Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.203 | 6.209 | 6.181 | 6.192 | 667,490 | -0.01(-0.09%) |
Apr 27, 2017 | 6.176 | 6.198 | 6.137 | 6.198 | 652,308 | +0.03(+0.53%) |
Apr 26, 2017 | 6.203 | 6.203 | 6.165 | 6.165 | 801,845 | -0.03(-0.53%) |
Apr 25, 2017 | 6.176 | 6.203 | 6.148 | 6.198 | 982,959 | +0.04(+0.71%) |
Apr 24, 2017 | 6.154 | 6.170 | 6.126 | 6.154 | 752,846 | +0.05(+0.81%) |
Apr 21, 2017 | 6.099 | 6.126 | 6.093 | 6.104 | 590,170 | +0.01(+0.18%) |
Apr 20, 2017 | 6.077 | 6.121 | 6.071 | 6.093 | 678,010 | +0.02(+0.27%) |
Apr 19, 2017 | 6.099 | 6.105 | 6.060 | 6.077 | 1,110,148 | -0.00(-0.05%) |
Apr 18, 2017 | 6.075 | 6.096 | 6.069 | 6.080 | 932,444 | +0.02(+0.27%) |
Apr 17, 2017 | 6.102 | 6.102 | 6.053 | 6.064 | 981,418 | -0.01(-0.18%) |
Apr 13, 2017 | 6.075 | 6.107 | 6.064 | 6.075 | 771,562 | +0.01(+0.09%) |
Apr 12, 2017 | 6.053 | 6.096 | 6.042 | 6.069 | 1,247,156 | +0.02(+0.36%) |
Apr 11, 2017 | 6.042 | 6.069 | 6.026 | 6.047 | 1,181,749 | +0.01(+0.09%) |
Apr 10, 2017 | 6.064 | 6.080 | 6.031 | 6.042 | 1,120,628 | -0.01(-0.09%) |
Apr 07, 2017 | 6.036 | 6.094 | 6.031 | 6.047 | 999,184 | +0.01(+0.09%) |
Apr 06, 2017 | 6.004 | 6.064 | 6.004 | 6.042 | 744,648 | +0.04(+0.73%) |
Apr 05, 2017 | 6.042 | 6.064 | 5.998 | 5.998 | 759,055 | -0.04(-0.72%) |
Apr 04, 2017 | 5.982 | 6.058 | 5.977 | 6.042 | 1,169,504 | +0.04(+0.73%) |
Apr 03, 2017 | 6.036 | 6.050 | 5.993 | 5.998 | 1,052,921 | -0.03(-0.54%) |
Mar 31, 2017 | 6.053 | 6.058 | 6.031 | 6.031 | 834,005 | -0.02(-0.27%) |
Mar 30, 2017 | 6.053 | 6.064 | 6.031 | 6.047 | 961,656 | -0.01(-0.18%) |
Mar 29, 2017 | 6.031 | 6.058 | 6.004 | 6.058 | 604,032 | +0.04(+0.63%) |
Mar 28, 2017 | 5.966 | 6.047 | 5.966 | 6.020 | 910,242 | +0.04(+0.73%) |
Mar 27, 2017 | 5.966 | 5.993 | 5.949 | 5.976 | 624,906 | -0.02(-0.36%) |
Mar 24, 2017 | 6.026 | 6.047 | 5.998 | 5.998 | 634,983 | -0.04(-0.63%) |
Mar 23, 2017 | 6.026 | 6.047 | 6.004 | 6.036 | 675,764 | +0.01(+0.09%) |
Mar 22, 2017 | 5.971 | 6.042 | 5.960 | 6.031 | 800,934 | +0.05(+0.77%) |
Mar 21, 2017 | 6.055 | 6.055 | 5.985 | 5.985 | 776,908 | -0.05(-0.90%) |
Mar 20, 2017 | 6.050 | 6.061 | 6.034 | 6.039 | 871,360 | -0.01(-0.18%) |
Mar 17, 2017 | 6.028 | 6.053 | 6.017 | 6.050 | 870,868 | +0.03(+0.54%) |
Mar 16, 2017 | 5.985 | 6.023 | 5.980 | 6.017 | 664,651 | +0.03(+0.54%) |
Mar 15, 2017 | 5.958 | 6.001 | 5.939 | 5.985 | 532,626 | +0.04(+0.64%) |
Mar 14, 2017 | 5.915 | 5.958 | 5.893 | 5.947 | 502,322 | +0.01(+0.09%) |
Mar 13, 2017 | 5.899 | 5.942 | 5.888 | 5.942 | 575,121 | +0.06(+1.01%) |
Mar 10, 2017 | 5.926 | 5.947 | 5.855 | 5.882 | 1,320,989 | -0.01(-0.18%) |
Mar 09, 2017 | 5.947 | 5.958 | 5.893 | 5.893 | 1,233,658 | -0.06(-1.09%) |
Mar 08, 2017 | 5.969 | 5.990 | 5.947 | 5.958 | 767,852 | -0.02(-0.36%) |
Mar 07, 2017 | 5.953 | 5.980 | 5.936 | 5.980 | 593,920 | +0.02(+0.27%) |
Mar 06, 2017 | 5.980 | 5.980 | 5.942 | 5.963 | 637,932 | -0.03(-0.54%) |
Mar 03, 2017 | 5.947 | 5.996 | 5.931 | 5.996 | 708,405 | +0.05(+0.82%) |
Mar 02, 2017 | 5.990 | 6.001 | 5.937 | 5.947 | 967,084 | -0.05(-0.81%) |
Mar 01, 2017 | 5.985 | 6.023 | 5.985 | 5.996 | 1,563,789 | +0.03(+0.54%) |
Feb 28, 2017 | 5.969 | 5.990 | 5.933 | 5.963 | 1,407,865 | -0.02(-0.27%) |
Feb 27, 2017 | 5.931 | 5.980 | 5.915 | 5.980 | 1,067,143 | +0.06(+1.00%) |
Feb 24, 2017 | 5.893 | 5.929 | 5.883 | 5.920 | 567,787 | +0.02(+0.27%) |
Feb 23, 2017 | 5.942 | 5.942 | 5.899 | 5.904 | 739,053 | -0.01(-0.09%) |
Feb 22, 2017 | 5.877 | 5.909 | 5.868 | 5.909 | 725,956 | +0.04(+0.64%) |
Feb 21, 2017 | 5.861 | 5.904 | 5.861 | 5.872 | 814,366 | +0.03(+0.46%) |
Feb 17, 2017 | 5.844 | 5.844 | 5.844 | 0 | -0.06(-1.10%) | |
Feb 16, 2017 | 5.931 | 5.958 | 5.893 | 5.909 | 734,777 | -0.04(-0.69%) |
Feb 15, 2017 | 5.918 | 5.972 | 5.902 | 5.950 | 1,190,657 | +0.03(+0.45%) |
Feb 14, 2017 | 5.902 | 5.934 | 5.881 | 5.923 | 760,316 | +0.01(+0.18%) |
Feb 13, 2017 | 5.870 | 5.913 | 5.854 | 5.913 | 1,003,413 | +0.05(+0.82%) |
Feb 10, 2017 | 5.848 | 5.870 | 5.832 | 5.864 | 804,357 | +0.02(+0.28%) |
Feb 09, 2017 | 5.838 | 5.859 | 5.829 | 5.848 | 779,839 | +0.02(+0.28%) |
Feb 08, 2017 | 5.822 | 5.832 | 5.795 | 5.832 | 958,412 | +0.01(+0.18%) |
Feb 07, 2017 | 5.795 | 5.832 | 5.784 | 5.822 | 1,250,121 | +0.02(+0.28%) |
Feb 06, 2017 | 5.762 | 5.827 | 5.725 | 5.805 | 1,315,726 | +0.03(+0.56%) |
Feb 03, 2017 | 5.752 | 5.779 | 5.741 | 5.773 | 743,332 | +0.03(+0.47%) |
Feb 02, 2017 | 5.752 | 5.752 | 5.714 | 5.746 | 617,242 | -0.01(-0.09%) |
Feb 01, 2017 | 5.736 | 5.757 | 5.725 | 5.752 | 926,420 | +0.03(+0.56%) |
Jan 31, 2017 | 5.720 | 5.720 | 5.687 | 5.720 | 668,838 | +0.00(+0.00%) |
Jan 30, 2017 | 5.703 | 5.725 | 5.671 | 5.720 | 845,935 | +0.01(+0.09%) |
Jan 27, 2017 | 5.682 | 5.725 | 5.680 | 5.714 | 583,958 | +0.03(+0.57%) |
Jan 26, 2017 | 5.677 | 5.709 | 5.669 | 5.682 | 833,296 | +0.02(+0.38%) |
Jan 25, 2017 | 5.655 | 5.703 | 5.655 | 5.661 | 1,621,795 | +0.02(+0.29%) |
Jan 24, 2017 | 5.639 | 5.661 | 5.607 | 5.644 | 589,138 | +0.02(+0.38%) |
Jan 23, 2017 | 5.607 | 5.628 | 5.596 | 5.623 | 738,305 | +0.02(+0.38%) |
Jan 20, 2017 | 5.602 | 5.618 | 5.580 | 5.602 | 811,253 | +0.01(+0.14%) |
Jan 19, 2017 | 5.589 | 5.604 | 5.567 | 5.594 | 584,004 | -0.01(-0.19%) |
Jan 18, 2017 | 5.583 | 5.604 | 5.573 | 5.604 | 568,875 | +0.04(+0.67%) |
Jan 17, 2017 | 5.589 | 5.589 | 5.567 | 5.567 | 680,548 | -0.03(-0.48%) |
Jan 13, 2017 | 5.594 | 5.594 | 5.594 | 0 | +0.03(+0.57%) | |
Jan 12, 2017 | 5.589 | 5.589 | 5.557 | 5.562 | 687,624 | -0.03(-0.48%) |
Jan 11, 2017 | 5.599 | 5.615 | 5.583 | 5.589 | 818,130 | -0.01(-0.19%) |
Jan 10, 2017 | 5.578 | 5.615 | 5.573 | 5.599 | 901,874 | +0.04(+0.77%) |
Jan 09, 2017 | 5.567 | 5.583 | 5.557 | 5.557 | 791,601 | -0.01(-0.19%) |
Jan 06, 2017 | 5.551 | 5.589 | 5.541 | 5.567 | 693,386 | +0.04(+0.77%) |
Jan 05, 2017 | 5.482 | 5.541 | 5.482 | 5.525 | 1,804,717 | -0.01(-0.10%) |
Jan 04, 2017 | 5.503 | 5.583 | 5.503 | 5.530 | 1,540,485 | +0.05(+0.87%) |
Jan 03, 2017 | 5.519 | 5.551 | 5.482 | 5.482 | 1,464,711 | -0.03(-0.48%) |
Dec 30, 2016 | 5.509 | 5.509 | 5.509 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 5.482 | 5.525 | 5.482 | 5.509 | 805,037 | +0.03(+0.49%) |
Dec 28, 2016 | 5.535 | 5.546 | 5.482 | 5.482 | 870,131 | -0.05(-0.96%) |
Dec 27, 2016 | 5.541 | 5.578 | 5.530 | 5.535 | 1,340,617 | -0.01(-0.19%) |
Dec 23, 2016 | 5.546 | 5.546 | 5.546 | 0 | +0.02(+0.39%) | |
Dec 22, 2016 | 5.557 | 5.567 | 5.514 | 5.525 | 770,124 | -0.02(-0.29%) |
Dec 21, 2016 | 5.599 | 5.604 | 5.541 | 5.541 | 723,878 | -0.05(-0.91%) |
Dec 20, 2016 | 5.544 | 5.592 | 5.544 | 5.592 | 838,830 | +0.05(+0.95%) |
Dec 19, 2016 | 5.549 | 5.549 | 5.510 | 5.539 | 993,020 | +0.01(+0.10%) |
Dec 16, 2016 | 5.523 | 5.539 | 5.486 | 5.533 | 1,410,535 | +0.03(+0.58%) |
Dec 15, 2016 | 5.470 | 5.518 | 5.453 | 5.502 | 972,702 | +0.05(+0.87%) |
Dec 14, 2016 | 5.475 | 5.492 | 5.444 | 5.454 | 1,853,137 | -0.05(-0.96%) |
Dec 13, 2016 | 5.454 | 5.507 | 5.454 | 5.507 | 1,671,624 | +0.05(+0.97%) |
Dec 12, 2016 | 5.433 | 5.481 | 5.412 | 5.454 | 1,118,409 | +0.01(+0.10%) |
Dec 09, 2016 | 5.444 | 5.465 | 5.423 | 5.449 | 915,265 | +0.02(+0.29%) |
Dec 08, 2016 | 5.428 | 5.449 | 5.412 | 5.433 | 669,596 | -0.02(-0.39%) |
Dec 07, 2016 | 5.391 | 5.465 | 5.380 | 5.454 | 888,505 | +0.05(+0.88%) |
Dec 06, 2016 | 5.365 | 5.412 | 5.354 | 5.407 | 1,104,494 | +0.02(+0.39%) |
Dec 05, 2016 | 5.359 | 5.391 | 5.359 | 5.386 | 676,596 | +0.03(+0.59%) |
Dec 02, 2016 | 5.349 | 5.380 | 5.343 | 5.354 | 697,264 | -0.02(-0.39%) |
Dec 01, 2016 | 5.407 | 5.412 | 5.359 | 5.375 | 620,909 | -0.03(-0.59%) |
Nov 30, 2016 | 5.423 | 5.449 | 5.407 | 5.407 | 864,613 | -0.02(-0.39%) |
Nov 29, 2016 | 5.428 | 5.470 | 5.428 | 5.428 | 751,313 | -0.02(-0.39%) |
Nov 28, 2016 | 5.497 | 5.497 | 5.438 | 5.449 | 572,442 | -0.05(-0.96%) |
Nov 25, 2016 | 5.438 | 5.502 | 5.438 | 5.502 | 290,810 | +0.04(+0.77%) |
Nov 23, 2016 | 5.460 | 5.460 | 5.460 | 0 | -0.01(-0.19%) | |
Nov 22, 2016 | 5.460 | 5.533 | 5.452 | 5.470 | 703,047 | +0.03(+0.48%) |
Nov 21, 2016 | 5.428 | 5.465 | 5.417 | 5.444 | 628,405 | +0.02(+0.33%) |
Nov 18, 2016 | 5.447 | 5.452 | 5.405 | 5.426 | 618,025 | -0.01(-0.10%) |
Nov 17, 2016 | 5.337 | 5.436 | 5.337 | 5.431 | 688,572 | +0.08(+1.57%) |
Nov 16, 2016 | 5.331 | 5.363 | 5.326 | 5.347 | 679,118 | -0.02(-0.29%) |
Nov 15, 2016 | 5.263 | 5.373 | 5.263 | 5.363 | 597,105 | +0.08(+1.59%) |
Nov 14, 2016 | 5.331 | 5.352 | 5.237 | 5.279 | 965,474 | -0.07(-1.27%) |
Nov 11, 2016 | 5.326 | 5.354 | 5.310 | 5.347 | 571,816 | -0.03(-0.49%) |
Nov 10, 2016 | 5.352 | 5.405 | 5.326 | 5.373 | 966,009 | +0.03(+0.49%) |
Nov 09, 2016 | 5.237 | 5.358 | 5.211 | 5.347 | 841,256 | +0.04(+0.69%) |
Nov 08, 2016 | 5.263 | 5.342 | 5.248 | 5.310 | 593,479 | +0.02(+0.30%) |
Nov 07, 2016 | 5.242 | 5.300 | 5.232 | 5.295 | 849,770 | +0.10(+2.02%) |
Nov 04, 2016 | 5.190 | 5.232 | 5.185 | 5.190 | 880,663 | -0.02(-0.40%) |
Nov 03, 2016 | 5.227 | 5.248 | 5.200 | 5.211 | 611,903 | +0.01(+0.10%) |
Nov 02, 2016 | 5.321 | 5.337 | 5.206 | 5.206 | 1,601,389 | -0.15(-2.74%) |
Nov 01, 2016 | 5.373 | 5.389 | 5.347 | 5.352 | 720,070 | -0.04(-0.68%) |
Oct 31, 2016 | 5.410 | 5.426 | 5.389 | 5.389 | 736,891 | +0.01(+0.10%) |
Oct 28, 2016 | 5.447 | 5.463 | 5.368 | 5.384 | 1,100,043 | -0.10(-1.91%) |
Oct 27, 2016 | 5.536 | 5.543 | 5.447 | 5.488 | 788,845 | -0.05(-0.85%) |
Oct 26, 2016 | 5.536 | 5.546 | 5.499 | 5.536 | 372,384 | -0.03(-0.47%) |
Oct 25, 2016 | 5.525 | 5.572 | 5.509 | 5.562 | 442,656 | +0.01(+0.19%) |
Oct 24, 2016 | 5.520 | 5.562 | 5.515 | 5.551 | 529,296 | +0.04(+0.66%) |
Oct 21, 2016 | 5.457 | 5.515 | 5.457 | 5.515 | 500,860 | +0.05(+0.86%) |
Oct 20, 2016 | 5.483 | 5.499 | 5.468 | 5.468 | 542,137 | -0.03(-0.53%) |
Oct 19, 2016 | 5.450 | 5.497 | 5.424 | 5.497 | 586,285 | +0.04(+0.67%) |
Oct 18, 2016 | 5.440 | 5.466 | 5.410 | 5.460 | 593,566 | +0.09(+1.74%) |
Oct 17, 2016 | 5.502 | 5.502 | 5.362 | 5.367 | 1,070,706 | -0.12(-2.18%) |
Oct 14, 2016 | 5.523 | 5.533 | 5.486 | 5.486 | 468,372 | -0.01(-0.09%) |
Oct 13, 2016 | 5.533 | 5.564 | 5.486 | 5.491 | 752,029 | -0.07(-1.31%) |
Oct 12, 2016 | 5.564 | 5.580 | 5.543 | 5.564 | 305,330 | +0.00(+0.00%) |
Oct 11, 2016 | 5.621 | 5.621 | 5.559 | 5.564 | 517,506 | -0.06(-1.02%) |
Oct 10, 2016 | 5.611 | 5.627 | 5.582 | 5.621 | 443,646 | +0.03(+0.46%) |
Oct 07, 2016 | 5.580 | 5.601 | 5.533 | 5.595 | 526,401 | +0.02(+0.37%) |
Oct 06, 2016 | 5.528 | 5.585 | 5.523 | 5.575 | 561,245 | +0.04(+0.66%) |
Oct 05, 2016 | 5.543 | 5.564 | 5.528 | 5.538 | 643,861 | -0.01(-0.09%) |
Oct 04, 2016 | 5.559 | 5.560 | 5.481 | 5.543 | 829,446 | -0.03(-0.56%) |
Oct 03, 2016 | 5.554 | 5.585 | 5.528 | 5.575 | 471,482 | +0.01(+0.19%) |
Sep 30, 2016 | 5.512 | 5.585 | 5.504 | 5.564 | 749,005 | +0.09(+1.61%) |
Sep 29, 2016 | 5.559 | 5.569 | 5.476 | 5.476 | 1,115,032 | -0.10(-1.86%) |
Sep 28, 2016 | 5.549 | 5.585 | 5.538 | 5.580 | 468,591 | +0.02(+0.37%) |
Sep 27, 2016 | 5.471 | 5.575 | 5.471 | 5.559 | 551,438 | +0.08(+1.42%) |
Sep 26, 2016 | 5.575 | 5.575 | 5.481 | 5.481 | 860,338 | -0.10(-1.86%) |
Sep 23, 2016 | 5.595 | 5.595 | 5.577 | 5.585 | 522,742 | +0.01(+0.09%) |
Sep 22, 2016 | 5.595 | 5.601 | 5.580 | 5.580 | 710,303 | +0.02(+0.37%) |
Sep 21, 2016 | 5.590 | 5.611 | 5.556 | 5.559 | 1,282,465 | -0.02(-0.33%) |
Sep 20, 2016 | 5.593 | 5.619 | 5.572 | 5.578 | 612,298 | -0.01(-0.18%) |
Sep 19, 2016 | 5.572 | 5.603 | 5.552 | 5.588 | 735,631 | +0.03(+0.46%) |
Sep 16, 2016 | 5.588 | 5.603 | 5.547 | 5.562 | 523,448 | -0.03(-0.55%) |
Sep 15, 2016 | 5.541 | 5.598 | 5.526 | 5.593 | 565,577 | +0.06(+1.12%) |
Sep 14, 2016 | 5.521 | 5.547 | 5.521 | 5.531 | 686,757 | +0.00(+0.00%) |
Sep 13, 2016 | 5.547 | 5.557 | 5.498 | 5.531 | 721,423 | -0.03(-0.56%) |
Sep 12, 2016 | 5.505 | 5.567 | 5.495 | 5.562 | 742,803 | +0.02(+0.28%) |
Sep 09, 2016 | 5.650 | 5.655 | 5.541 | 5.547 | 869,516 | -0.13(-2.36%) |
Sep 08, 2016 | 5.655 | 5.681 | 5.650 | 5.681 | 439,393 | +0.02(+0.36%) |
Sep 07, 2016 | 5.645 | 5.660 | 5.619 | 5.660 | 451,871 | +0.03(+0.55%) |
Sep 06, 2016 | 5.598 | 5.645 | 5.588 | 5.629 | 842,707 | +0.04(+0.65%) |
Sep 02, 2016 | 5.583 | 5.593 | 5.593 | 5.593 | 434,346 | +0.02(+0.37%) |
Sep 01, 2016 | 5.578 | 5.583 | 5.552 | 5.572 | 417,523 | -0.01(-0.18%) |
Aug 31, 2016 | 5.572 | 5.588 | 5.547 | 5.583 | 669,141 | +0.01(+0.19%) |
Aug 30, 2016 | 5.567 | 5.576 | 5.557 | 5.572 | 456,018 | +0.01(+0.19%) |
Aug 29, 2016 | 5.552 | 5.583 | 5.552 | 5.562 | 578,004 | +0.01(+0.19%) |
Aug 26, 2016 | 5.541 | 5.562 | 5.526 | 5.552 | 468,405 | +0.03(+0.56%) |
Aug 25, 2016 | 5.552 | 5.557 | 5.521 | 5.521 | 684,703 | -0.05(-0.93%) |
Aug 24, 2016 | 5.562 | 5.583 | 5.547 | 5.572 | 600,449 | +0.02(+0.37%) |
Aug 23, 2016 | 5.629 | 5.629 | 5.552 | 5.552 | 1,444,781 | -0.06(-1.10%) |
Aug 22, 2016 | 5.603 | 5.619 | 5.583 | 5.614 | 540,038 | +0.00(+0.04%) |
Aug 19, 2016 | 5.586 | 5.611 | 5.555 | 5.611 | 545,483 | +0.01(+0.18%) |
Aug 18, 2016 | 5.560 | 5.611 | 5.550 | 5.601 | 933,056 | +0.04(+0.74%) |
Aug 17, 2016 | 5.560 | 5.560 | 5.530 | 5.560 | 445,054 | +0.00(+0.00%) |
Aug 16, 2016 | 5.560 | 5.560 | 5.535 | 5.560 | 556,213 | +0.00(+0.00%) |
Aug 15, 2016 | 5.524 | 5.573 | 5.521 | 5.560 | 715,961 | +0.04(+0.65%) |
Aug 12, 2016 | 5.530 | 5.535 | 5.494 | 5.524 | 671,445 | -0.01(-0.09%) |
Aug 11, 2016 | 5.509 | 5.530 | 5.468 | 5.530 | 579,178 | +0.02(+0.37%) |
Aug 10, 2016 | 5.499 | 5.509 | 5.484 | 5.509 | 667,269 | +0.03(+0.47%) |
Aug 09, 2016 | 5.473 | 5.499 | 5.473 | 5.484 | 653,573 | +0.01(+0.19%) |
Aug 08, 2016 | 5.494 | 5.499 | 5.453 | 5.473 | 677,568 | -0.02(-0.37%) |
Aug 05, 2016 | 5.458 | 5.494 | 5.448 | 5.494 | 759,548 | +0.05(+0.85%) |
Aug 04, 2016 | 5.448 | 5.458 | 5.427 | 5.448 | 679,540 | +0.02(+0.28%) |
Aug 03, 2016 | 5.402 | 5.443 | 5.402 | 5.432 | 632,006 | +0.03(+0.47%) |
Aug 02, 2016 | 5.448 | 5.458 | 5.402 | 5.407 | 802,402 | -0.04(-0.66%) |
Aug 01, 2016 | 5.448 | 5.468 | 5.402 | 5.443 | 716,483 | +0.00(+0.00%) |
Jul 29, 2016 | 5.438 | 5.463 | 5.427 | 5.443 | 793,509 | +0.02(+0.28%) |
Jul 28, 2016 | 5.407 | 5.432 | 5.402 | 5.427 | 657,020 | +0.01(+0.09%) |
Jul 27, 2016 | 5.443 | 5.443 | 5.407 | 5.422 | 626,923 | +0.00(+0.00%) |
Jul 26, 2016 | 5.397 | 5.422 | 5.386 | 5.422 | 529,976 | +0.04(+0.66%) |
Jul 25, 2016 | 5.422 | 5.427 | 5.376 | 5.386 | 714,260 | -0.02(-0.38%) |
Jul 22, 2016 | 5.427 | 5.443 | 5.407 | 5.407 | 717,535 | -0.02(-0.38%) |
Jul 21, 2016 | 5.438 | 5.453 | 5.417 | 5.427 | 1,275,664 | +0.01(+0.09%) |
Jul 20, 2016 | 5.417 | 5.438 | 5.407 | 5.422 | 766,156 | +0.02(+0.42%) |
Jul 19, 2016 | 5.384 | 5.400 | 5.369 | 5.400 | 794,788 | +0.02(+0.28%) |
Jul 18, 2016 | 5.374 | 5.384 | 5.354 | 5.384 | 781,073 | +0.02(+0.28%) |
Jul 15, 2016 | 5.369 | 5.374 | 5.344 | 5.369 | 802,201 | +0.00(+0.00%) |
Jul 14, 2016 | 5.379 | 5.389 | 5.344 | 5.369 | 1,008,742 | +0.03(+0.47%) |
Jul 13, 2016 | 5.328 | 5.354 | 5.298 | 5.344 | 1,048,663 | +0.04(+0.77%) |
Jul 12, 2016 | 5.369 | 5.369 | 5.298 | 5.303 | 1,601,449 | -0.03(-0.48%) |
Jul 11, 2016 | 5.359 | 5.369 | 5.308 | 5.328 | 1,220,192 | +0.00(+0.00%) |
Jul 08, 2016 | 5.354 | 5.318 | 5.323 | 5.328 | 1,218,791 | +0.01(+0.19%) |
Jul 07, 2016 | 5.339 | 5.359 | 5.313 | 5.318 | 787,217 | +0.00(+0.00%) |
Jul 06, 2016 | 5.227 | 5.334 | 5.227 | 5.318 | 683,137 | +0.06(+1.06%) |
Jul 05, 2016 | 5.293 | 5.293 | 5.212 | 5.263 | 799,433 | -0.05(-0.86%) |
Jul 01, 2016 | 5.268 | 5.308 | 5.308 | 5.308 | 541,703 | +0.03(+0.48%) |
Jun 30, 2016 | 5.268 | 5.288 | 5.237 | 5.283 | 1,552,272 | +0.05(+0.87%) |
Jun 29, 2016 | 5.146 | 5.242 | 5.141 | 5.237 | 1,394,181 | +0.14(+2.69%) |
Jun 28, 2016 | 5.095 | 5.125 | 5.070 | 5.100 | 1,599,128 | +0.07(+1.41%) |
Jun 27, 2016 | 5.120 | 5.120 | 5.014 | 5.029 | 2,510,815 | -0.12(-2.27%) |
Jun 24, 2016 | 5.136 | 5.186 | 5.110 | 5.146 | 1,230,557 | -0.10(-1.93%) |
Jun 23, 2016 | 5.273 | 5.278 | 5.247 | 5.247 | 771,683 | +0.02(+0.39%) |
Jun 22, 2016 | 5.227 | 5.257 | 5.222 | 5.227 | 414,128 | +0.00(+0.00%) |
Jun 21, 2016 | 5.257 | 5.257 | 5.222 | 5.227 | 543,023 | -0.01(-0.15%) |
Jun 20, 2016 | 5.260 | 5.275 | 5.235 | 5.235 | 504,773 | +0.01(+0.19%) |
Jun 17, 2016 | 5.205 | 5.230 | 5.200 | 5.225 | 394,455 | +0.01(+0.19%) |
Jun 16, 2016 | 5.195 | 5.225 | 5.170 | 5.215 | 674,809 | -0.01(-0.10%) |
Jun 15, 2016 | 5.240 | 5.260 | 5.220 | 5.220 | 423,827 | -0.01(-0.10%) |
Jun 14, 2016 | 5.250 | 5.265 | 5.200 | 5.225 | 711,002 | -0.02(-0.38%) |
Jun 13, 2016 | 5.285 | 5.305 | 5.240 | 5.245 | 498,436 | -0.05(-0.86%) |
Jun 10, 2016 | 5.305 | 5.305 | 5.285 | 5.290 | 513,479 | -0.03(-0.57%) |
Jun 09, 2016 | 5.295 | 5.321 | 5.295 | 5.321 | 780,165 | +0.03(+0.48%) |
Jun 08, 2016 | 5.305 | 5.315 | 5.280 | 5.295 | 980,209 | -0.01(-0.19%) |
Jun 07, 2016 | 5.321 | 5.326 | 5.305 | 5.305 | 747,147 | -0.02(-0.38%) |
Jun 06, 2016 | 5.326 | 5.336 | 5.305 | 5.326 | 941,042 | -0.02(-0.28%) |
Jun 03, 2016 | 5.331 | 5.341 | 5.285 | 5.341 | 747,991 | -0.03(-0.47%) |
Jun 02, 2016 | 5.310 | 5.366 | 5.300 | 5.366 | 597,882 | +0.03(+0.47%) |
Jun 01, 2016 | 5.275 | 5.341 | 5.266 | 5.341 | 552,612 | +0.05(+0.86%) |
May 31, 2016 | 5.305 | 5.305 | 5.280 | 5.295 | 491,209 | +0.01(+0.19%) |
May 27, 2016 | 5.255 | 5.285 | 5.285 | 5.285 | 389,582 | +0.02(+0.38%) |
May 26, 2016 | 5.265 | 5.275 | 5.250 | 5.265 | 452,229 | -0.01(-0.19%) |
May 25, 2016 | 5.245 | 5.275 | 5.235 | 5.275 | 608,876 | +0.05(+0.96%) |
May 24, 2016 | 5.215 | 5.240 | 5.215 | 5.225 | 537,845 | +0.02(+0.39%) |
May 23, 2016 | 5.205 | 5.215 | 5.190 | 5.205 | 513,141 | -0.01(-0.10%) |
May 20, 2016 | 5.220 | 5.220 | 5.190 | 5.210 | 540,086 | +0.01(+0.14%) |
May 19, 2016 | 5.193 | 5.203 | 5.153 | 5.203 | 544,225 | -0.00(-0.10%) |
May 18, 2016 | 5.183 | 5.218 | 5.168 | 5.208 | 628,539 | +0.02(+0.48%) |
May 17, 2016 | 5.198 | 5.218 | 5.168 | 5.183 | 629,430 | -0.03(-0.67%) |
May 16, 2016 | 5.173 | 5.218 | 5.158 | 5.218 | 511,356 | +0.04(+0.87%) |
May 13, 2016 | 5.173 | 5.198 | 5.153 | 5.173 | 505,870 | -0.01(-0.19%) |
May 12, 2016 | 5.208 | 5.218 | 5.148 | 5.183 | 653,160 | -0.01(-0.29%) |
May 11, 2016 | 5.193 | 5.213 | 5.163 | 5.198 | 564,458 | -0.01(-0.29%) |
May 10, 2016 | 5.173 | 5.218 | 5.173 | 5.213 | 674,637 | +0.04(+0.87%) |
May 09, 2016 | 5.168 | 5.178 | 5.153 | 5.168 | 563,102 | +0.00(+0.10%) |
May 06, 2016 | 5.128 | 5.163 | 5.118 | 5.163 | 458,459 | +0.02(+0.49%) |
May 05, 2016 | 5.148 | 5.158 | 5.123 | 5.138 | 730,430 | +0.00(+0.10%) |
May 04, 2016 | 5.113 | 5.153 | 5.113 | 5.133 | 756,581 | -0.02(-0.39%) |
May 03, 2016 | 5.163 | 5.168 | 5.123 | 5.153 | 950,770 | -0.02(-0.48%) |