Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.250 | 6.280 | 6.000 | 6.100 | 185,531 | -0.14(-2.24%) |
Apr 27, 2017 | 6.300 | 6.320 | 6.170 | 6.240 | 207,333 | -0.03(-0.48%) |
Apr 26, 2017 | 6.100 | 6.340 | 6.100 | 6.270 | 373,240 | +0.16(+2.62%) |
Apr 25, 2017 | 5.940 | 6.180 | 5.890 | 6.110 | 602,987 | +0.21(+3.56%) |
Apr 24, 2017 | 5.860 | 5.930 | 5.820 | 5.900 | 131,670 | +0.07(+1.20%) |
Apr 21, 2017 | 5.830 | 5.960 | 5.701 | 5.830 | 112,799 | -0.03(-0.51%) |
Apr 20, 2017 | 5.830 | 5.910 | 5.780 | 5.860 | 103,575 | +0.03(+0.51%) |
Apr 19, 2017 | 5.800 | 5.900 | 5.750 | 5.830 | 106,997 | +0.05(+0.87%) |
Apr 18, 2017 | 5.800 | 5.840 | 5.680 | 5.780 | 80,921 | -0.08(-1.37%) |
Apr 17, 2017 | 5.830 | 5.900 | 5.830 | 5.860 | 65,261 | +0.03(+0.51%) |
Apr 13, 2017 | 5.710 | 5.920 | 5.681 | 5.830 | 169,535 | +0.10(+1.75%) |
Apr 12, 2017 | 5.950 | 5.950 | 5.710 | 5.730 | 229,685 | -0.24(-4.02%) |
Apr 11, 2017 | 6.000 | 6.090 | 5.700 | 5.970 | 667,368 | +0.52(+9.54%) |
Apr 10, 2017 | 5.610 | 5.640 | 5.335 | 5.450 | 216,500 | -0.18(-3.20%) |
Apr 07, 2017 | 5.580 | 5.630 | 5.520 | 5.630 | 85,960 | +0.02(+0.36%) |
Apr 06, 2017 | 5.530 | 5.620 | 5.450 | 5.610 | 163,996 | +0.09(+1.63%) |
Apr 05, 2017 | 5.660 | 5.730 | 5.510 | 5.520 | 114,761 | -0.11(-1.95%) |
Apr 04, 2017 | 5.600 | 5.690 | 5.520 | 5.630 | 103,898 | +0.01(+0.18%) |
Apr 03, 2017 | 5.790 | 5.850 | 5.600 | 5.620 | 125,158 | -0.19(-3.27%) |
Mar 31, 2017 | 5.650 | 5.845 | 5.580 | 5.810 | 214,273 | +0.16(+2.83%) |
Mar 30, 2017 | 5.740 | 5.740 | 5.550 | 5.650 | 134,660 | -0.09(-1.57%) |
Mar 29, 2017 | 5.590 | 5.750 | 5.500 | 5.740 | 143,983 | +0.15(+2.68%) |
Mar 28, 2017 | 5.590 | 5.660 | 5.474 | 5.590 | 158,353 | -0.04(-0.71%) |
Mar 27, 2017 | 5.500 | 5.650 | 5.350 | 5.630 | 139,656 | +0.14(+2.55%) |
Mar 24, 2017 | 5.700 | 5.700 | 5.450 | 5.490 | 280,478 | -0.21(-3.68%) |
Mar 23, 2017 | 5.670 | 5.820 | 5.650 | 5.700 | 111,888 | +0.02(+0.35%) |
Mar 22, 2017 | 5.680 | 5.740 | 5.610 | 5.680 | 186,772 | +0.00(+0.00%) |
Mar 21, 2017 | 5.700 | 5.810 | 5.670 | 5.680 | 212,023 | -0.01(-0.18%) |
Mar 20, 2017 | 5.810 | 5.840 | 5.660 | 5.690 | 226,654 | -0.09(-1.56%) |
Mar 17, 2017 | 5.240 | 5.881 | 5.240 | 5.780 | 1,722,123 | +0.50(+9.47%) |
Mar 16, 2017 | 5.350 | 5.400 | 5.270 | 5.280 | 91,737 | -0.09(-1.68%) |
Mar 15, 2017 | 5.250 | 5.430 | 5.240 | 5.370 | 135,042 | +0.12(+2.29%) |
Mar 14, 2017 | 5.230 | 5.300 | 5.200 | 5.250 | 117,565 | -0.07(-1.32%) |
Mar 13, 2017 | 5.220 | 5.410 | 5.210 | 5.320 | 156,049 | +0.11(+2.11%) |
Mar 10, 2017 | 5.110 | 5.240 | 5.090 | 5.210 | 273,392 | +0.08(+1.56%) |
Mar 09, 2017 | 5.180 | 5.270 | 5.130 | 5.130 | 143,199 | -0.07(-1.35%) |
Mar 08, 2017 | 5.200 | 5.407 | 5.190 | 5.200 | 185,495 | -0.16(-2.99%) |
Mar 07, 2017 | 5.310 | 5.590 | 5.310 | 5.360 | 468,945 | -0.15(-2.72%) |
Mar 06, 2017 | 5.030 | 5.555 | 5.018 | 5.510 | 278,207 | +0.22(+4.16%) |
Mar 03, 2017 | 5.350 | 5.430 | 5.175 | 5.290 | 225,668 | -0.15(-2.76%) |
Mar 02, 2017 | 5.250 | 5.590 | 5.210 | 5.440 | 368,432 | +0.16(+3.03%) |
Mar 01, 2017 | 4.980 | 5.360 | 4.850 | 5.280 | 483,417 | +0.20(+3.94%) |
Feb 28, 2017 | 5.000 | 5.240 | 4.910 | 5.080 | 461,392 | +0.04(+0.79%) |
Feb 27, 2017 | 4.980 | 5.090 | 4.960 | 5.040 | 79,553 | +0.04(+0.80%) |
Feb 24, 2017 | 4.900 | 5.050 | 4.900 | 5.000 | 83,115 | +0.06(+1.21%) |
Feb 23, 2017 | 4.970 | 4.970 | 4.880 | 4.940 | 97,502 | -0.02(-0.40%) |
Feb 22, 2017 | 5.050 | 5.090 | 4.910 | 4.960 | 86,266 | -0.12(-2.36%) |
Feb 21, 2017 | 4.980 | 5.100 | 4.950 | 5.080 | 103,061 | +0.10(+2.01%) |
Feb 17, 2017 | 4.980 | 4.980 | 4.980 | 0 | -0.04(-0.80%) | |
Feb 16, 2017 | 5.130 | 5.190 | 4.990 | 5.020 | 107,916 | -0.12(-2.33%) |
Feb 15, 2017 | 5.150 | 5.230 | 5.130 | 5.140 | 71,707 | -0.05(-0.96%) |
Feb 14, 2017 | 5.030 | 5.240 | 5.020 | 5.190 | 176,979 | +0.11(+2.17%) |
Feb 13, 2017 | 4.920 | 5.080 | 4.920 | 5.080 | 129,087 | +0.16(+3.25%) |
Feb 10, 2017 | 4.890 | 4.980 | 4.890 | 4.920 | 57,490 | +0.01(+0.20%) |
Feb 09, 2017 | 4.950 | 5.000 | 4.870 | 4.910 | 111,254 | -0.05(-1.01%) |
Feb 08, 2017 | 4.970 | 5.000 | 4.840 | 4.960 | 133,000 | +0.01(+0.20%) |
Feb 07, 2017 | 4.980 | 4.980 | 4.890 | 4.950 | 54,579 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.070 | 4.940 | 4.950 | 55,029 | -0.09(-1.79%) |
Feb 03, 2017 | 5.000 | 5.055 | 4.950 | 5.040 | 112,337 | +0.09(+1.82%) |
Feb 02, 2017 | 4.950 | 4.960 | 4.890 | 4.950 | 125,166 | +0.04(+0.81%) |
Feb 01, 2017 | 4.830 | 5.000 | 4.790 | 4.910 | 128,868 | +0.15(+3.15%) |
Jan 31, 2017 | 4.710 | 4.850 | 4.630 | 4.760 | 132,078 | +0.03(+0.63%) |
Jan 30, 2017 | 4.900 | 4.960 | 4.650 | 4.730 | 189,826 | -0.19(-3.86%) |
Jan 27, 2017 | 4.980 | 5.010 | 4.880 | 4.920 | 39,307 | -0.04(-0.81%) |
Jan 26, 2017 | 5.030 | 5.030 | 4.938 | 4.960 | 54,810 | -0.07(-1.39%) |
Jan 25, 2017 | 4.980 | 5.100 | 4.980 | 5.030 | 75,904 | +0.07(+1.41%) |
Jan 24, 2017 | 4.850 | 4.970 | 4.850 | 4.960 | 122,259 | +0.11(+2.27%) |
Jan 23, 2017 | 4.800 | 4.925 | 4.800 | 4.850 | 98,698 | +0.05(+1.04%) |
Jan 20, 2017 | 4.770 | 4.820 | 4.670 | 4.800 | 65,780 | +0.01(+0.21%) |
Jan 19, 2017 | 4.870 | 4.900 | 4.700 | 4.790 | 145,042 | -0.06(-1.24%) |
Jan 18, 2017 | 4.850 | 4.900 | 4.760 | 4.850 | 99,180 | +0.02(+0.41%) |
Jan 17, 2017 | 5.000 | 5.000 | 4.830 | 4.830 | 119,932 | -0.18(-3.59%) |
Jan 13, 2017 | 5.010 | 5.010 | 5.010 | 0 | +0.13(+2.66%) | |
Jan 12, 2017 | 4.770 | 4.890 | 4.710 | 4.880 | 130,914 | +0.10(+2.09%) |
Jan 11, 2017 | 4.740 | 4.805 | 4.720 | 4.780 | 388,529 | +0.03(+0.63%) |
Jan 10, 2017 | 4.720 | 4.860 | 4.670 | 4.750 | 120,753 | +0.03(+0.64%) |
Jan 09, 2017 | 4.850 | 4.870 | 4.670 | 4.720 | 138,212 | -0.14(-2.88%) |
Jan 06, 2017 | 4.940 | 4.970 | 4.825 | 4.860 | 169,661 | -0.04(-0.82%) |
Jan 05, 2017 | 5.000 | 5.090 | 4.870 | 4.900 | 241,437 | -0.13(-2.58%) |
Jan 04, 2017 | 5.020 | 5.100 | 4.940 | 5.030 | 384,588 | +0.02(+0.40%) |
Jan 03, 2017 | 5.200 | 5.220 | 4.900 | 5.010 | 387,005 | -0.11(-2.15%) |
Dec 30, 2016 | 5.120 | 5.120 | 5.120 | 0 | -0.05(-0.97%) | |
Dec 29, 2016 | 5.160 | 5.250 | 5.085 | 5.170 | 211,042 | +0.00(+0.00%) |
Dec 28, 2016 | 5.140 | 5.205 | 5.100 | 5.170 | 155,993 | -0.01(-0.19%) |
Dec 27, 2016 | 5.090 | 5.340 | 5.075 | 5.180 | 249,608 | +0.00(+0.00%) |
Dec 23, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.080 | 5.240 | 5.040 | 5.180 | 227,786 | +0.10(+1.97%) |
Dec 21, 2016 | 5.070 | 5.100 | 5.030 | 5.080 | 97,891 | +0.01(+0.20%) |
Dec 20, 2016 | 5.140 | 5.180 | 5.040 | 5.070 | 199,025 | -0.04(-0.78%) |
Dec 19, 2016 | 5.030 | 5.130 | 4.980 | 5.110 | 142,045 | +0.06(+1.19%) |
Dec 16, 2016 | 5.050 | 5.130 | 4.975 | 5.050 | 351,172 | +0.00(+0.00%) |
Dec 15, 2016 | 4.990 | 5.070 | 4.926 | 5.050 | 209,065 | +0.05(+1.00%) |
Dec 14, 2016 | 5.050 | 5.050 | 4.970 | 5.000 | 116,905 | -0.05(-0.99%) |
Dec 13, 2016 | 5.130 | 5.190 | 5.020 | 5.050 | 477,998 | -0.07(-1.37%) |
Dec 12, 2016 | 5.180 | 5.200 | 5.050 | 5.120 | 140,446 | -0.06(-1.16%) |
Dec 09, 2016 | 5.090 | 5.210 | 5.060 | 5.180 | 293,103 | +0.06(+1.17%) |
Dec 08, 2016 | 5.020 | 5.150 | 5.000 | 5.120 | 179,805 | +0.07(+1.39%) |
Dec 07, 2016 | 4.910 | 5.070 | 4.870 | 5.050 | 118,922 | +0.11(+2.23%) |
Dec 06, 2016 | 4.970 | 5.010 | 4.900 | 4.940 | 246,584 | +0.01(+0.20%) |
Dec 05, 2016 | 4.850 | 4.992 | 4.850 | 4.930 | 150,928 | +0.08(+1.65%) |
Dec 02, 2016 | 4.770 | 4.860 | 4.760 | 4.850 | 176,861 | +0.10(+2.11%) |
Dec 01, 2016 | 4.990 | 5.060 | 4.725 | 4.750 | 250,470 | -0.25(-5.00%) |
Nov 30, 2016 | 5.000 | 5.110 | 4.900 | 5.000 | 235,842 | +0.01(+0.20%) |
Nov 29, 2016 | 5.120 | 5.150 | 4.920 | 4.990 | 247,828 | -0.16(-3.11%) |
Nov 28, 2016 | 5.240 | 5.250 | 5.050 | 5.150 | 222,821 | -0.06(-1.15%) |
Nov 25, 2016 | 5.160 | 5.240 | 5.130 | 5.210 | 64,992 | +0.01(+0.19%) |
Nov 23, 2016 | 5.200 | 5.200 | 5.200 | 0 | +0.19(+3.79%) | |
Nov 22, 2016 | 4.780 | 5.020 | 4.770 | 5.010 | 742,746 | +0.21(+4.37%) |
Nov 21, 2016 | 4.780 | 4.860 | 4.750 | 4.800 | 212,389 | -0.01(-0.21%) |
Nov 18, 2016 | 4.850 | 4.900 | 4.780 | 4.810 | 141,148 | -0.04(-0.82%) |
Nov 17, 2016 | 4.850 | 4.920 | 4.836 | 4.850 | 443,585 | +0.02(+0.41%) |
Nov 16, 2016 | 4.800 | 4.910 | 4.766 | 4.830 | 149,263 | +0.00(+0.00%) |
Nov 15, 2016 | 4.820 | 4.870 | 4.750 | 4.830 | 106,816 | -0.01(-0.21%) |
Nov 14, 2016 | 4.970 | 4.990 | 4.790 | 4.840 | 138,159 | -0.08(-1.63%) |
Nov 11, 2016 | 4.890 | 5.000 | 4.820 | 4.920 | 280,407 | +0.03(+0.61%) |
Nov 10, 2016 | 4.890 | 4.970 | 4.780 | 4.890 | 173,605 | +0.03(+0.62%) |
Nov 09, 2016 | 4.650 | 4.860 | 4.610 | 4.860 | 213,428 | +0.22(+4.74%) |
Nov 08, 2016 | 4.570 | 4.670 | 4.460 | 4.640 | 245,770 | +0.06(+1.31%) |
Nov 07, 2016 | 4.690 | 4.690 | 4.570 | 4.580 | 155,127 | +0.05(+1.10%) |
Nov 04, 2016 | 4.450 | 4.610 | 4.400 | 4.530 | 283,985 | +0.08(+1.80%) |
Nov 03, 2016 | 4.610 | 4.660 | 4.390 | 4.450 | 233,858 | -0.16(-3.47%) |
Nov 02, 2016 | 5.150 | 5.150 | 4.550 | 4.610 | 271,979 | -0.14(-2.95%) |
Nov 01, 2016 | 4.850 | 4.890 | 4.710 | 4.750 | 112,060 | -0.09(-1.86%) |
Oct 31, 2016 | 4.770 | 4.890 | 4.760 | 4.840 | 77,228 | +0.07(+1.47%) |
Oct 28, 2016 | 4.810 | 4.970 | 4.750 | 4.770 | 131,511 | -0.05(-1.04%) |
Oct 27, 2016 | 4.970 | 4.990 | 4.810 | 4.820 | 132,386 | -0.13(-2.63%) |
Oct 26, 2016 | 4.980 | 5.055 | 4.930 | 4.950 | 106,910 | -0.05(-1.00%) |
Oct 25, 2016 | 5.130 | 5.136 | 4.965 | 5.000 | 75,922 | -0.14(-2.72%) |
Oct 24, 2016 | 5.100 | 5.230 | 5.050 | 5.140 | 57,524 | +0.08(+1.58%) |
Oct 21, 2016 | 5.040 | 5.130 | 4.960 | 5.060 | 79,865 | -0.05(-0.98%) |
Oct 20, 2016 | 5.160 | 5.180 | 5.030 | 5.110 | 76,023 | -0.03(-0.58%) |
Oct 19, 2016 | 5.050 | 5.190 | 5.020 | 5.140 | 79,725 | +0.12(+2.39%) |
Oct 18, 2016 | 5.080 | 5.090 | 5.010 | 5.020 | 55,825 | -0.03(-0.59%) |
Oct 17, 2016 | 5.100 | 5.210 | 5.020 | 5.050 | 83,423 | -0.03(-0.59%) |
Oct 14, 2016 | 5.100 | 5.280 | 5.050 | 5.080 | 110,611 | +0.05(+0.99%) |
Oct 13, 2016 | 5.120 | 5.120 | 5.000 | 5.030 | 120,887 | -0.07(-1.37%) |
Oct 12, 2016 | 5.320 | 5.320 | 5.100 | 5.100 | 113,092 | -0.16(-3.04%) |
Oct 11, 2016 | 5.450 | 5.470 | 5.250 | 5.260 | 103,960 | -0.17(-3.13%) |
Oct 10, 2016 | 5.300 | 5.460 | 5.300 | 5.430 | 112,706 | +0.14(+2.65%) |
Oct 07, 2016 | 5.370 | 5.450 | 5.260 | 5.290 | 92,025 | -0.06(-1.12%) |
Oct 06, 2016 | 5.580 | 5.630 | 5.321 | 5.350 | 335,692 | -0.04(-0.74%) |
Oct 05, 2016 | 5.330 | 5.480 | 5.270 | 5.390 | 177,967 | +0.06(+1.13%) |
Oct 04, 2016 | 5.270 | 5.410 | 5.230 | 5.330 | 127,953 | +0.11(+2.11%) |
Oct 03, 2016 | 5.110 | 5.280 | 5.110 | 5.220 | 135,037 | +0.06(+1.16%) |
Sep 30, 2016 | 5.130 | 5.200 | 5.030 | 5.160 | 84,496 | +0.07(+1.38%) |
Sep 29, 2016 | 5.160 | 5.200 | 5.020 | 5.090 | 72,502 | -0.07(-1.36%) |
Sep 28, 2016 | 5.200 | 5.200 | 5.070 | 5.160 | 110,209 | -0.02(-0.39%) |
Sep 27, 2016 | 5.000 | 5.200 | 5.000 | 5.180 | 79,042 | +0.17(+3.39%) |
Sep 26, 2016 | 5.130 | 5.160 | 5.010 | 5.010 | 111,053 | -0.18(-3.47%) |
Sep 23, 2016 | 5.110 | 5.220 | 5.050 | 5.190 | 78,343 | +0.06(+1.17%) |
Sep 22, 2016 | 5.070 | 5.140 | 5.070 | 5.130 | 167,365 | +0.06(+1.18%) |
Sep 21, 2016 | 5.010 | 5.080 | 4.950 | 5.070 | 128,147 | +0.11(+2.22%) |
Sep 20, 2016 | 5.060 | 5.060 | 4.930 | 4.960 | 139,329 | -0.08(-1.59%) |
Sep 19, 2016 | 5.110 | 5.110 | 5.000 | 5.040 | 123,968 | -0.02(-0.40%) |
Sep 16, 2016 | 5.130 | 5.130 | 4.990 | 5.060 | 290,717 | -0.01(-0.20%) |
Sep 15, 2016 | 5.040 | 5.090 | 5.000 | 5.070 | 90,156 | +0.04(+0.80%) |
Sep 14, 2016 | 5.040 | 5.080 | 4.950 | 5.030 | 114,673 | -0.02(-0.40%) |
Sep 13, 2016 | 4.890 | 5.110 | 4.870 | 5.050 | 122,254 | +0.11(+2.23%) |
Sep 12, 2016 | 4.860 | 4.960 | 4.800 | 4.940 | 199,783 | +0.05(+1.02%) |
Sep 09, 2016 | 5.050 | 5.060 | 4.830 | 4.890 | 244,636 | -0.18(-3.55%) |
Sep 08, 2016 | 5.120 | 5.120 | 5.000 | 5.070 | 98,589 | -0.03(-0.59%) |
Sep 07, 2016 | 5.120 | 5.150 | 5.050 | 5.100 | 97,979 | -0.03(-0.58%) |
Sep 06, 2016 | 5.170 | 5.240 | 5.090 | 5.130 | 133,317 | -0.06(-1.16%) |
Sep 02, 2016 | 5.100 | 5.190 | 5.190 | 5.190 | 139,400 | +0.10(+1.96%) |
Sep 01, 2016 | 5.070 | 5.120 | 4.980 | 5.090 | 181,162 | +0.02(+0.39%) |
Aug 31, 2016 | 5.050 | 5.140 | 5.020 | 5.070 | 152,130 | -0.01(-0.20%) |
Aug 30, 2016 | 5.070 | 5.190 | 5.070 | 5.080 | 159,242 | +0.00(+0.00%) |
Aug 29, 2016 | 5.100 | 5.170 | 5.060 | 5.080 | 78,952 | +0.00(+0.00%) |
Aug 26, 2016 | 5.030 | 5.150 | 5.017 | 5.080 | 59,258 | +0.03(+0.59%) |
Aug 25, 2016 | 5.060 | 5.130 | 5.040 | 5.050 | 95,152 | -0.05(-0.98%) |
Aug 24, 2016 | 5.240 | 5.250 | 5.060 | 5.100 | 134,997 | -0.14(-2.67%) |
Aug 23, 2016 | 5.100 | 5.340 | 5.100 | 5.240 | 136,965 | +0.12(+2.34%) |
Aug 22, 2016 | 5.130 | 5.180 | 5.070 | 5.120 | 62,395 | -0.03(-0.58%) |
Aug 19, 2016 | 5.210 | 5.210 | 5.110 | 5.150 | 146,256 | -0.06(-1.15%) |
Aug 18, 2016 | 5.120 | 5.230 | 5.040 | 5.210 | 93,576 | +0.08(+1.56%) |
Aug 17, 2016 | 5.110 | 5.220 | 5.020 | 5.130 | 123,331 | +0.00(+0.00%) |
Aug 16, 2016 | 5.190 | 5.230 | 5.050 | 5.130 | 143,649 | -0.02(-0.39%) |
Aug 15, 2016 | 5.010 | 5.160 | 4.860 | 5.150 | 172,579 | +0.14(+2.79%) |
Aug 12, 2016 | 5.000 | 5.140 | 4.780 | 5.010 | 125,640 | +0.00(+0.00%) |
Aug 11, 2016 | 4.980 | 5.050 | 4.910 | 5.010 | 154,542 | +0.01(+0.20%) |
Aug 10, 2016 | 4.950 | 5.010 | 4.820 | 5.000 | 232,513 | +0.03(+0.60%) |
Aug 09, 2016 | 4.970 | 5.040 | 4.945 | 4.970 | 178,625 | -0.02(-0.40%) |
Aug 08, 2016 | 4.840 | 5.030 | 4.820 | 4.990 | 268,189 | +0.13(+2.67%) |
Aug 05, 2016 | 4.820 | 4.910 | 4.760 | 4.860 | 322,796 | +0.05(+1.04%) |
Aug 04, 2016 | 4.720 | 4.850 | 4.720 | 4.810 | 403,133 | -0.11(-2.24%) |
Aug 03, 2016 | 4.750 | 4.950 | 4.200 | 4.920 | 1,175,142 | -0.26(-5.02%) |
Aug 02, 2016 | 5.300 | 5.360 | 5.180 | 5.180 | 249,654 | -0.14(-2.63%) |
Aug 01, 2016 | 5.540 | 5.540 | 5.300 | 5.320 | 183,238 | -0.18(-3.27%) |
Jul 29, 2016 | 5.580 | 5.620 | 5.460 | 5.500 | 131,911 | -0.08(-1.43%) |
Jul 28, 2016 | 5.570 | 5.670 | 5.550 | 5.580 | 78,784 | +0.00(+0.00%) |
Jul 27, 2016 | 5.550 | 5.650 | 5.540 | 5.580 | 99,856 | +0.04(+0.72%) |
Jul 26, 2016 | 5.540 | 5.580 | 5.450 | 5.540 | 60,351 | +0.04(+0.82%) |
Jul 25, 2016 | 5.500 | 5.555 | 5.440 | 5.495 | 75,926 | -0.01(-0.27%) |
Jul 22, 2016 | 5.410 | 5.540 | 5.320 | 5.510 | 88,007 | +0.10(+1.85%) |
Jul 21, 2016 | 5.520 | 5.550 | 5.375 | 5.410 | 152,861 | -0.12(-2.17%) |
Jul 20, 2016 | 5.470 | 5.550 | 5.408 | 5.530 | 97,963 | +0.09(+1.65%) |
Jul 19, 2016 | 5.490 | 5.570 | 5.420 | 5.440 | 81,284 | -0.06(-1.09%) |
Jul 18, 2016 | 5.510 | 5.600 | 5.470 | 5.500 | 108,534 | +0.01(+0.18%) |
Jul 15, 2016 | 5.500 | 5.540 | 5.450 | 5.490 | 152,794 | +0.01(+0.18%) |
Jul 14, 2016 | 5.510 | 5.520 | 5.450 | 5.480 | 70,015 | +0.02(+0.37%) |
Jul 13, 2016 | 5.540 | 5.555 | 5.410 | 5.460 | 109,661 | -0.05(-0.91%) |
Jul 12, 2016 | 5.500 | 5.550 | 5.460 | 5.510 | 172,158 | +0.07(+1.29%) |
Jul 11, 2016 | 5.310 | 5.470 | 5.310 | 5.440 | 190,722 | +0.13(+2.45%) |
Jul 08, 2016 | 5.200 | 5.150 | 5.150 | 5.310 | 223,012 | +0.16(+3.11%) |
Jul 07, 2016 | 5.190 | 5.330 | 5.050 | 5.150 | 176,365 | -0.23(-4.28%) |
Jul 05, 2016 | 5.190 | 5.440 | 5.130 | 5.380 | 237,709 | +0.13(+2.48%) |
Jul 01, 2016 | 5.230 | 5.250 | 5.250 | 5.250 | 107,800 | -0.03(-0.57%) |
Jun 30, 2016 | 5.110 | 5.290 | 5.030 | 5.280 | 186,011 | +0.18(+3.53%) |
Jun 29, 2016 | 5.180 | 5.240 | 5.070 | 5.100 | 146,510 | -0.01(-0.20%) |
Jun 28, 2016 | 4.970 | 5.190 | 4.910 | 5.110 | 200,804 | +0.21(+4.29%) |
Jun 27, 2016 | 5.010 | 5.030 | 4.750 | 4.900 | 267,273 | -0.15(-2.97%) |
Jun 24, 2016 | 5.350 | 5.350 | 5.005 | 5.050 | 3,207,052 | -0.31(-5.78%) |
Jun 23, 2016 | 5.190 | 5.480 | 5.190 | 5.360 | 311,915 | +0.19(+3.68%) |
Jun 22, 2016 | 5.340 | 5.429 | 5.130 | 5.170 | 269,525 | -0.15(-2.82%) |
Jun 21, 2016 | 5.090 | 5.360 | 5.090 | 5.320 | 304,971 | +0.23(+4.52%) |
Jun 20, 2016 | 5.050 | 5.120 | 5.020 | 5.090 | 145,267 | +0.09(+1.80%) |
Jun 17, 2016 | 5.110 | 5.200 | 4.985 | 5.000 | 249,328 | -0.07(-1.38%) |
Jun 16, 2016 | 5.090 | 5.170 | 4.980 | 5.070 | 149,041 | -0.06(-1.17%) |
Jun 15, 2016 | 5.110 | 5.240 | 5.050 | 5.130 | 141,380 | +0.02(+0.39%) |
Jun 14, 2016 | 5.070 | 5.110 | 4.980 | 5.110 | 176,779 | +0.04(+0.79%) |
Jun 13, 2016 | 5.210 | 5.290 | 5.010 | 5.070 | 386,258 | -0.17(-3.24%) |
Jun 10, 2016 | 5.370 | 5.400 | 5.230 | 5.240 | 84,420 | -0.16(-2.96%) |
Jun 09, 2016 | 5.500 | 5.510 | 5.370 | 5.400 | 88,506 | -0.13(-2.35%) |
Jun 08, 2016 | 5.560 | 5.670 | 5.500 | 5.530 | 142,899 | -0.03(-0.54%) |
Jun 07, 2016 | 5.570 | 5.697 | 5.490 | 5.560 | 108,072 | -0.04(-0.71%) |
Jun 06, 2016 | 5.570 | 5.680 | 5.565 | 5.600 | 107,200 | +0.02(+0.36%) |
Jun 03, 2016 | 5.240 | 5.650 | 5.240 | 5.580 | 181,147 | +0.35(+6.69%) |
Jun 02, 2016 | 5.270 | 5.410 | 5.170 | 5.230 | 198,301 | -0.08(-1.51%) |
Jun 01, 2016 | 5.350 | 5.410 | 5.250 | 5.310 | 186,365 | -0.02(-0.38%) |
May 31, 2016 | 5.640 | 5.640 | 5.310 | 5.330 | 195,074 | -0.34(-6.00%) |
May 27, 2016 | 5.710 | 5.670 | 5.670 | 5.670 | 149,000 | -0.05(-0.87%) |
May 26, 2016 | 5.640 | 5.830 | 5.640 | 5.720 | 87,506 | +0.07(+1.24%) |
May 25, 2016 | 5.680 | 5.780 | 5.600 | 5.650 | 117,813 | +0.01(+0.18%) |
May 24, 2016 | 5.760 | 5.850 | 5.590 | 5.640 | 103,739 | -0.13(-2.25%) |
May 23, 2016 | 5.750 | 5.830 | 5.660 | 5.770 | 119,040 | +0.09(+1.58%) |
May 20, 2016 | 5.520 | 5.730 | 5.420 | 5.680 | 122,691 | +0.23(+4.22%) |
May 19, 2016 | 5.530 | 5.570 | 5.350 | 5.450 | 108,938 | -0.07(-1.27%) |
May 18, 2016 | 5.490 | 5.630 | 5.450 | 5.520 | 90,674 | +0.04(+0.73%) |
May 17, 2016 | 5.510 | 5.540 | 5.430 | 5.480 | 118,514 | -0.11(-1.97%) |
May 16, 2016 | 5.500 | 5.660 | 5.500 | 5.590 | 95,848 | +0.11(+2.01%) |
May 13, 2016 | 5.690 | 5.690 | 5.440 | 5.480 | 150,843 | -0.23(-4.03%) |
May 12, 2016 | 5.750 | 5.890 | 5.680 | 5.710 | 92,225 | -0.06(-1.04%) |
May 11, 2016 | 5.660 | 5.920 | 5.660 | 5.770 | 110,950 | +0.07(+1.23%) |
May 10, 2016 | 5.930 | 5.973 | 5.640 | 5.700 | 207,349 | -0.26(-4.36%) |
May 09, 2016 | 5.750 | 6.050 | 5.750 | 5.960 | 199,944 | -0.06(-1.00%) |
May 06, 2016 | 5.940 | 6.100 | 5.890 | 6.020 | 139,137 | +0.02(+0.33%) |
May 05, 2016 | 5.990 | 6.020 | 5.900 | 6.000 | 144,535 | +0.01(+0.17%) |
May 04, 2016 | 5.600 | 6.150 | 5.550 | 5.990 | 282,967 | -0.20(-3.23%) |
May 03, 2016 | 6.270 | 6.330 | 6.115 | 6.190 | 230,076 | -0.13(-2.06%) |