Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.886 | 5.909 | 5.878 | 5.909 | 291,247 | +0.03(+0.59%) |
Apr 27, 2017 | 5.857 | 5.892 | 5.856 | 5.875 | 323,262 | +0.01(+0.10%) |
Apr 26, 2017 | 5.857 | 5.892 | 5.845 | 5.869 | 420,985 | +0.03(+0.60%) |
Apr 25, 2017 | 5.834 | 5.875 | 5.822 | 5.834 | 649,533 | -0.01(-0.10%) |
Apr 24, 2017 | 5.828 | 5.840 | 5.816 | 5.840 | 455,789 | +0.02(+0.30%) |
Apr 21, 2017 | 5.805 | 5.828 | 5.805 | 5.822 | 459,942 | +0.01(+0.10%) |
Apr 20, 2017 | 5.799 | 5.822 | 5.799 | 5.816 | 282,495 | +0.01(+0.20%) |
Apr 19, 2017 | 5.799 | 5.822 | 5.799 | 5.805 | 437,029 | +0.01(+0.10%) |
Apr 18, 2017 | 5.770 | 5.810 | 5.770 | 5.799 | 311,340 | +0.01(+0.10%) |
Apr 17, 2017 | 5.776 | 5.816 | 5.776 | 5.793 | 496,862 | +0.01(+0.10%) |
Apr 13, 2017 | 5.793 | 5.805 | 5.758 | 5.787 | 483,538 | +0.01(+0.10%) |
Apr 12, 2017 | 5.770 | 5.805 | 5.770 | 5.781 | 563,507 | +0.01(+0.20%) |
Apr 11, 2017 | 5.764 | 5.776 | 5.741 | 5.770 | 316,031 | +0.02(+0.34%) |
Apr 10, 2017 | 5.733 | 5.756 | 5.733 | 5.750 | 333,120 | +0.02(+0.40%) |
Apr 07, 2017 | 5.721 | 5.738 | 5.700 | 5.727 | 316,858 | +0.02(+0.41%) |
Apr 06, 2017 | 5.692 | 5.721 | 5.692 | 5.704 | 527,568 | +0.01(+0.10%) |
Apr 05, 2017 | 5.721 | 5.742 | 5.698 | 5.698 | 617,130 | -0.03(-0.51%) |
Apr 04, 2017 | 5.686 | 5.738 | 5.686 | 5.727 | 643,869 | -0.02(-0.30%) |
Apr 03, 2017 | 5.692 | 5.744 | 5.687 | 5.744 | 437,654 | +0.07(+1.22%) |
Mar 31, 2017 | 5.686 | 5.704 | 5.675 | 5.675 | 422,173 | +0.00(+0.00%) |
Mar 30, 2017 | 5.663 | 5.698 | 5.663 | 5.675 | 534,310 | +0.01(+0.20%) |
Mar 29, 2017 | 5.675 | 5.686 | 5.663 | 5.663 | 456,129 | -0.01(-0.10%) |
Mar 28, 2017 | 5.669 | 5.691 | 5.669 | 5.669 | 477,224 | -0.01(-0.10%) |
Mar 27, 2017 | 5.669 | 5.681 | 5.657 | 5.675 | 355,657 | -0.02(-0.30%) |
Mar 24, 2017 | 5.675 | 5.704 | 5.675 | 5.692 | 164,274 | +0.03(+0.51%) |
Mar 23, 2017 | 5.669 | 5.698 | 5.663 | 5.663 | 314,588 | -0.02(-0.31%) |
Mar 22, 2017 | 5.623 | 5.686 | 5.617 | 5.681 | 499,606 | +0.04(+0.72%) |
Mar 21, 2017 | 5.663 | 5.686 | 5.622 | 5.640 | 337,323 | -0.02(-0.31%) |
Mar 20, 2017 | 5.675 | 5.686 | 5.646 | 5.657 | 328,478 | -0.01(-0.20%) |
Mar 17, 2017 | 5.675 | 5.675 | 5.652 | 5.669 | 273,166 | +0.02(+0.31%) |
Mar 16, 2017 | 5.628 | 5.669 | 5.600 | 5.652 | 725,135 | +0.02(+0.31%) |
Mar 15, 2017 | 5.565 | 5.646 | 5.542 | 5.634 | 546,952 | +0.09(+1.56%) |
Mar 14, 2017 | 5.559 | 5.564 | 5.542 | 5.547 | 530,023 | -0.02(-0.31%) |
Mar 13, 2017 | 5.559 | 5.594 | 5.553 | 5.565 | 349,740 | -0.01(-0.17%) |
Mar 10, 2017 | 5.499 | 5.574 | 5.499 | 5.574 | 2,015,558 | +0.04(+0.78%) |
Mar 09, 2017 | 5.591 | 5.609 | 5.503 | 5.531 | 1,464,594 | -0.08(-1.38%) |
Mar 08, 2017 | 5.655 | 5.666 | 5.574 | 5.609 | 1,862,889 | -0.07(-1.21%) |
Mar 07, 2017 | 5.695 | 5.700 | 5.672 | 5.678 | 580,012 | -0.02(-0.40%) |
Mar 06, 2017 | 5.689 | 5.706 | 5.689 | 5.700 | 723,301 | -0.02(-0.30%) |
Mar 03, 2017 | 5.660 | 5.718 | 5.655 | 5.718 | 948,703 | +0.06(+1.02%) |
Mar 02, 2017 | 5.729 | 5.746 | 5.614 | 5.660 | 4,430,272 | -0.09(-1.60%) |
Mar 01, 2017 | 5.741 | 5.758 | 5.735 | 5.752 | 439,405 | -0.01(-0.20%) |
Feb 28, 2017 | 5.746 | 5.775 | 5.741 | 5.764 | 412,049 | +0.02(+0.30%) |
Feb 27, 2017 | 5.729 | 5.746 | 5.729 | 5.746 | 350,497 | +0.02(+0.30%) |
Feb 24, 2017 | 5.723 | 5.752 | 5.723 | 5.729 | 551,713 | -0.01(-0.10%) |
Feb 23, 2017 | 5.741 | 5.758 | 5.729 | 5.735 | 352,390 | +0.00(+0.00%) |
Feb 22, 2017 | 5.695 | 5.741 | 5.695 | 5.735 | 372,507 | +0.02(+0.40%) |
Feb 21, 2017 | 5.723 | 5.733 | 5.695 | 5.712 | 355,115 | -0.01(-0.20%) |
Feb 17, 2017 | 5.723 | 5.723 | 5.723 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.700 | 5.767 | 5.689 | 5.752 | 456,776 | +0.05(+0.81%) |
Feb 15, 2017 | 5.689 | 5.741 | 5.689 | 5.706 | 389,900 | +0.01(+0.10%) |
Feb 14, 2017 | 5.712 | 5.758 | 5.700 | 5.700 | 348,511 | -0.03(-0.60%) |
Feb 13, 2017 | 5.758 | 5.781 | 5.735 | 5.735 | 479,910 | -0.03(-0.46%) |
Feb 10, 2017 | 5.739 | 5.773 | 5.727 | 5.761 | 432,173 | +0.01(+0.20%) |
Feb 09, 2017 | 5.704 | 5.750 | 5.704 | 5.750 | 298,279 | +0.05(+0.80%) |
Feb 08, 2017 | 5.699 | 5.739 | 5.681 | 5.704 | 496,746 | +0.00(+0.00%) |
Feb 07, 2017 | 5.681 | 5.710 | 5.676 | 5.704 | 290,648 | +0.02(+0.40%) |
Feb 06, 2017 | 5.733 | 5.733 | 5.681 | 5.681 | 350,202 | -0.05(-0.80%) |
Feb 03, 2017 | 5.710 | 5.733 | 5.693 | 5.727 | 392,296 | +0.03(+0.50%) |
Feb 02, 2017 | 5.630 | 5.704 | 5.630 | 5.699 | 342,885 | +0.05(+0.81%) |
Feb 01, 2017 | 5.676 | 5.687 | 5.636 | 5.653 | 532,555 | -0.01(-0.20%) |
Jan 31, 2017 | 5.619 | 5.664 | 5.619 | 5.664 | 324,540 | +0.03(+0.51%) |
Jan 30, 2017 | 5.653 | 5.664 | 5.619 | 5.636 | 379,583 | -0.03(-0.50%) |
Jan 27, 2017 | 5.670 | 5.681 | 5.647 | 5.664 | 345,787 | +0.01(+0.10%) |
Jan 26, 2017 | 5.670 | 5.676 | 5.647 | 5.659 | 346,254 | +0.01(+0.10%) |
Jan 25, 2017 | 5.624 | 5.659 | 5.624 | 5.653 | 726,418 | +0.02(+0.41%) |
Jan 24, 2017 | 5.636 | 5.653 | 5.624 | 5.630 | 362,757 | -0.01(-0.20%) |
Jan 23, 2017 | 5.641 | 5.670 | 5.630 | 5.641 | 374,219 | -0.01(-0.10%) |
Jan 20, 2017 | 5.636 | 5.676 | 5.613 | 5.647 | 478,429 | +0.01(+0.10%) |
Jan 19, 2017 | 5.607 | 5.647 | 5.602 | 5.641 | 523,926 | +0.01(+0.20%) |
Jan 18, 2017 | 5.636 | 5.647 | 5.624 | 5.630 | 196,675 | -0.01(-0.20%) |
Jan 17, 2017 | 5.636 | 5.659 | 5.619 | 5.641 | 473,496 | +0.01(+0.20%) |
Jan 13, 2017 | 5.630 | 5.630 | 5.630 | 0 | +0.02(+0.41%) | |
Jan 12, 2017 | 5.607 | 5.613 | 5.584 | 5.607 | 519,890 | +0.01(+0.20%) |
Jan 11, 2017 | 5.624 | 5.647 | 5.590 | 5.596 | 582,122 | -0.04(-0.77%) |
Jan 10, 2017 | 5.611 | 5.673 | 5.611 | 5.639 | 497,296 | +0.01(+0.20%) |
Jan 09, 2017 | 5.554 | 5.634 | 5.554 | 5.628 | 396,347 | +0.07(+1.22%) |
Jan 06, 2017 | 5.560 | 5.570 | 5.514 | 5.560 | 727,699 | -0.02(-0.31%) |
Jan 05, 2017 | 5.617 | 5.634 | 5.577 | 5.577 | 1,267,712 | -0.07(-1.21%) |
Jan 04, 2017 | 5.662 | 5.662 | 5.588 | 5.645 | 919,285 | -0.03(-0.50%) |
Jan 03, 2017 | 5.594 | 5.673 | 5.565 | 5.673 | 1,149,087 | +0.09(+1.63%) |
Dec 30, 2016 | 5.582 | 5.582 | 5.582 | 0 | +0.05(+0.82%) | |
Dec 29, 2016 | 5.503 | 5.543 | 5.480 | 5.537 | 542,900 | +0.06(+1.04%) |
Dec 28, 2016 | 5.424 | 5.497 | 5.421 | 5.480 | 818,608 | +0.06(+1.15%) |
Dec 27, 2016 | 5.429 | 5.458 | 5.401 | 5.418 | 556,890 | -0.02(-0.31%) |
Dec 23, 2016 | 5.435 | 5.435 | 5.435 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.401 | 5.452 | 5.395 | 5.441 | 551,047 | +0.05(+0.95%) |
Dec 21, 2016 | 5.384 | 5.407 | 5.344 | 5.390 | 698,109 | +0.01(+0.21%) |
Dec 20, 2016 | 5.407 | 5.407 | 5.361 | 5.378 | 682,515 | -0.01(-0.11%) |
Dec 19, 2016 | 5.401 | 5.429 | 5.384 | 5.384 | 422,923 | -0.03(-0.47%) |
Dec 16, 2016 | 5.390 | 5.418 | 5.374 | 5.409 | 383,654 | +0.04(+0.79%) |
Dec 15, 2016 | 5.367 | 5.401 | 5.356 | 5.367 | 927,581 | -0.02(-0.42%) |
Dec 14, 2016 | 5.401 | 5.419 | 5.381 | 5.390 | 669,441 | -0.02(-0.42%) |
Dec 13, 2016 | 5.435 | 5.435 | 5.407 | 5.412 | 553,883 | -0.01(-0.17%) |
Dec 12, 2016 | 5.388 | 5.433 | 5.382 | 5.421 | 498,349 | +0.02(+0.42%) |
Dec 09, 2016 | 5.399 | 5.427 | 5.379 | 5.399 | 508,078 | -0.01(-0.21%) |
Dec 08, 2016 | 5.410 | 5.438 | 5.382 | 5.410 | 565,853 | -0.02(-0.41%) |
Dec 07, 2016 | 5.404 | 5.446 | 5.388 | 5.433 | 610,841 | +0.05(+0.94%) |
Dec 06, 2016 | 5.376 | 5.393 | 5.371 | 5.382 | 596,657 | +0.02(+0.42%) |
Dec 05, 2016 | 5.342 | 5.369 | 5.320 | 5.359 | 497,200 | +0.01(+0.21%) |
Dec 02, 2016 | 5.241 | 5.362 | 5.236 | 5.348 | 1,037,723 | +0.12(+2.26%) |
Dec 01, 2016 | 5.280 | 5.286 | 5.218 | 5.230 | 1,135,056 | -0.07(-1.28%) |
Nov 30, 2016 | 5.337 | 5.342 | 5.289 | 5.297 | 905,412 | -0.06(-1.16%) |
Nov 29, 2016 | 5.354 | 5.376 | 5.345 | 5.359 | 521,507 | +0.01(+0.21%) |
Nov 28, 2016 | 5.354 | 5.388 | 5.342 | 5.348 | 813,928 | +0.02(+0.42%) |
Nov 25, 2016 | 5.297 | 5.342 | 5.286 | 5.326 | 316,021 | +0.01(+0.21%) |
Nov 23, 2016 | 5.314 | 5.314 | 5.314 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.309 | 5.337 | 5.269 | 5.309 | 1,550,830 | +0.06(+1.18%) |
Nov 21, 2016 | 5.202 | 5.286 | 5.190 | 5.247 | 1,855,884 | +0.10(+1.97%) |
Nov 18, 2016 | 5.213 | 5.218 | 5.145 | 5.145 | 667,144 | -0.08(-1.62%) |
Nov 17, 2016 | 5.280 | 5.281 | 5.185 | 5.230 | 913,360 | -0.05(-0.96%) |
Nov 16, 2016 | 5.213 | 5.286 | 5.207 | 5.280 | 2,336,852 | +0.03(+0.64%) |
Nov 15, 2016 | 4.999 | 5.247 | 4.999 | 5.247 | 1,505,381 | +0.26(+5.20%) |
Nov 14, 2016 | 5.061 | 5.061 | 4.914 | 4.987 | 3,023,636 | -0.10(-1.99%) |
Nov 11, 2016 | 5.134 | 5.140 | 5.061 | 5.089 | 1,386,861 | -0.03(-0.66%) |
Nov 10, 2016 | 5.258 | 5.269 | 5.066 | 5.123 | 3,200,169 | -0.14(-2.60%) |
Nov 09, 2016 | 5.254 | 5.291 | 5.254 | 5.260 | 695,668 | -0.08(-1.47%) |
Nov 08, 2016 | 5.338 | 5.365 | 5.310 | 5.338 | 440,219 | +0.02(+0.32%) |
Nov 07, 2016 | 5.349 | 5.366 | 5.318 | 5.321 | 461,866 | +0.03(+0.53%) |
Nov 04, 2016 | 5.288 | 5.332 | 5.288 | 5.293 | 440,756 | -0.01(-0.11%) |
Nov 03, 2016 | 5.316 | 5.327 | 5.288 | 5.299 | 527,249 | -0.02(-0.42%) |
Nov 02, 2016 | 5.360 | 5.370 | 5.316 | 5.321 | 543,355 | -0.06(-1.04%) |
Nov 01, 2016 | 5.411 | 5.411 | 5.360 | 5.377 | 371,358 | -0.01(-0.10%) |
Oct 31, 2016 | 5.416 | 5.427 | 5.383 | 5.383 | 389,783 | -0.03(-0.62%) |
Oct 28, 2016 | 5.399 | 5.422 | 5.377 | 5.416 | 389,477 | +0.02(+0.31%) |
Oct 27, 2016 | 5.472 | 5.500 | 5.399 | 5.399 | 592,546 | -0.06(-1.13%) |
Oct 26, 2016 | 5.483 | 5.510 | 5.455 | 5.461 | 279,814 | -0.02(-0.41%) |
Oct 25, 2016 | 5.506 | 5.506 | 5.478 | 5.483 | 238,230 | -0.02(-0.41%) |
Oct 24, 2016 | 5.528 | 5.534 | 5.500 | 5.506 | 308,217 | -0.00(-0.00%) |
Oct 21, 2016 | 5.472 | 5.511 | 5.461 | 5.506 | 272,694 | +0.03(+0.61%) |
Oct 20, 2016 | 5.467 | 5.478 | 5.451 | 5.472 | 142,872 | -0.01(-0.20%) |
Oct 19, 2016 | 5.439 | 5.483 | 5.405 | 5.483 | 420,095 | +0.06(+1.14%) |
Oct 18, 2016 | 5.411 | 5.433 | 5.383 | 5.422 | 505,391 | +0.06(+1.04%) |
Oct 17, 2016 | 5.433 | 5.447 | 5.355 | 5.366 | 732,863 | -0.07(-1.34%) |
Oct 14, 2016 | 5.467 | 5.489 | 5.427 | 5.439 | 397,639 | -0.01(-0.21%) |
Oct 13, 2016 | 5.455 | 5.475 | 5.427 | 5.450 | 584,607 | -0.02(-0.31%) |
Oct 12, 2016 | 5.472 | 5.499 | 5.455 | 5.467 | 469,227 | -0.03(-0.54%) |
Oct 11, 2016 | 5.585 | 5.585 | 5.485 | 5.496 | 698,813 | -0.08(-1.49%) |
Oct 10, 2016 | 5.557 | 5.580 | 5.546 | 5.580 | 319,077 | +0.05(+0.90%) |
Oct 07, 2016 | 5.519 | 5.541 | 5.507 | 5.530 | 297,513 | +0.01(+0.10%) |
Oct 06, 2016 | 5.541 | 5.541 | 5.502 | 5.524 | 405,323 | -0.01(-0.10%) |
Oct 05, 2016 | 5.541 | 5.552 | 5.524 | 5.530 | 479,204 | +0.01(+0.20%) |
Oct 04, 2016 | 5.580 | 5.585 | 5.513 | 5.519 | 724,228 | -0.07(-1.19%) |
Oct 03, 2016 | 5.591 | 5.591 | 5.574 | 5.585 | 331,219 | +0.02(+0.30%) |
Sep 30, 2016 | 5.574 | 5.602 | 5.563 | 5.569 | 512,864 | +0.02(+0.30%) |
Sep 29, 2016 | 5.696 | 5.696 | 5.524 | 5.552 | 1,110,660 | -0.13(-2.35%) |
Sep 28, 2016 | 5.646 | 5.685 | 5.635 | 5.685 | 428,931 | +0.05(+0.89%) |
Sep 27, 2016 | 5.563 | 5.635 | 5.541 | 5.635 | 408,240 | +0.09(+1.71%) |
Sep 26, 2016 | 5.602 | 5.613 | 5.530 | 5.541 | 629,295 | -0.07(-1.29%) |
Sep 23, 2016 | 5.646 | 5.646 | 5.596 | 5.613 | 433,709 | -0.03(-0.49%) |
Sep 22, 2016 | 5.646 | 5.657 | 5.619 | 5.641 | 455,379 | +0.02(+0.30%) |
Sep 21, 2016 | 5.557 | 5.635 | 5.557 | 5.624 | 941,470 | +0.08(+1.50%) |
Sep 20, 2016 | 5.502 | 5.557 | 5.491 | 5.541 | 550,919 | +0.07(+1.22%) |
Sep 19, 2016 | 5.524 | 5.535 | 5.469 | 5.474 | 764,313 | -0.03(-0.51%) |
Sep 16, 2016 | 5.557 | 5.557 | 5.474 | 5.502 | 598,461 | -0.04(-0.70%) |
Sep 15, 2016 | 5.457 | 5.557 | 5.446 | 5.541 | 824,168 | +0.11(+1.94%) |
Sep 14, 2016 | 5.480 | 5.535 | 5.402 | 5.435 | 1,450,003 | -0.03(-0.51%) |
Sep 13, 2016 | 5.591 | 5.607 | 5.446 | 5.463 | 1,871,658 | -0.15(-2.70%) |
Sep 12, 2016 | 5.604 | 5.631 | 5.587 | 5.615 | 828,870 | -0.02(-0.29%) |
Sep 09, 2016 | 5.709 | 5.709 | 5.593 | 5.631 | 1,042,110 | -0.09(-1.64%) |
Sep 08, 2016 | 5.731 | 5.742 | 5.703 | 5.725 | 1,166,958 | -0.02(-0.29%) |
Sep 07, 2016 | 5.797 | 5.797 | 5.725 | 5.742 | 1,608,337 | -0.06(-0.95%) |
Sep 06, 2016 | 5.797 | 5.797 | 5.758 | 5.797 | 457,045 | +0.02(+0.29%) |
Sep 02, 2016 | 5.758 | 5.780 | 5.780 | 5.780 | 322,053 | +0.05(+0.87%) |
Sep 01, 2016 | 5.780 | 5.786 | 5.711 | 5.731 | 665,940 | -0.03(-0.57%) |
Aug 31, 2016 | 5.769 | 5.781 | 5.747 | 5.764 | 435,563 | +0.00(+0.00%) |
Aug 30, 2016 | 5.758 | 5.769 | 5.747 | 5.764 | 313,330 | +0.01(+0.10%) |
Aug 29, 2016 | 5.769 | 5.786 | 5.742 | 5.758 | 370,841 | +0.00(+0.00%) |
Aug 26, 2016 | 5.753 | 5.775 | 5.742 | 5.758 | 291,963 | +0.02(+0.29%) |
Aug 25, 2016 | 5.758 | 5.769 | 5.731 | 5.742 | 659,874 | -0.05(-0.86%) |
Aug 24, 2016 | 5.775 | 5.791 | 5.725 | 5.791 | 497,510 | +0.03(+0.58%) |
Aug 23, 2016 | 5.769 | 5.786 | 5.758 | 5.758 | 482,415 | -0.02(-0.29%) |
Aug 22, 2016 | 5.758 | 5.776 | 5.753 | 5.775 | 474,349 | +0.03(+0.48%) |
Aug 19, 2016 | 5.742 | 5.769 | 5.725 | 5.747 | 320,560 | +0.02(+0.29%) |
Aug 18, 2016 | 5.753 | 5.764 | 5.731 | 5.731 | 214,558 | -0.01(-0.19%) |
Aug 17, 2016 | 5.720 | 5.742 | 5.675 | 5.742 | 402,144 | +0.04(+0.78%) |
Aug 16, 2016 | 5.714 | 5.736 | 5.681 | 5.697 | 661,334 | -0.02(-0.29%) |
Aug 15, 2016 | 5.775 | 5.775 | 5.714 | 5.714 | 558,601 | -0.03(-0.58%) |
Aug 12, 2016 | 5.758 | 5.780 | 5.742 | 5.747 | 330,389 | -0.02(-0.29%) |
Aug 11, 2016 | 5.764 | 5.787 | 5.758 | 5.764 | 300,360 | +0.01(+0.26%) |
Aug 10, 2016 | 5.782 | 5.782 | 5.732 | 5.749 | 463,592 | -0.03(-0.57%) |
Aug 09, 2016 | 5.738 | 5.782 | 5.731 | 5.782 | 357,143 | +0.04(+0.76%) |
Aug 08, 2016 | 5.732 | 5.743 | 5.716 | 5.738 | 450,036 | +0.02(+0.38%) |
Aug 05, 2016 | 5.732 | 5.738 | 5.710 | 5.716 | 387,721 | +0.00(+0.00%) |
Aug 04, 2016 | 5.743 | 5.744 | 5.705 | 5.716 | 447,632 | -0.03(-0.57%) |
Aug 03, 2016 | 5.699 | 5.749 | 5.678 | 5.749 | 395,969 | +0.05(+0.96%) |
Aug 02, 2016 | 5.738 | 5.749 | 5.688 | 5.694 | 423,893 | -0.05(-0.95%) |
Aug 01, 2016 | 5.738 | 5.749 | 5.727 | 5.749 | 343,576 | +0.03(+0.48%) |
Jul 29, 2016 | 5.694 | 5.732 | 5.694 | 5.721 | 486,804 | +0.03(+0.48%) |
Jul 28, 2016 | 5.721 | 5.721 | 5.678 | 5.694 | 322,663 | -0.01(-0.10%) |
Jul 27, 2016 | 5.716 | 5.738 | 5.688 | 5.699 | 620,716 | +0.02(+0.29%) |
Jul 26, 2016 | 5.760 | 5.760 | 5.683 | 5.683 | 634,773 | -0.07(-1.24%) |
Jul 25, 2016 | 5.710 | 5.793 | 5.705 | 5.754 | 718,782 | +0.03(+0.48%) |
Jul 22, 2016 | 5.710 | 5.765 | 5.705 | 5.727 | 684,867 | +0.02(+0.29%) |
Jul 21, 2016 | 5.672 | 5.710 | 5.661 | 5.710 | 374,215 | +0.05(+0.97%) |
Jul 20, 2016 | 5.650 | 5.672 | 5.634 | 5.656 | 392,716 | +0.03(+0.59%) |
Jul 19, 2016 | 5.612 | 5.650 | 5.612 | 5.623 | 441,888 | +0.03(+0.49%) |
Jul 18, 2016 | 5.612 | 5.639 | 5.595 | 5.595 | 530,187 | -0.02(-0.29%) |
Jul 15, 2016 | 5.678 | 5.684 | 5.590 | 5.612 | 424,863 | -0.06(-1.06%) |
Jul 14, 2016 | 5.612 | 5.699 | 5.590 | 5.672 | 696,272 | +0.10(+1.77%) |
Jul 13, 2016 | 5.601 | 5.623 | 5.568 | 5.573 | 689,111 | -0.05(-0.81%) |
Jul 12, 2016 | 5.662 | 5.683 | 5.586 | 5.619 | 575,186 | -0.04(-0.67%) |
Jul 11, 2016 | 5.592 | 5.657 | 5.592 | 5.657 | 749,897 | +0.05(+0.97%) |
Jul 08, 2016 | 5.581 | 5.602 | 5.543 | 5.602 | 455,810 | +0.04(+0.69%) |
Jul 07, 2016 | 5.608 | 5.635 | 5.543 | 5.564 | 711,808 | -0.03(-0.49%) |
Jul 06, 2016 | 5.526 | 5.619 | 5.521 | 5.592 | 716,116 | +0.07(+1.18%) |
Jul 05, 2016 | 5.472 | 5.534 | 5.472 | 5.526 | 836,431 | +0.05(+1.00%) |
Jul 01, 2016 | 5.504 | 5.472 | 5.472 | 5.472 | 977,452 | +0.01(+0.20%) |
Jun 30, 2016 | 5.510 | 5.510 | 5.450 | 5.461 | 1,792,255 | -0.07(-1.28%) |
Jun 29, 2016 | 5.586 | 5.586 | 5.515 | 5.532 | 724,315 | -0.04(-0.68%) |
Jun 28, 2016 | 5.537 | 5.581 | 5.521 | 5.570 | 645,621 | +0.10(+1.79%) |
Jun 27, 2016 | 5.439 | 5.493 | 5.423 | 5.472 | 943,174 | +0.01(+0.10%) |
Jun 24, 2016 | 5.379 | 5.532 | 5.368 | 5.466 | 560,181 | -0.05(-0.99%) |
Jun 23, 2016 | 5.537 | 5.559 | 5.508 | 5.521 | 347,765 | +0.01(+0.10%) |
Jun 22, 2016 | 5.488 | 5.526 | 5.477 | 5.515 | 252,752 | +0.03(+0.50%) |
Jun 21, 2016 | 5.526 | 5.539 | 5.488 | 5.488 | 352,877 | -0.04(-0.69%) |
Jun 20, 2016 | 5.548 | 5.548 | 5.488 | 5.526 | 360,607 | +0.03(+0.50%) |
Jun 17, 2016 | 5.450 | 5.504 | 5.439 | 5.499 | 308,797 | +0.04(+0.70%) |
Jun 16, 2016 | 5.423 | 5.461 | 5.395 | 5.461 | 381,090 | +0.03(+0.50%) |
Jun 15, 2016 | 5.428 | 5.444 | 5.412 | 5.434 | 639,388 | +0.03(+0.50%) |
Jun 14, 2016 | 5.428 | 5.466 | 5.406 | 5.406 | 563,366 | -0.04(-0.70%) |
Jun 13, 2016 | 5.428 | 5.477 | 5.428 | 5.444 | 461,986 | -0.03(-0.53%) |
Jun 10, 2016 | 5.473 | 5.490 | 5.468 | 5.473 | 500,417 | -0.01(-0.20%) |
Jun 09, 2016 | 5.484 | 5.498 | 5.468 | 5.484 | 608,848 | -0.04(-0.78%) |
Jun 08, 2016 | 5.544 | 5.544 | 5.517 | 5.527 | 597,133 | +0.02(+0.39%) |
Jun 07, 2016 | 5.500 | 5.510 | 5.479 | 5.506 | 466,302 | +0.02(+0.30%) |
Jun 06, 2016 | 5.446 | 5.490 | 5.435 | 5.490 | 560,464 | +0.02(+0.40%) |
Jun 03, 2016 | 5.430 | 5.468 | 5.413 | 5.468 | 374,569 | +0.03(+0.60%) |
Jun 02, 2016 | 5.408 | 5.435 | 5.398 | 5.435 | 619,678 | +0.02(+0.40%) |
Jun 01, 2016 | 5.398 | 5.414 | 5.360 | 5.414 | 416,364 | +0.04(+0.71%) |
May 31, 2016 | 5.387 | 5.392 | 5.354 | 5.376 | 485,313 | +0.00(+0.00%) |
May 27, 2016 | 5.349 | 5.376 | 5.376 | 5.376 | 434,263 | +0.03(+0.51%) |
May 26, 2016 | 5.354 | 5.360 | 5.327 | 5.349 | 516,457 | +0.02(+0.41%) |
May 25, 2016 | 5.311 | 5.333 | 5.300 | 5.327 | 477,671 | +0.03(+0.61%) |
May 24, 2016 | 5.284 | 5.305 | 5.257 | 5.295 | 606,140 | +0.01(+0.20%) |
May 23, 2016 | 5.235 | 5.289 | 5.235 | 5.284 | 583,150 | +0.04(+0.72%) |
May 20, 2016 | 5.176 | 5.273 | 5.176 | 5.246 | 686,635 | +0.06(+1.25%) |
May 19, 2016 | 5.219 | 5.246 | 5.143 | 5.181 | 1,166,615 | -0.07(-1.34%) |
May 18, 2016 | 5.322 | 5.343 | 5.224 | 5.251 | 1,122,912 | -0.07(-1.32%) |
May 17, 2016 | 5.419 | 5.430 | 5.305 | 5.322 | 1,695,422 | -0.11(-1.99%) |
May 16, 2016 | 5.441 | 5.473 | 5.425 | 5.430 | 772,228 | -0.02(-0.40%) |
May 13, 2016 | 5.446 | 5.468 | 5.430 | 5.452 | 477,839 | +0.02(+0.40%) |
May 12, 2016 | 5.468 | 5.468 | 5.430 | 5.430 | 691,556 | -0.05(-0.89%) |
May 11, 2016 | 5.446 | 5.484 | 5.435 | 5.479 | 549,418 | +0.05(+0.87%) |
May 10, 2016 | 5.405 | 5.432 | 5.389 | 5.432 | 689,331 | +0.04(+0.70%) |
May 09, 2016 | 5.405 | 5.410 | 5.367 | 5.394 | 771,064 | -0.02(-0.30%) |
May 06, 2016 | 5.329 | 5.410 | 5.329 | 5.410 | 606,833 | +0.09(+1.62%) |
May 05, 2016 | 5.351 | 5.389 | 5.324 | 5.324 | 1,013,877 | -0.05(-0.90%) |
May 04, 2016 | 5.319 | 5.372 | 5.313 | 5.372 | 561,914 | +0.04(+0.81%) |
May 03, 2016 | 5.329 | 5.335 | 5.286 | 5.329 | 1,041,386 | -0.05(-1.00%) |