.764 | 48,404 | +0.00(+0.00%) |
Jan 11, 2017 | 4.826 | 4.826 | 4.764 | 4.764 | 40,010 | -0.03(-0.64%) |
Jan 10, 2017 | 4.764 | 4.826 | 4.734 | 4.795 | 15,665 | +0.06(+1.30%) |
Jan 09, 2017 | 4.734 | 4.856 | 4.614 | 4.734 | 39,055 | +0.03(+0.65%) |
Jan 06, 2017 | 4.856 | 4.856 | 4.549 | 4.703 | 245,508 | -0.25(-4.97%) |
Jan 05, 2017 | 4.850 | 4.949 | 4.794 | 4.949 | 94,046 | +0.15(+3.21%) |
Jan 04, 2017 | 4.826 | 4.856 | 4.734 | 4.795 | 74,073 | -0.03(-0.64%) |
Jan 03, 2017 | 4.856 | 4.918 | 4.703 | 4.826 | 62,541 | +0.06(+1.29%) |
Dec 30, 2016 | 4.764 | 4.764 | 4.764 | 0 | +0.03(+0.65%) | |
Dec 29, 2016 | 4.764 | 4.795 | 4.678 | 4.734 | 74,707 | -0.08(-1.60%) |
Dec 28, 2016 | 4.734 | 4.856 | 4.734 | 4.810 | 51,382 | +0.05(+0.97%) |
Dec 27, 2016 | 4.672 | 4.826 | 4.611 | 4.764 | 36,490 | +0.03(+0.65%) |
Dec 23, 2016 | 4.734 | 4.734 | 4.734 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 4.764 | 4.764 | 4.672 | 4.734 | 16,955 | +0.00(+0.00%) |
Dec 21, 2016 | 4.703 | 4.734 | 4.644 | 4.734 | 13,714 | +0.06(+1.32%) |
Dec 20, 2016 | 4.580 | 4.703 | 4.580 | 4.672 | 53,627 | +0.00(+0.00%) |
Dec 19, 2016 | 4.734 | 4.918 | 4.611 | 4.672 | 54,208 | +0.00(+0.00%) |
Dec 16, 2016 | 4.611 | 4.734 | 4.426 | 4.672 | 176,510 | -0.09(-1.94%) |
Dec 15, 2016 | 4.764 | 4.918 | 4.692 | 4.764 | 41,757 | -0.03(-0.64%) |
Dec 14, 2016 | 4.949 | 4.949 | 4.734 | 4.795 | 72,059 | -0.10(-2.07%) |
Dec 13, 2016 | 4.841 | 4.957 | 4.709 | 4.896 | 257,200 | +0.14(+2.99%) |
Dec 12, 2016 | 4.841 | 4.870 | 4.667 | 4.754 | 44,004 | -0.06(-1.20%) |
Dec 09, 2016 | 4.957 | 4.957 | 4.696 | 4.812 | 42,205 | -0.06(-1.19%) |
Dec 08, 2016 | 4.667 | 5.073 | 4.653 | 4.870 | 179,839 | +0.26(+5.66%) |
Dec 07, 2016 | 4.609 | 4.696 | 4.551 | 4.609 | 52,443 | +0.03(+0.63%) |
Dec 06, 2016 | 4.638 | 4.667 | 4.522 | 4.580 | 79,004 | -0.06(-1.25%) |
Dec 05, 2016 | 4.609 | 4.696 | 4.406 | 4.638 | 54,777 | +0.03(+0.63%) |
Dec 02, 2016 | 4.464 | 4.667 | 4.464 | 4.609 | 98,461 | +0.14(+3.25%) |
Dec 01, 2016 | 4.725 | 4.812 | 4.450 | 4.464 | 107,304 | -0.12(-2.53%) |
Nov 30, 2016 | 4.696 | 4.754 | 4.551 | 4.580 | 69,318 | -0.06(-1.25%) |
Nov 29, 2016 | 4.551 | 4.725 | 4.551 | 4.638 | 111,084 | +0.09(+1.91%) |
Nov 28, 2016 | 4.783 | 4.802 | 4.493 | 4.551 | 98,982 | -0.20(-4.27%) |
Nov 25, 2016 | 4.638 | 4.809 | 4.638 | 4.754 | 70,332 | +0.12(+2.50%) |
Nov 23, 2016 | 4.638 | 4.638 | 4.638 | 0 | +0.20(+4.58%) | |
Nov 22, 2016 | 4.609 | 4.636 | 4.348 | 4.435 | 216,333 | -0.20(-4.38%) |
Nov 21, 2016 | 4.928 | 4.968 | 4.435 | 4.638 | 123,834 | -0.38(-7.51%) |
Nov 18, 2016 | 5.073 | 5.102 | 4.957 | 5.015 | 60,324 | -0.06(-1.14%) |
Nov 17, 2016 | 5.421 | 5.421 | 4.812 | 5.073 | 280,441 | -0.39(-7.17%) |
Nov 16, 2016 | 5.595 | 5.595 | 5.363 | 5.465 | 44,313 | -0.22(-3.84%) |
Nov 15, 2016 | 5.769 | 5.769 | 5.640 | 5.683 | 12,255 | -0.03(-0.49%) |
Nov 14, 2016 | 5.769 | 5.769 | 5.631 | 5.711 | 5,250 | +0.00(+0.00%) |
Nov 11, 2016 | 5.595 | 5.769 | 5.566 | 5.711 | 6,593 | +0.12(+2.07%) |
Nov 10, 2016 | 5.595 | 5.450 | 5.595 | 44,737 | +0.14(+2.66%) | |
Nov 09, 2016 | 5.450 | 5.566 | 5.334 | 5.450 | 30,253 | -0.09(-1.57%) |
Nov 08, 2016 | 5.566 | 5.595 | 5.537 | 5.537 | 5,946 | -0.03(-0.52%) |
Nov 07, 2016 | 5.508 | 5.595 | 5.508 | 5.566 | 8,377 | +0.03(+0.52%) |
Nov 04, 2016 | 5.589 | 5.595 | 5.514 | 5.537 | 16,781 | -0.03(-0.52%) |
Nov 03, 2016 | 5.595 | 5.595 | 5.511 | 5.566 | 10,013 | +0.00(+0.05%) |
Nov 02, 2016 | 5.595 | 5.595 | 5.508 | 5.563 | 17,614 | -0.03(-0.57%) |
Nov 01, 2016 | 5.566 | 5.624 | 5.508 | 5.595 | 12,145 | +0.00(+0.00%) |
Oct 31, 2016 | 5.653 | 5.653 | 5.566 | 5.595 | 4,798 | +0.02(+0.31%) |
Oct 28, 2016 | 5.595 | 5.636 | 5.398 | 5.578 | 30,727 | -0.07(-1.19%) |
Oct 27, 2016 | 5.711 | 5.717 | 5.636 | 5.645 | 6,966 | -0.04(-0.66%) |
Oct 26, 2016 | 5.694 | 5.717 | 5.682 | 5.682 | 24,656 | -0.06(-1.11%) |
Oct 25, 2016 | 5.885 | 5.914 | 5.717 | 5.746 | 48,906 | -0.15(-2.51%) |
Oct 24, 2016 | 5.937 | 5.937 | 5.879 | 5.894 | 9,118 | -0.04(-0.73%) |
Oct 21, 2016 | 5.878 | 5.937 | 5.878 | 5.937 | 4,498 | +0.01(+0.20%) |
Oct 20, 2016 | 5.914 | 5.932 | 5.914 | 5.926 | 7,347 | -0.01(-0.10%) |
Oct 19, 2016 | 5.931 | 5.931 | 5.894 | 5.931 | 1,403 | +0.01(+0.10%) |
Oct 18, 2016 | 5.920 | 5.931 | 5.868 | 5.926 | 16,466 | +0.05(+0.79%) |
Oct 17, 2016 | 5.833 | 5.908 | 5.830 | 5.879 | 12,128 | -0.03(-0.59%) |
Oct 14, 2016 | 5.879 | 5.914 | 5.879 | 5.914 | 7,287 | +0.03(+0.49%) |
Oct 13, 2016 | 5.865 | 5.897 | 5.865 | 5.885 | 4,820 | -0.02(-0.29%) |
Oct 12, 2016 | 5.914 | 5.914 | 5.887 | 5.902 | 2,399 | +0.01(+0.20%) |
Oct 11, 2016 | 5.792 | 5.891 | 5.757 | 5.891 | 10,977 | +0.08(+1.40%) |
Oct 10, 2016 | 5.914 | 5.914 | 5.810 | 5.810 | 16,138 | -0.09(-1.57%) |
Oct 07, 2016 | 5.926 | 5.926 | 5.856 | 5.902 | 12,952 | -0.01(-0.20%) |
Oct 06, 2016 | 5.821 | 5.914 | 5.810 | 5.914 | 16,081 | +0.11(+1.90%) |
Oct 05, 2016 | 5.920 | 5.920 | 5.798 | 5.804 | 7,985 | -0.08(-1.43%) |
Oct 04, 2016 | 5.827 | 5.914 | 5.798 | 5.888 | 19,108 | +0.06(+1.11%) |
Oct 03, 2016 | 5.862 | 5.914 | 5.711 | 5.823 | 16,754 | -0.09(-1.54%) |
Sep 30, 2016 | 5.902 | 5.914 | 5.885 | 5.914 | 3,101 | +0.04(+0.72%) |
Sep 29, 2016 | 5.757 | 5.902 | 5.757 | 5.872 | 16,602 | +0.21(+3.77%) |
Sep 28, 2016 | 5.647 | 5.746 | 5.647 | 5.659 | 5,251 | +0.03(+0.51%) |
Sep 27, 2016 | 5.650 | 5.670 | 5.630 | 5.630 | 3,596 | -0.04(-0.72%) |
Sep 26, 2016 | 5.537 | 5.670 | 5.537 | 5.670 | 7,109 | +0.03(+0.51%) |
Sep 23, 2016 | 5.630 | 5.688 | 5.509 | 5.641 | 7,581 | +0.01(+0.10%) |
Sep 22, 2016 | 5.612 | 5.740 | 5.612 | 5.636 | 9,142 | +0.00(+0.00%) |
Sep 21, 2016 | 5.641 | 5.641 | 5.543 | 5.636 | 5,688 | +0.03(+0.52%) |
Sep 20, 2016 | 5.641 | 5.641 | 5.594 | 5.607 | 10,410 | +0.01(+0.10%) |
Sep 19, 2016 | 5.601 | 5.601 | 5.601 | 5.601 | 919 | -0.04(-0.72%) |
Sep 16, 2016 | 5.625 | 5.680 | 5.589 | 5.641 | 14,927 | +0.00(+0.00%) |
Sep 15, 2016 | 5.798 | 5.798 | 5.569 | 5.641 | 45,815 | -0.13(-2.31%) |
Sep 14, 2016 | 5.728 | 5.775 | 5.728 | 5.775 | 1,974 | -0.01(-0.10%) |
Sep 13, 2016 | 5.827 | 5.827 | 5.771 | 5.781 | 8,426 | +0.01(+0.20%) |
Sep 12, 2016 | 5.809 | 5.844 | 5.752 | 5.769 | 24,228 | -0.06(-1.08%) |
Sep 09, 2016 | 5.827 | 5.838 | 5.786 | 5.832 | 15,475 | +0.05(+0.80%) |
Sep 08, 2016 | 5.752 | 5.804 | 5.740 | 5.786 | 17,427 | +0.03(+0.50%) |
Sep 07, 2016 | 5.832 | 5.850 | 5.752 | 5.758 | 18,154 | +0.00(+0.00%) |
Sep 06, 2016 | 5.809 | 5.832 | 5.729 | 5.758 | 7,182 | -0.01(-0.10%) |
Sep 02, 2016 | 5.792 | 5.763 | 5.763 | 5.763 | 3,477 | +0.01(+0.10%) |
Sep 01, 2016 | 5.752 | 5.820 | 5.752 | 5.758 | 9,598 | -0.01(-0.20%) |
Aug 31, 2016 | 5.752 | 5.769 | 5.752 | 5.769 | 5,935 | +0.03(+0.55%) |
Aug 30, 2016 | 5.769 | 5.769 | 5.717 | 5.737 | 10,337 | -0.01(-0.12%) |
Aug 29, 2016 | 5.775 | 5.775 | 5.723 | 5.744 | 11,535 | -0.03(-0.43%) |
Aug 26, 2016 | 5.763 | 5.775 | 5.740 | 5.769 | 28,521 | +0.02(+0.40%) |
Aug 25, 2016 | 5.746 | 5.752 | 5.626 | 5.746 | 9,449 | +0.01(+0.10%) |
Aug 24, 2016 | 5.752 | 5.844 | 5.729 | 5.740 | 11,208 | +0.01(+0.10%) |
Aug 23, 2016 | 5.752 | 5.815 | 5.712 | 5.735 | 9,652 | +0.02(+0.30%) |
Aug 22, 2016 | 5.712 | 5.746 | 5.685 | 5.718 | 7,368 | +0.03(+0.61%) |
Aug 19, 2016 | 5.666 | 5.694 | 5.648 | 5.683 | 15,003 | +0.02(+0.30%) |
Aug 18, 2016 | 5.740 | 5.740 | 5.654 | 5.666 | 23,830 | -0.02(-0.40%) |
Aug 17, 2016 | 5.743 | 5.746 | 5.683 | 5.689 | 10,956 | -0.02(-0.30%) |
Aug 16, 2016 | 5.694 | 5.740 | 5.678 | 5.706 | 11,391 | -0.01(-0.10%) |
Aug 15, 2016 | 5.723 | 5.752 | 5.706 | 5.712 | 18,609 | -0.03(-0.60%) |
Aug 12, 2016 | 5.804 | 5.821 | 5.683 | 5.746 | 10,687 | -0.03(-0.55%) |
Aug 11, 2016 | 5.786 | 5.786 | 5.775 | 5.778 | 6,154 | -0.02(-0.35%) |
Aug 10, 2016 | 5.706 | 5.821 | 5.706 | 5.798 | 13,001 | -0.02(-0.40%) |
Aug 09, 2016 | 5.809 | 5.821 | 5.723 | 5.821 | 25,358 | +0.06(+1.00%) |
Aug 08, 2016 | 5.809 | 5.821 | 5.683 | 5.763 | 12,456 | -0.03(-0.60%) |
Aug 05, 2016 | 5.804 | 5.821 | 5.798 | 5.798 | 2,859 | -0.01(-0.10%) |
Aug 04, 2016 | 5.832 | 5.832 | 5.752 | 5.804 | 9,880 | +0.02(+0.30%) |
Aug 03, 2016 | 5.821 | 5.821 | 5.786 | 5.786 | 3,503 | -0.02(-0.40%) |
Aug 02, 2016 | 5.850 | 5.850 | 5.752 | 5.809 | 10,080 | -0.04(-0.69%) |
Aug 01, 2016 | 5.631 | 5.850 | 5.631 | 5.850 | 12,489 | +0.03(+0.49%) |
Jul 29, 2016 | 5.775 | 5.844 | 5.770 | 5.821 | 3,557 | +0.05(+0.80%) |
Jul 28, 2016 | 5.792 | 5.792 | 5.775 | 5.775 | 3,692 | -0.02(-0.30%) |
Jul 27, 2016 | 5.729 | 5.798 | 5.729 | 5.792 | 16,474 | +0.05(+0.80%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.689 | 5.746 | 8,106 | -0.03(-0.50%) |
Jul 25, 2016 | 5.403 | 5.845 | 5.275 | 5.775 | 40,176 | +0.05(+0.80%) |
Jul 22, 2016 | 5.746 | 5.752 | 5.700 | 5.729 | 13,939 | +0.02(+0.40%) |
Jul 21, 2016 | 5.746 | 5.752 | 5.706 | 5.706 | 4,515 | -0.07(-1.29%) |
Jul 20, 2016 | 5.819 | 5.827 | 5.746 | 5.781 | 32,652 | -0.06(-0.99%) |
Jul 19, 2016 | 5.798 | 5.855 | 5.786 | 5.838 | 20,212 | +0.02(+0.33%) |
Jul 18, 2016 | 5.763 | 5.861 | 5.522 | 5.819 | 50,615 | +0.04(+0.66%) |
Jul 15, 2016 | 5.717 | 5.786 | 5.717 | 5.781 | 29,300 | +0.03(+0.50%) |
Jul 14, 2016 | 5.689 | 5.752 | 5.581 | 5.752 | 9,683 | +0.06(+1.01%) |
Jul 13, 2016 | 5.694 | 5.694 | 5.597 | 5.694 | 19,028 | -0.02(-0.40%) |
Jul 12, 2016 | 5.666 | 5.723 | 5.637 | 5.717 | 14,564 | +0.07(+1.22%) |
Jul 11, 2016 | 5.579 | 5.648 | 5.516 | 5.648 | 26,798 | +0.08(+1.45%) |
Jul 08, 2016 | 5.579 | 5.574 | 5.516 | 5.568 | 34,969 | -0.01(-0.10%) |
Jul 07, 2016 | 5.556 | 5.574 | 5.522 | 5.574 | 11,917 | -0.02(-0.31%) |
Jul 05, 2016 | 5.637 | 5.637 | 5.430 | 5.591 | 20,692 | -0.03(-0.61%) |
Jul 01, 2016 | 5.441 | 5.625 | 5.625 | 5.625 | 22,601 | +0.18(+3.38%) |
Jun 30, 2016 | 5.257 | 5.516 | 5.257 | 5.441 | 20,066 | +0.13(+2.38%) |
Jun 29, 2016 | 5.585 | 5.611 | 5.148 | 5.315 | 79,956 | -0.25(-4.55%) |
Jun 28, 2016 | 5.581 | 5.585 | 5.568 | 5.568 | 5,177 | +0.08(+1.47%) |
Jun 27, 2016 | 5.516 | 5.516 | 5.476 | 5.487 | 7,724 | -0.10(-1.85%) |
Jun 24, 2016 | 5.470 | 5.643 | 5.446 | 5.591 | 24,491 | +0.01(+0.10%) |
Jun 23, 2016 | 5.501 | 5.643 | 5.424 | 5.585 | 12,722 | -0.02(-0.41%) |
Jun 22, 2016 | 5.611 | 5.611 | 5.349 | 5.608 | 6,550 | -0.03(-0.51%) |
Jun 21, 2016 | 5.438 | 5.648 | 5.438 | 5.637 | 19,193 | +0.17(+3.16%) |
Jun 20, 2016 | 5.551 | 5.556 | 5.441 | 5.464 | 19,259 | -0.07(-1.35%) |
Jun 17, 2016 | 5.359 | 5.539 | 5.349 | 5.539 | 36,136 | +0.13(+2.45%) |
Jun 16, 2016 | 5.464 | 5.464 | 5.360 | 5.407 | 2,108 | -0.06(-1.05%) |
Jun 15, 2016 | 5.453 | 5.493 | 5.345 | 5.464 | 37,989 | +0.06(+1.06%) |
Jun 14, 2016 | 5.498 | 5.498 | 5.330 | 5.407 | 14,979 | -0.06(-1.04%) |
Jun 13, 2016 | 5.247 | 5.504 | 5.247 | 5.464 | 7,739 | +0.02(+0.42%) |
Jun 10, 2016 | 5.487 | 5.487 | 5.437 | 5.441 | 10,227 | -0.03(-0.63%) |
Jun 09, 2016 | 5.475 | 5.504 | 5.465 | 5.475 | 36,010 | +0.00(+0.04%) |
Jun 08, 2016 | 5.475 | 5.475 | 5.464 | 5.473 | 18,086 | +0.00(+0.07%) |
Jun 07, 2016 | 5.469 | 5.475 | 5.469 | 5.469 | 18,096 | -0.01(-0.10%) |
Jun 06, 2016 | 5.475 | 5.475 | 5.469 | 5.475 | 32,546 | +0.01(+0.10%) |
Jun 03, 2016 | 5.430 | 5.475 | 5.418 | 5.469 | 105,566 | +0.06(+1.05%) |
Jun 02, 2016 | 5.441 | 5.441 | 5.378 | 5.412 | 12,978 | -0.01(-0.21%) |
Jun 01, 2016 | 5.407 | 5.447 | 5.398 | 5.424 | 14,942 | +0.05(+0.96%) |
May 31, 2016 | 5.395 | 5.447 | 5.338 | 5.373 | 20,994 | -0.04(-0.74%) |
May 27, 2016 | 5.338 | 5.412 | 5.412 | 5.412 | 63,998 | +0.13(+2.37%) |
May 26, 2016 | 5.287 | 5.287 | 5.287 | 5.287 | 541 | +0.09(+1.64%) |
May 25, 2016 | 5.201 | 5.233 | 5.175 | 5.201 | 7,381 | -0.08(-1.51%) |
May 24, 2016 | 5.281 | 5.298 | 5.133 | 5.281 | 18,496 | +0.05(+0.87%) |
May 23, 2016 | 5.276 | 5.315 | 5.167 | 5.236 | 32,532 | -0.03(-0.54%) |
May 20, 2016 | 5.407 | 5.407 | 5.224 | 5.264 | 17,489 | -0.07(-1.28%) |
May 19, 2016 | 5.287 | 5.395 | 5.230 | 5.333 | 12,554 | +0.05(+0.97%) |
May 18, 2016 | 5.180 | 5.284 | 5.180 | 5.281 | 4,814 | +0.03(+0.54%) |
May 17, 2016 | 5.161 | 5.344 | 5.133 | 5.253 | 6,298 | -0.04(-0.75%) |
May 16, 2016 | 5.361 | 5.361 | 5.240 | 5.293 | 11,026 | -0.01(-0.11%) |
May 13, 2016 | 5.278 | 5.384 | 5.184 | 5.298 | 16,150 | -0.01(-0.11%) |
May 12, 2016 | 5.390 | 5.401 | 5.304 | 5.304 | 10,797 | -0.09(-1.59%) |
May 11, 2016 | 5.139 | 5.407 | 5.133 | 5.390 | 6,520 | -0.02(-0.32%) |
May 10, 2016 | 5.315 | 5.407 | 5.226 | 5.407 | 37,579 | +0.17(+3.16%) |
May 09, 2016 | 5.293 | 5.344 | 5.230 | 5.241 | 33,275 | -0.09(-1.61%) |
May 06, 2016 | 5.219 | 5.344 | 5.219 | 5.327 | 9,277 | +0.08(+1.44%) |
May 05, 2016 | 5.276 | 5.344 | 5.247 | 5.251 | 2,686 | -0.06(-1.10%) |
May 04, 2016 | 5.219 | 5.310 | 5.139 | 5.310 | 38,991 | +0.11(+2.20%) |
May 03, 2016 | 5.169 | 5.201 | 5.144 | 5.196 | 29,719 | -0.02(-0.33%) |