Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.151 | 5.250 | 5.150 | 5.200 | 12,146 | +0.00(+0.00%) |
Apr 27, 2017 | 5.200 | 5.255 | 5.200 | 5.200 | 17,404 | -0.05(-0.95%) |
Apr 26, 2017 | 5.150 | 5.375 | 5.150 | 5.250 | 17,278 | +0.03(+0.59%) |
Apr 25, 2017 | 5.200 | 5.250 | 5.150 | 5.219 | 6,943 | -0.03(-0.59%) |
Apr 24, 2017 | 5.269 | 5.300 | 5.200 | 5.250 | 22,657 | +0.00(+0.00%) |
Apr 21, 2017 | 5.300 | 5.300 | 5.250 | 5.250 | 13,786 | +0.00(+0.00%) |
Apr 20, 2017 | 5.100 | 5.300 | 5.100 | 5.250 | 9,153 | +0.10(+1.94%) |
Apr 19, 2017 | 5.050 | 5.200 | 5.050 | 5.150 | 22,738 | +0.05(+0.98%) |
Apr 18, 2017 | 4.950 | 5.150 | 4.950 | 5.100 | 8,536 | +0.05(+0.99%) |
Apr 17, 2017 | 5.050 | 5.138 | 4.950 | 5.050 | 15,363 | -0.05(-0.98%) |
Apr 13, 2017 | 5.135 | 5.150 | 5.050 | 5.100 | 1,372 | -0.05(-0.97%) |
Apr 12, 2017 | 5.250 | 5.250 | 5.150 | 5.150 | 8,134 | -0.05(-0.96%) |
Apr 11, 2017 | 5.300 | 5.300 | 5.200 | 5.200 | 9,463 | -0.05(-0.95%) |
Apr 10, 2017 | 5.150 | 5.300 | 5.150 | 5.250 | 5,217 | -0.05(-0.94%) |
Apr 07, 2017 | 5.200 | 5.400 | 5.055 | 5.300 | 9,568 | +0.05(+0.95%) |
Apr 06, 2017 | 5.239 | 5.250 | 5.200 | 5.250 | 4,440 | +0.05(+0.96%) |
Apr 05, 2017 | 5.300 | 5.400 | 5.200 | 5.200 | 21,040 | -0.15(-2.80%) |
Apr 04, 2017 | 5.400 | 5.450 | 5.350 | 5.350 | 17,579 | -0.10(-1.83%) |
Apr 03, 2017 | 5.450 | 5.550 | 5.350 | 5.450 | 27,378 | +0.05(+0.93%) |
Mar 31, 2017 | 5.500 | 5.546 | 5.300 | 5.400 | 40,945 | -0.10(-1.82%) |
Mar 30, 2017 | 5.400 | 5.508 | 5.392 | 5.500 | 62,342 | +0.15(+2.80%) |
Mar 29, 2017 | 5.250 | 5.450 | 5.130 | 5.350 | 30,291 | +0.10(+1.90%) |
Mar 28, 2017 | 4.700 | 5.258 | 4.700 | 5.250 | 333,686 | +0.50(+10.53%) |
Mar 27, 2017 | 4.800 | 4.800 | 4.650 | 4.750 | 43,293 | -0.05(-1.04%) |
Mar 24, 2017 | 4.900 | 4.975 | 4.700 | 4.800 | 54,143 | -0.09(-1.79%) |
Mar 23, 2017 | 4.857 | 4.900 | 4.800 | 4.888 | 48,961 | +0.04(+0.77%) |
Mar 22, 2017 | 5.050 | 5.050 | 4.850 | 4.850 | 15,005 | -0.15(-3.00%) |
Mar 21, 2017 | 5.000 | 5.200 | 5.000 | 5.000 | 21,851 | +0.00(+0.00%) |
Mar 20, 2017 | 5.250 | 5.250 | 4.990 | 5.000 | 33,429 | -0.15(-2.91%) |
Mar 17, 2017 | 5.200 | 5.300 | 5.150 | 5.150 | 19,724 | -0.15(-2.83%) |
Mar 16, 2017 | 5.200 | 5.550 | 5.200 | 5.300 | 36,866 | +0.10(+1.92%) |
Mar 15, 2017 | 5.026 | 5.250 | 5.000 | 5.200 | 31,492 | +0.10(+1.96%) |
Mar 14, 2017 | 5.200 | 5.200 | 5.000 | 5.100 | 12,889 | -0.15(-2.86%) |
Mar 13, 2017 | 5.050 | 5.250 | 5.000 | 5.250 | 27,305 | +0.15(+2.94%) |
Mar 10, 2017 | 5.050 | 5.200 | 5.050 | 5.100 | 31,301 | +0.10(+2.00%) |
Mar 09, 2017 | 5.000 | 5.050 | 4.900 | 5.000 | 10,720 | +0.00(+0.00%) |
Mar 08, 2017 | 5.000 | 5.000 | 4.900 | 5.000 | 8,364 | +0.00(+0.00%) |
Mar 07, 2017 | 4.950 | 5.000 | 4.850 | 5.000 | 30,676 | +0.00(+0.00%) |
Mar 06, 2017 | 5.050 | 5.150 | 4.950 | 5.000 | 32,112 | -0.10(-1.96%) |
Mar 03, 2017 | 5.001 | 5.100 | 5.000 | 5.100 | 13,001 | +0.00(+0.00%) |
Mar 02, 2017 | 5.150 | 5.168 | 4.975 | 5.100 | 47,944 | -0.05(-0.97%) |
Mar 01, 2017 | 5.100 | 5.200 | 5.100 | 5.150 | 19,585 | +0.00(+0.00%) |
Feb 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 19,932 | -0.10(-1.90%) |
Feb 27, 2017 | 5.150 | 5.350 | 5.100 | 5.250 | 11,066 | +0.05(+0.96%) |
Feb 24, 2017 | 5.400 | 5.400 | 5.100 | 5.200 | 35,973 | -0.20(-3.70%) |
Feb 23, 2017 | 4.900 | 5.450 | 4.900 | 5.400 | 66,419 | +0.40(+8.00%) |
Feb 22, 2017 | 5.550 | 5.600 | 4.900 | 5.000 | 185,701 | -0.72(-12.66%) |
Feb 21, 2017 | 5.800 | 5.800 | 5.700 | 5.725 | 48,325 | -0.12(-2.14%) |
Feb 17, 2017 | 5.850 | 5.850 | 5.850 | 0 | -0.05(-0.85%) | |
Feb 16, 2017 | 5.950 | 6.150 | 5.900 | 5.900 | 12,678 | +0.00(+0.00%) |
Feb 15, 2017 | 5.950 | 6.003 | 5.800 | 5.900 | 5,104 | +0.00(+0.00%) |
Feb 14, 2017 | 5.950 | 6.050 | 5.900 | 5.900 | 12,858 | -0.05(-0.84%) |
Feb 13, 2017 | 6.000 | 6.000 | 5.850 | 5.950 | 24,060 | +0.00(+0.00%) |
Feb 10, 2017 | 5.900 | 6.000 | 5.830 | 5.950 | 3,447 | +0.10(+1.71%) |
Feb 09, 2017 | 5.700 | 5.900 | 5.700 | 5.850 | 6,770 | +0.20(+3.54%) |
Feb 08, 2017 | 5.750 | 5.750 | 5.650 | 5.650 | 30,577 | -0.05(-0.88%) |
Feb 07, 2017 | 5.700 | 5.800 | 5.650 | 5.700 | 17,181 | +0.00(+0.00%) |
Feb 06, 2017 | 5.850 | 5.850 | 5.600 | 5.700 | 33,249 | -0.10(-1.72%) |
Feb 03, 2017 | 5.900 | 5.900 | 5.800 | 5.800 | 39,454 | -0.10(-1.69%) |
Feb 02, 2017 | 5.900 | 5.994 | 5.850 | 5.900 | 23,624 | -0.05(-0.84%) |
Feb 01, 2017 | 5.900 | 5.950 | 5.850 | 5.950 | 11,214 | +0.05(+0.85%) |
Jan 31, 2017 | 5.850 | 5.950 | 5.800 | 5.900 | 13,786 | +0.00(+0.00%) |
Jan 30, 2017 | 5.800 | 6.000 | 5.800 | 5.900 | 12,511 | +0.00(+0.00%) |
Jan 27, 2017 | 5.850 | 6.000 | 5.800 | 5.900 | 42,317 | +0.10(+1.72%) |
Jan 26, 2017 | 5.900 | 6.050 | 5.800 | 5.800 | 40,424 | -0.05(-0.85%) |
Jan 25, 2017 | 6.200 | 6.200 | 5.800 | 5.850 | 71,753 | -0.38(-6.02%) |
Jan 24, 2017 | 5.850 | 6.300 | 5.800 | 6.225 | 91,161 | +0.42(+7.33%) |
Jan 23, 2017 | 5.850 | 5.850 | 5.800 | 5.800 | 23,522 | -0.05(-0.85%) |
Jan 20, 2017 | 5.800 | 6.050 | 5.800 | 5.850 | 67,175 | +0.05(+0.86%) |
Jan 19, 2017 | 5.850 | 5.900 | 5.800 | 5.800 | 25,710 | -0.05(-0.85%) |
Jan 18, 2017 | 6.050 | 6.050 | 5.800 | 5.850 | 65,371 | -0.15(-2.50%) |
Jan 17, 2017 | 5.950 | 6.100 | 5.950 | 6.000 | 26,828 | -0.05(-0.83%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.08(+1.26%) | |
Jan 12, 2017 | 6.000 | 6.100 | 5.910 | 5.975 | 63,458 | -0.12(-2.05%) |
Jan 11, 2017 | 6.050 | 6.352 | 6.000 | 6.100 | 56,321 | +0.05(+0.83%) |
Jan 10, 2017 | 5.850 | 6.058 | 5.850 | 6.050 | 30,169 | +0.15(+2.54%) |
Jan 09, 2017 | 5.900 | 5.956 | 5.900 | 5.900 | 17,134 | -0.05(-0.84%) |
Jan 06, 2017 | 5.800 | 5.950 | 5.800 | 5.950 | 11,796 | +0.10(+1.71%) |
Jan 05, 2017 | 5.950 | 6.000 | 5.850 | 5.850 | 22,420 | -0.10(-1.68%) |
Jan 04, 2017 | 5.850 | 6.150 | 5.850 | 5.950 | 54,649 | +0.00(+0.00%) |
Jan 03, 2017 | 5.800 | 5.950 | 5.760 | 5.950 | 34,137 | +0.10(+1.71%) |
Dec 30, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.05(+0.86%) | |
Dec 29, 2016 | 5.850 | 5.850 | 5.800 | 5.800 | 12,671 | -0.10(-1.69%) |
Dec 28, 2016 | 5.800 | 5.900 | 5.800 | 5.900 | 13,058 | +0.05(+0.85%) |
Dec 27, 2016 | 5.800 | 5.850 | 5.800 | 5.850 | 23,311 | +0.00(+0.00%) |
Dec 23, 2016 | 5.850 | 5.850 | 5.850 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.850 | 5.900 | 5.800 | 5.850 | 31,966 | +0.00(+0.00%) |
Dec 21, 2016 | 5.900 | 6.000 | 5.850 | 5.850 | 29,450 | -0.10(-1.68%) |
Dec 20, 2016 | 6.050 | 6.150 | 5.850 | 5.950 | 66,158 | -0.15(-2.46%) |
Dec 19, 2016 | 6.050 | 6.100 | 6.050 | 6.100 | 31,246 | +0.00(+0.00%) |
Dec 16, 2016 | 6.050 | 6.150 | 6.050 | 6.100 | 10,560 | +0.05(+0.83%) |
Dec 15, 2016 | 6.150 | 6.150 | 6.050 | 6.050 | 30,845 | -0.05(-0.82%) |
Dec 14, 2016 | 6.000 | 6.150 | 6.000 | 6.100 | 21,697 | +0.00(+0.00%) |
Dec 13, 2016 | 6.055 | 6.100 | 6.000 | 6.100 | 94,937 | +0.00(+0.00%) |
Dec 12, 2016 | 6.000 | 6.100 | 5.900 | 6.100 | 98,489 | +0.05(+0.83%) |
Dec 09, 2016 | 5.850 | 6.100 | 5.850 | 6.050 | 25,846 | +0.20(+3.42%) |
Dec 08, 2016 | 5.900 | 5.950 | 5.800 | 5.850 | 27,263 | -0.10(-1.68%) |
Dec 07, 2016 | 5.900 | 6.050 | 5.900 | 5.950 | 41,364 | +0.05(+0.85%) |
Dec 06, 2016 | 5.800 | 5.950 | 5.800 | 5.900 | 104,353 | +0.30(+5.36%) |
Dec 05, 2016 | 5.650 | 5.681 | 5.600 | 5.600 | 39,347 | +0.00(+0.00%) |
Dec 02, 2016 | 5.650 | 5.650 | 5.600 | 5.600 | 4,053 | -0.10(-1.75%) |
Dec 01, 2016 | 5.750 | 5.800 | 5.650 | 5.700 | 70,745 | -0.10(-1.72%) |
Nov 30, 2016 | 5.850 | 5.850 | 5.725 | 5.800 | 26,062 | +0.00(+0.00%) |
Nov 29, 2016 | 5.900 | 5.900 | 5.725 | 5.800 | 15,243 | -0.05(-0.85%) |
Nov 28, 2016 | 5.700 | 5.850 | 5.694 | 5.850 | 37,269 | +0.10(+1.74%) |
Nov 25, 2016 | 5.650 | 5.750 | 5.500 | 5.750 | 12,732 | +0.05(+0.88%) |
Nov 23, 2016 | 5.700 | 5.700 | 5.700 | 0 | -0.10(-1.72%) | |
Nov 22, 2016 | 5.700 | 5.850 | 5.700 | 5.800 | 134,832 | +0.10(+1.75%) |
Nov 21, 2016 | 5.400 | 5.750 | 5.400 | 5.700 | 190,483 | +0.20(+3.64%) |
Nov 18, 2016 | 5.350 | 5.550 | 5.350 | 5.500 | 97,153 | +0.15(+2.80%) |
Nov 17, 2016 | 5.300 | 5.450 | 5.016 | 5.350 | 182,686 | +0.05(+0.94%) |
Nov 16, 2016 | 5.050 | 5.350 | 5.000 | 5.300 | 103,973 | +0.25(+4.95%) |
Nov 15, 2016 | 4.700 | 5.100 | 4.700 | 5.050 | 200,614 | +0.30(+6.32%) |
Nov 14, 2016 | 4.350 | 4.750 | 4.350 | 4.750 | 78,399 | +0.15(+3.26%) |
Nov 11, 2016 | 3.800 | 4.600 | 3.800 | 4.600 | 153,165 | +0.75(+19.48%) |
Nov 10, 2016 | 3.950 | 4.000 | 3.800 | 3.850 | 89,083 | +0.00(+0.00%) |
Nov 09, 2016 | 3.950 | 4.000 | 3.800 | 3.850 | 99,186 | -0.15(-3.75%) |
Nov 08, 2016 | 4.100 | 4.112 | 3.950 | 4.000 | 74,035 | -0.10(-2.44%) |
Nov 07, 2016 | 4.150 | 4.300 | 4.100 | 4.100 | 60,940 | -0.05(-1.20%) |
Nov 04, 2016 | 4.350 | 4.400 | 4.100 | 4.150 | 120,430 | -0.05(-1.19%) |
Nov 03, 2016 | 4.201 | 4.250 | 4.200 | 4.200 | 19,844 | -0.05(-1.18%) |
Nov 02, 2016 | 4.250 | 4.250 | 4.200 | 4.250 | 4,281 | +0.00(+0.00%) |
Nov 01, 2016 | 4.200 | 4.300 | 4.200 | 4.250 | 38,477 | +0.10(+2.41%) |
Oct 31, 2016 | 4.200 | 4.300 | 4.150 | 4.150 | 45,651 | -0.10(-2.35%) |
Oct 28, 2016 | 4.200 | 4.450 | 4.200 | 4.250 | 28,440 | +0.05(+1.19%) |
Oct 27, 2016 | 4.500 | 4.500 | 3.950 | 4.200 | 138,057 | -0.20(-4.55%) |
Oct 26, 2016 | 4.400 | 4.450 | 4.400 | 4.400 | 15,072 | -0.10(-2.22%) |
Oct 25, 2016 | 4.500 | 4.500 | 4.400 | 4.500 | 15,042 | +0.05(+1.12%) |
Oct 24, 2016 | 4.400 | 4.505 | 4.300 | 4.450 | 44,793 | +0.10(+2.30%) |
Oct 21, 2016 | 4.350 | 4.450 | 4.350 | 4.350 | 27,528 | -0.10(-2.25%) |
Oct 20, 2016 | 4.350 | 4.500 | 4.350 | 4.450 | 16,574 | -0.05(-1.11%) |
Oct 19, 2016 | 4.400 | 4.550 | 4.350 | 4.500 | 32,560 | +0.05(+1.12%) |
Oct 18, 2016 | 4.300 | 4.500 | 4.250 | 4.450 | 16,109 | +0.17(+4.09%) |
Oct 17, 2016 | 4.350 | 4.409 | 4.250 | 4.275 | 32,757 | -0.12(-2.84%) |
Oct 14, 2016 | 4.320 | 4.435 | 4.320 | 4.400 | 11,391 | +0.05(+1.15%) |
Oct 13, 2016 | 4.150 | 4.462 | 4.150 | 4.350 | 75,589 | +0.18(+4.32%) |
Oct 12, 2016 | 4.410 | 4.680 | 4.120 | 4.170 | 120,213 | -0.27(-6.08%) |
Oct 11, 2016 | 4.600 | 4.600 | 4.410 | 4.440 | 104,219 | -0.13(-2.84%) |
Oct 10, 2016 | 4.680 | 4.740 | 4.465 | 4.570 | 139,820 | -0.14(-2.97%) |
Oct 07, 2016 | 4.700 | 4.740 | 4.670 | 4.710 | 36,080 | -0.02(-0.42%) |
Oct 06, 2016 | 4.740 | 4.750 | 4.650 | 4.730 | 16,276 | -0.01(-0.21%) |
Oct 05, 2016 | 4.970 | 4.970 | 4.710 | 4.740 | 41,687 | -0.11(-2.27%) |
Oct 04, 2016 | 4.930 | 5.000 | 4.770 | 4.850 | 19,276 | -0.03(-0.61%) |
Oct 03, 2016 | 4.870 | 5.040 | 4.870 | 4.880 | 22,391 | -0.04(-0.81%) |
Sep 30, 2016 | 4.780 | 4.940 | 4.750 | 4.920 | 37,369 | +0.15(+3.14%) |
Sep 29, 2016 | 4.820 | 4.820 | 4.680 | 4.770 | 29,951 | -0.02(-0.42%) |
Sep 28, 2016 | 4.990 | 5.170 | 4.710 | 4.790 | 191,544 | -0.16(-3.23%) |
Sep 27, 2016 | 4.690 | 4.980 | 4.690 | 4.950 | 64,864 | +0.24(+5.10%) |
Sep 26, 2016 | 4.790 | 4.790 | 4.676 | 4.710 | 30,715 | -0.13(-2.69%) |
Sep 23, 2016 | 4.680 | 4.960 | 4.680 | 4.840 | 64,661 | +0.17(+3.64%) |
Sep 22, 2016 | 4.610 | 4.710 | 4.560 | 4.670 | 16,776 | +0.06(+1.30%) |
Sep 21, 2016 | 4.760 | 4.776 | 4.450 | 4.610 | 130,421 | -0.17(-3.56%) |
Sep 20, 2016 | 4.660 | 4.800 | 4.620 | 4.780 | 92,009 | +0.18(+3.91%) |
Sep 19, 2016 | 4.770 | 4.770 | 4.450 | 4.600 | 151,487 | -0.12(-2.54%) |
Sep 16, 2016 | 4.550 | 4.770 | 4.550 | 4.720 | 37,366 | +0.09(+1.94%) |
Sep 15, 2016 | 4.880 | 4.880 | 4.630 | 4.630 | 76,565 | -0.29(-5.89%) |
Sep 14, 2016 | 5.000 | 5.005 | 4.910 | 4.920 | 29,317 | -0.09(-1.80%) |
Sep 13, 2016 | 5.000 | 5.050 | 4.730 | 5.010 | 62,895 | +0.01(+0.20%) |
Sep 12, 2016 | 4.830 | 5.130 | 4.750 | 5.000 | 96,211 | +0.11(+2.25%) |
Sep 09, 2016 | 5.000 | 5.000 | 4.840 | 4.890 | 43,814 | -0.18(-3.55%) |
Sep 08, 2016 | 5.040 | 5.090 | 5.040 | 5.070 | 17,206 | -0.01(-0.20%) |
Sep 07, 2016 | 5.020 | 5.100 | 4.910 | 5.080 | 114,061 | +0.08(+1.60%) |
Sep 06, 2016 | 5.200 | 5.200 | 4.860 | 5.000 | 105,043 | -0.21(-4.03%) |
Sep 02, 2016 | 5.150 | 5.210 | 5.210 | 5.210 | 43,300 | +0.10(+1.96%) |
Sep 01, 2016 | 4.980 | 5.160 | 4.980 | 5.110 | 54,027 | +0.11(+2.20%) |
Aug 31, 2016 | 5.010 | 5.050 | 4.970 | 5.000 | 9,198 | -0.05(-0.99%) |
Aug 30, 2016 | 5.000 | 5.220 | 5.000 | 5.050 | 37,260 | -0.02(-0.39%) |
Aug 29, 2016 | 4.880 | 5.140 | 4.850 | 5.070 | 34,946 | +0.21(+4.32%) |
Aug 26, 2016 | 4.800 | 4.950 | 4.770 | 4.860 | 79,631 | +0.07(+1.46%) |
Aug 25, 2016 | 4.690 | 4.860 | 4.650 | 4.790 | 30,871 | +0.11(+2.35%) |
Aug 24, 2016 | 4.660 | 4.840 | 4.640 | 4.680 | 103,631 | -0.04(-0.85%) |
Aug 23, 2016 | 4.470 | 4.800 | 4.468 | 4.720 | 183,153 | +0.22(+4.89%) |
Aug 22, 2016 | 4.550 | 4.550 | 4.405 | 4.500 | 83,433 | -0.08(-1.75%) |
Aug 19, 2016 | 4.440 | 4.600 | 4.407 | 4.580 | 49,120 | +0.18(+4.09%) |
Aug 18, 2016 | 4.500 | 4.500 | 4.360 | 4.400 | 14,232 | +0.00(+0.00%) |
Aug 17, 2016 | 4.419 | 4.509 | 4.320 | 4.400 | 60,037 | -0.07(-1.57%) |
Aug 16, 2016 | 4.300 | 4.530 | 4.250 | 4.470 | 80,254 | +0.17(+3.95%) |
Aug 15, 2016 | 4.340 | 4.540 | 4.300 | 4.300 | 63,812 | -0.07(-1.60%) |
Aug 12, 2016 | 4.500 | 4.510 | 4.240 | 4.370 | 112,438 | -0.14(-3.10%) |
Aug 11, 2016 | 4.510 | 4.555 | 4.481 | 4.510 | 28,027 | +0.00(+0.00%) |
Aug 10, 2016 | 4.440 | 4.516 | 4.186 | 4.510 | 225,918 | +0.09(+2.04%) |
Aug 09, 2016 | 4.566 | 4.630 | 4.330 | 4.420 | 99,454 | -0.18(-3.91%) |
Aug 08, 2016 | 4.660 | 4.670 | 4.500 | 4.600 | 60,532 | -0.02(-0.43%) |
Aug 05, 2016 | 4.390 | 4.650 | 4.390 | 4.620 | 162,387 | +0.23(+5.24%) |
Aug 04, 2016 | 4.650 | 4.750 | 4.370 | 4.390 | 299,292 | -1.08(-19.74%) |
Aug 03, 2016 | 5.520 | 5.600 | 5.300 | 5.470 | 107,787 | -0.09(-1.62%) |
Aug 02, 2016 | 5.410 | 5.650 | 5.410 | 5.560 | 53,686 | +0.13(+2.39%) |
Aug 01, 2016 | 5.250 | 5.526 | 5.250 | 5.430 | 67,683 | +0.19(+3.63%) |
Jul 29, 2016 | 5.270 | 5.320 | 5.180 | 5.240 | 46,299 | +0.03(+0.58%) |
Jul 28, 2016 | 5.476 | 5.476 | 5.210 | 5.210 | 108,387 | -0.18(-3.34%) |
Jul 27, 2016 | 5.450 | 5.474 | 5.390 | 5.390 | 28,330 | -0.02(-0.37%) |
Jul 26, 2016 | 5.430 | 5.540 | 5.370 | 5.410 | 89,533 | -0.02(-0.37%) |
Jul 25, 2016 | 5.680 | 5.810 | 5.400 | 5.430 | 93,826 | -0.19(-3.38%) |
Jul 22, 2016 | 5.610 | 5.709 | 5.460 | 5.620 | 60,300 | +0.03(+0.54%) |
Jul 21, 2016 | 5.750 | 5.870 | 5.570 | 5.590 | 82,969 | -0.05(-0.89%) |
Jul 20, 2016 | 5.710 | 5.820 | 5.610 | 5.640 | 71,453 | +0.00(+0.00%) |
Jul 19, 2016 | 5.420 | 5.790 | 5.400 | 5.640 | 144,975 | +0.24(+4.44%) |
Jul 18, 2016 | 5.380 | 5.560 | 5.360 | 5.400 | 110,630 | +0.00(+0.00%) |
Jul 15, 2016 | 5.320 | 5.520 | 5.320 | 5.400 | 40,608 | -0.09(-1.64%) |
Jul 14, 2016 | 5.540 | 5.710 | 5.490 | 5.490 | 36,336 | -0.01(-0.18%) |
Jul 13, 2016 | 5.490 | 5.590 | 5.470 | 5.500 | 28,629 | -0.02(-0.36%) |
Jul 12, 2016 | 5.500 | 5.530 | 5.450 | 5.520 | 32,028 | +0.05(+0.91%) |
Jul 11, 2016 | 5.530 | 5.580 | 5.440 | 5.470 | 17,711 | +0.00(+0.00%) |
Jul 08, 2016 | 5.380 | 5.380 | 5.380 | 5.470 | 20,605 | +0.09(+1.67%) |
Jul 07, 2016 | 5.380 | 5.560 | 5.350 | 5.380 | 29,158 | -0.22(-3.93%) |
Jul 05, 2016 | 5.630 | 5.670 | 5.300 | 5.600 | 25,133 | -0.09(-1.58%) |
Jul 01, 2016 | 5.620 | 5.690 | 5.690 | 5.690 | 32,800 | +0.11(+1.97%) |
Jun 30, 2016 | 5.350 | 5.627 | 5.300 | 5.580 | 44,724 | +0.23(+4.30%) |
Jun 29, 2016 | 5.370 | 5.412 | 5.270 | 5.350 | 39,084 | +0.07(+1.33%) |
Jun 28, 2016 | 5.360 | 5.540 | 5.270 | 5.280 | 55,836 | -0.03(-0.56%) |
Jun 27, 2016 | 5.500 | 5.524 | 5.250 | 5.310 | 57,621 | -0.16(-2.93%) |
Jun 24, 2016 | 5.440 | 5.630 | 5.420 | 5.470 | 49,991 | -0.20(-3.53%) |
Jun 23, 2016 | 5.720 | 5.780 | 5.630 | 5.670 | 28,001 | +0.03(+0.53%) |
Jun 22, 2016 | 5.640 | 5.710 | 5.560 | 5.640 | 38,551 | +0.03(+0.53%) |
Jun 21, 2016 | 5.670 | 5.830 | 5.600 | 5.610 | 35,707 | -0.02(-0.36%) |
Jun 20, 2016 | 5.780 | 5.920 | 5.600 | 5.630 | 66,383 | -0.09(-1.57%) |
Jun 17, 2016 | 5.790 | 5.790 | 5.710 | 5.720 | 17,715 | -0.09(-1.55%) |
Jun 16, 2016 | 5.750 | 5.850 | 5.750 | 5.810 | 9,463 | +0.03(+0.52%) |
Jun 15, 2016 | 5.820 | 5.990 | 5.760 | 5.780 | 21,102 | -0.00(-0.00%) |
Jun 14, 2016 | 5.790 | 5.950 | 5.750 | 5.780 | 33,184 | +0.01(+0.18%) |
Jun 13, 2016 | 6.010 | 6.078 | 5.720 | 5.770 | 72,254 | -0.22(-3.67%) |
Jun 10, 2016 | 6.040 | 6.090 | 5.950 | 5.990 | 82,226 | -0.04(-0.66%) |
Jun 09, 2016 | 5.980 | 6.130 | 5.980 | 6.030 | 41,093 | +0.01(+0.17%) |
Jun 08, 2016 | 6.050 | 6.180 | 6.010 | 6.020 | 85,718 | -0.02(-0.33%) |
Jun 07, 2016 | 6.010 | 6.159 | 5.910 | 6.040 | 40,845 | -0.02(-0.33%) |
Jun 06, 2016 | 5.970 | 6.190 | 5.890 | 6.060 | 26,245 | +0.14(+2.36%) |
Jun 03, 2016 | 6.120 | 6.150 | 5.890 | 5.920 | 91,452 | -0.23(-3.74%) |
Jun 02, 2016 | 6.340 | 6.340 | 6.120 | 6.150 | 68,403 | -0.02(-0.32%) |
Jun 01, 2016 | 5.550 | 6.279 | 5.550 | 6.170 | 249,596 | +0.87(+16.42%) |
May 31, 2016 | 5.410 | 5.410 | 5.270 | 5.300 | 43,853 | -0.06(-1.12%) |
May 27, 2016 | 5.370 | 5.360 | 5.360 | 5.360 | 26,100 | -0.04(-0.74%) |
May 26, 2016 | 5.370 | 5.475 | 5.250 | 5.400 | 20,147 | -0.02(-0.37%) |
May 25, 2016 | 5.550 | 5.650 | 5.230 | 5.420 | 52,103 | -0.05(-0.91%) |
May 24, 2016 | 5.300 | 5.570 | 5.300 | 5.470 | 69,004 | +0.10(+1.86%) |
May 23, 2016 | 5.250 | 5.490 | 5.196 | 5.370 | 66,176 | +0.19(+3.67%) |
May 20, 2016 | 4.990 | 5.270 | 4.900 | 5.180 | 46,593 | +0.19(+3.81%) |
May 19, 2016 | 5.110 | 5.230 | 4.860 | 4.990 | 175,677 | -0.14(-2.73%) |
May 18, 2016 | 5.080 | 5.330 | 4.990 | 5.130 | 345,968 | +0.06(+1.18%) |
May 17, 2016 | 5.210 | 5.210 | 5.020 | 5.070 | 101,793 | -0.14(-2.69%) |
May 16, 2016 | 5.390 | 5.406 | 5.130 | 5.210 | 66,683 | -0.15(-2.80%) |
May 13, 2016 | 5.500 | 5.500 | 5.266 | 5.360 | 68,691 | -0.07(-1.29%) |
May 12, 2016 | 5.500 | 5.570 | 5.420 | 5.430 | 116,603 | -0.04(-0.73%) |
May 11, 2016 | 5.300 | 5.533 | 5.300 | 5.470 | 58,936 | +0.09(+1.67%) |
May 10, 2016 | 5.390 | 5.500 | 5.230 | 5.380 | 64,601 | +0.03(+0.56%) |
May 09, 2016 | 5.117 | 5.400 | 5.111 | 5.350 | 43,840 | +0.16(+3.08%) |
May 06, 2016 | 5.250 | 5.640 | 5.140 | 5.190 | 210,626 | -0.69(-11.73%) |
May 05, 2016 | 5.950 | 6.190 | 5.830 | 5.880 | 90,257 | -0.03(-0.51%) |
May 04, 2016 | 6.080 | 6.100 | 5.760 | 5.910 | 56,026 | -0.15(-2.48%) |
May 03, 2016 | 6.090 | 6.130 | 5.900 | 6.060 | 41,771 | -0.06(-0.98%) |