Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.834 | 5.857 | 5.826 | 5.857 | 293,846 | +0.03(+0.59%) |
Apr 27, 2017 | 5.805 | 5.840 | 5.804 | 5.823 | 326,146 | +0.01(+0.10%) |
Apr 26, 2017 | 5.805 | 5.840 | 5.794 | 5.817 | 424,741 | +0.03(+0.60%) |
Apr 25, 2017 | 5.782 | 5.823 | 5.771 | 5.782 | 655,328 | -0.01(-0.10%) |
Apr 24, 2017 | 5.776 | 5.788 | 5.765 | 5.788 | 459,855 | +0.02(+0.30%) |
Apr 21, 2017 | 5.753 | 5.776 | 5.753 | 5.771 | 464,046 | +0.01(+0.10%) |
Apr 20, 2017 | 5.748 | 5.771 | 5.748 | 5.765 | 285,015 | +0.01(+0.20%) |
Apr 19, 2017 | 5.748 | 5.771 | 5.748 | 5.753 | 440,929 | +0.01(+0.10%) |
Apr 18, 2017 | 5.719 | 5.759 | 5.719 | 5.748 | 314,118 | +0.01(+0.10%) |
Apr 17, 2017 | 5.724 | 5.765 | 5.724 | 5.742 | 501,295 | +0.01(+0.10%) |
Apr 13, 2017 | 5.742 | 5.753 | 5.707 | 5.736 | 487,852 | +0.01(+0.10%) |
Apr 12, 2017 | 5.719 | 5.753 | 5.719 | 5.730 | 568,535 | +0.01(+0.20%) |
Apr 11, 2017 | 5.713 | 5.724 | 5.690 | 5.719 | 318,850 | +0.02(+0.34%) |
Apr 10, 2017 | 5.682 | 5.705 | 5.682 | 5.699 | 336,092 | +0.02(+0.40%) |
Apr 07, 2017 | 5.670 | 5.688 | 5.650 | 5.676 | 319,685 | +0.02(+0.41%) |
Apr 06, 2017 | 5.642 | 5.670 | 5.642 | 5.653 | 532,275 | +0.01(+0.10%) |
Apr 05, 2017 | 5.670 | 5.691 | 5.647 | 5.647 | 622,636 | -0.03(-0.50%) |
Apr 04, 2017 | 5.636 | 5.688 | 5.636 | 5.676 | 649,614 | -0.02(-0.30%) |
Apr 03, 2017 | 5.642 | 5.693 | 5.636 | 5.693 | 441,559 | +0.07(+1.22%) |
Mar 31, 2017 | 5.636 | 5.653 | 5.625 | 5.625 | 425,940 | +0.00(+0.00%) |
Mar 30, 2017 | 5.613 | 5.647 | 5.613 | 5.625 | 539,077 | +0.01(+0.20%) |
Mar 29, 2017 | 5.625 | 5.636 | 5.613 | 5.613 | 460,198 | -0.01(-0.10%) |
Mar 28, 2017 | 5.619 | 5.641 | 5.619 | 5.619 | 481,482 | -0.01(-0.10%) |
Mar 27, 2017 | 5.619 | 5.630 | 5.607 | 5.625 | 358,831 | -0.02(-0.30%) |
Mar 24, 2017 | 5.625 | 5.653 | 5.625 | 5.642 | 165,740 | +0.03(+0.51%) |
Mar 23, 2017 | 5.619 | 5.647 | 5.613 | 5.613 | 317,395 | -0.02(-0.31%) |
Mar 22, 2017 | 5.573 | 5.636 | 5.567 | 5.630 | 504,064 | +0.04(+0.72%) |
Mar 21, 2017 | 5.613 | 5.636 | 5.572 | 5.590 | 340,332 | -0.02(-0.31%) |
Mar 20, 2017 | 5.625 | 5.636 | 5.596 | 5.607 | 331,409 | -0.01(-0.20%) |
Mar 17, 2017 | 5.625 | 5.625 | 5.602 | 5.619 | 275,604 | +0.02(+0.31%) |
Mar 16, 2017 | 5.579 | 5.619 | 5.550 | 5.602 | 731,604 | +0.02(+0.31%) |
Mar 15, 2017 | 5.516 | 5.596 | 5.493 | 5.584 | 551,832 | +0.09(+1.56%) |
Mar 14, 2017 | 5.510 | 5.515 | 5.493 | 5.498 | 534,752 | -0.02(-0.31%) |
Mar 13, 2017 | 5.510 | 5.544 | 5.504 | 5.516 | 352,860 | -0.01(-0.17%) |
Mar 10, 2017 | 5.451 | 5.525 | 5.451 | 5.525 | 2,033,541 | +0.04(+0.78%) |
Mar 09, 2017 | 5.542 | 5.559 | 5.455 | 5.482 | 1,477,661 | -0.08(-1.38%) |
Mar 08, 2017 | 5.605 | 5.616 | 5.525 | 5.559 | 1,879,510 | -0.07(-1.21%) |
Mar 07, 2017 | 5.644 | 5.650 | 5.622 | 5.627 | 585,187 | -0.02(-0.40%) |
Mar 06, 2017 | 5.639 | 5.656 | 5.639 | 5.650 | 729,755 | -0.02(-0.30%) |
Mar 03, 2017 | 5.610 | 5.667 | 5.605 | 5.667 | 957,167 | +0.06(+1.02%) |
Mar 02, 2017 | 5.679 | 5.696 | 5.565 | 5.610 | 4,469,799 | -0.09(-1.60%) |
Mar 01, 2017 | 5.690 | 5.707 | 5.684 | 5.701 | 443,326 | -0.01(-0.20%) |
Feb 28, 2017 | 5.696 | 5.724 | 5.690 | 5.713 | 415,726 | +0.02(+0.30%) |
Feb 27, 2017 | 5.679 | 5.696 | 5.679 | 5.696 | 353,624 | +0.02(+0.30%) |
Feb 24, 2017 | 5.673 | 5.701 | 5.673 | 5.679 | 556,635 | -0.01(-0.10%) |
Feb 23, 2017 | 5.690 | 5.707 | 5.679 | 5.684 | 355,534 | +0.00(+0.00%) |
Feb 22, 2017 | 5.644 | 5.690 | 5.644 | 5.684 | 375,830 | +0.02(+0.40%) |
Feb 21, 2017 | 5.673 | 5.683 | 5.644 | 5.661 | 358,284 | -0.01(-0.20%) |
Feb 17, 2017 | 5.673 | 5.673 | 5.673 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.650 | 5.716 | 5.639 | 5.701 | 460,851 | +0.05(+0.81%) |
Feb 15, 2017 | 5.639 | 5.690 | 5.639 | 5.656 | 393,379 | +0.01(+0.10%) |
Feb 14, 2017 | 5.661 | 5.707 | 5.650 | 5.650 | 351,621 | -0.03(-0.60%) |
Feb 13, 2017 | 5.707 | 5.730 | 5.684 | 5.684 | 484,192 | -0.03(-0.46%) |
Feb 10, 2017 | 5.688 | 5.722 | 5.676 | 5.710 | 436,029 | +0.01(+0.20%) |
Feb 09, 2017 | 5.654 | 5.699 | 5.654 | 5.699 | 300,940 | +0.05(+0.80%) |
Feb 08, 2017 | 5.648 | 5.688 | 5.631 | 5.654 | 501,178 | +0.00(+0.00%) |
Feb 07, 2017 | 5.631 | 5.660 | 5.626 | 5.654 | 293,242 | +0.02(+0.40%) |
Feb 06, 2017 | 5.682 | 5.682 | 5.631 | 5.631 | 353,326 | -0.05(-0.80%) |
Feb 03, 2017 | 5.660 | 5.682 | 5.643 | 5.676 | 395,796 | +0.03(+0.50%) |
Feb 02, 2017 | 5.580 | 5.654 | 5.580 | 5.648 | 345,944 | +0.05(+0.81%) |
Feb 01, 2017 | 5.626 | 5.637 | 5.586 | 5.603 | 537,306 | -0.01(-0.20%) |
Jan 31, 2017 | 5.569 | 5.614 | 5.569 | 5.614 | 327,435 | +0.03(+0.51%) |
Jan 30, 2017 | 5.603 | 5.614 | 5.569 | 5.586 | 382,970 | -0.03(-0.50%) |
Jan 27, 2017 | 5.620 | 5.631 | 5.597 | 5.614 | 348,872 | +0.01(+0.10%) |
Jan 26, 2017 | 5.620 | 5.626 | 5.597 | 5.609 | 349,344 | +0.01(+0.10%) |
Jan 25, 2017 | 5.575 | 5.609 | 5.575 | 5.603 | 732,899 | +0.02(+0.41%) |
Jan 24, 2017 | 5.586 | 5.603 | 5.575 | 5.580 | 365,993 | -0.01(-0.20%) |
Jan 23, 2017 | 5.592 | 5.620 | 5.580 | 5.592 | 377,558 | -0.01(-0.10%) |
Jan 20, 2017 | 5.586 | 5.626 | 5.563 | 5.597 | 482,698 | +0.01(+0.10%) |
Jan 19, 2017 | 5.558 | 5.597 | 5.552 | 5.592 | 528,601 | +0.01(+0.20%) |
Jan 18, 2017 | 5.586 | 5.597 | 5.575 | 5.580 | 198,430 | -0.01(-0.20%) |
Jan 17, 2017 | 5.586 | 5.609 | 5.569 | 5.592 | 477,720 | +0.01(+0.20%) |
Jan 13, 2017 | 5.580 | 5.580 | 5.580 | 0 | +0.02(+0.41%) | |
Jan 12, 2017 | 5.558 | 5.563 | 5.535 | 5.558 | 524,528 | +0.01(+0.20%) |
Jan 11, 2017 | 5.575 | 5.597 | 5.541 | 5.546 | 587,316 | -0.04(-0.77%) |
Jan 10, 2017 | 5.561 | 5.623 | 5.561 | 5.589 | 501,733 | +0.01(+0.20%) |
Jan 09, 2017 | 5.505 | 5.584 | 5.505 | 5.578 | 399,883 | +0.07(+1.22%) |
Jan 06, 2017 | 5.511 | 5.521 | 5.466 | 5.511 | 734,191 | -0.02(-0.31%) |
Jan 05, 2017 | 5.567 | 5.584 | 5.527 | 5.527 | 1,279,022 | -0.07(-1.21%) |
Jan 04, 2017 | 5.612 | 5.612 | 5.539 | 5.595 | 927,487 | -0.03(-0.50%) |
Jan 03, 2017 | 5.544 | 5.623 | 5.516 | 5.623 | 1,159,339 | +0.09(+1.63%) |
Dec 30, 2016 | 5.533 | 5.533 | 5.533 | 0 | +0.04(+0.82%) | |
Dec 29, 2016 | 5.454 | 5.494 | 5.432 | 5.488 | 547,744 | +0.06(+1.04%) |
Dec 28, 2016 | 5.376 | 5.449 | 5.373 | 5.432 | 825,911 | +0.06(+1.15%) |
Dec 27, 2016 | 5.381 | 5.409 | 5.353 | 5.370 | 561,859 | -0.02(-0.31%) |
Dec 23, 2016 | 5.387 | 5.387 | 5.387 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.353 | 5.404 | 5.348 | 5.393 | 555,963 | +0.05(+0.95%) |
Dec 21, 2016 | 5.336 | 5.359 | 5.297 | 5.342 | 704,337 | +0.01(+0.21%) |
Dec 20, 2016 | 5.359 | 5.359 | 5.314 | 5.331 | 688,604 | -0.01(-0.11%) |
Dec 19, 2016 | 5.353 | 5.381 | 5.336 | 5.336 | 426,696 | -0.03(-0.47%) |
Dec 16, 2016 | 5.342 | 5.370 | 5.327 | 5.362 | 387,077 | +0.04(+0.79%) |
Dec 15, 2016 | 5.319 | 5.353 | 5.308 | 5.319 | 935,856 | -0.02(-0.42%) |
Dec 14, 2016 | 5.353 | 5.371 | 5.333 | 5.342 | 675,414 | -0.02(-0.42%) |
Dec 13, 2016 | 5.387 | 5.387 | 5.359 | 5.364 | 558,825 | -0.01(-0.17%) |
Dec 12, 2016 | 5.340 | 5.385 | 5.334 | 5.373 | 502,795 | +0.02(+0.42%) |
Dec 09, 2016 | 5.351 | 5.379 | 5.332 | 5.351 | 512,611 | -0.01(-0.21%) |
Dec 08, 2016 | 5.362 | 5.390 | 5.335 | 5.362 | 570,901 | -0.02(-0.41%) |
Dec 07, 2016 | 5.357 | 5.398 | 5.340 | 5.385 | 616,291 | +0.05(+0.94%) |
Dec 06, 2016 | 5.329 | 5.345 | 5.323 | 5.334 | 601,981 | +0.02(+0.42%) |
Dec 05, 2016 | 5.295 | 5.321 | 5.273 | 5.312 | 501,636 | +0.01(+0.21%) |
Dec 02, 2016 | 5.195 | 5.315 | 5.189 | 5.301 | 1,046,982 | +0.12(+2.26%) |
Dec 01, 2016 | 5.234 | 5.239 | 5.172 | 5.184 | 1,145,183 | -0.07(-1.28%) |
Nov 30, 2016 | 5.290 | 5.295 | 5.242 | 5.251 | 913,490 | -0.06(-1.16%) |
Nov 29, 2016 | 5.306 | 5.329 | 5.298 | 5.312 | 526,160 | +0.01(+0.21%) |
Nov 28, 2016 | 5.306 | 5.340 | 5.295 | 5.301 | 821,190 | +0.02(+0.42%) |
Nov 25, 2016 | 5.251 | 5.295 | 5.239 | 5.278 | 318,840 | +0.01(+0.21%) |
Nov 23, 2016 | 5.267 | 5.267 | 5.267 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.262 | 5.290 | 5.223 | 5.262 | 1,564,667 | +0.06(+1.18%) |
Nov 21, 2016 | 5.156 | 5.239 | 5.144 | 5.200 | 1,872,442 | +0.10(+1.97%) |
Nov 18, 2016 | 5.167 | 5.172 | 5.100 | 5.100 | 673,097 | -0.08(-1.62%) |
Nov 17, 2016 | 5.234 | 5.234 | 5.139 | 5.184 | 921,509 | -0.05(-0.96%) |
Nov 16, 2016 | 5.167 | 5.239 | 5.161 | 5.234 | 2,357,701 | +0.03(+0.64%) |
Nov 15, 2016 | 4.954 | 5.200 | 4.954 | 5.200 | 1,518,812 | +0.26(+5.20%) |
Nov 14, 2016 | 5.016 | 5.016 | 4.871 | 4.943 | 3,050,613 | -0.10(-1.99%) |
Nov 11, 2016 | 5.089 | 5.094 | 5.016 | 5.044 | 1,399,235 | -0.03(-0.66%) |
Nov 10, 2016 | 5.211 | 5.223 | 5.022 | 5.077 | 3,228,721 | -0.14(-2.60%) |
Nov 09, 2016 | 5.208 | 5.244 | 5.208 | 5.213 | 701,874 | -0.08(-1.47%) |
Nov 08, 2016 | 5.291 | 5.318 | 5.263 | 5.291 | 444,147 | +0.02(+0.32%) |
Nov 07, 2016 | 5.302 | 5.318 | 5.271 | 5.274 | 465,987 | +0.03(+0.53%) |
Nov 04, 2016 | 5.241 | 5.285 | 5.241 | 5.246 | 444,688 | -0.01(-0.11%) |
Nov 03, 2016 | 5.269 | 5.280 | 5.241 | 5.252 | 531,953 | -0.02(-0.42%) |
Nov 02, 2016 | 5.313 | 5.323 | 5.269 | 5.274 | 548,203 | -0.06(-1.04%) |
Nov 01, 2016 | 5.363 | 5.363 | 5.313 | 5.330 | 374,672 | -0.01(-0.10%) |
Oct 31, 2016 | 5.368 | 5.379 | 5.335 | 5.335 | 393,260 | -0.03(-0.62%) |
Oct 28, 2016 | 5.352 | 5.374 | 5.330 | 5.368 | 392,952 | +0.02(+0.31%) |
Oct 27, 2016 | 5.424 | 5.452 | 5.352 | 5.352 | 597,833 | -0.06(-1.13%) |
Oct 26, 2016 | 5.435 | 5.462 | 5.407 | 5.413 | 282,311 | -0.02(-0.41%) |
Oct 25, 2016 | 5.457 | 5.457 | 5.429 | 5.435 | 240,355 | -0.02(-0.41%) |
Oct 24, 2016 | 5.479 | 5.485 | 5.452 | 5.457 | 310,967 | -0.00(-0.00%) |
Oct 21, 2016 | 5.424 | 5.463 | 5.413 | 5.457 | 275,127 | +0.03(+0.61%) |
Oct 20, 2016 | 5.418 | 5.429 | 5.403 | 5.424 | 144,147 | -0.01(-0.20%) |
Oct 19, 2016 | 5.391 | 5.435 | 5.357 | 5.435 | 423,844 | +0.06(+1.14%) |
Oct 18, 2016 | 5.363 | 5.385 | 5.335 | 5.374 | 509,901 | +0.06(+1.04%) |
Oct 17, 2016 | 5.385 | 5.399 | 5.307 | 5.318 | 739,401 | -0.07(-1.34%) |
Oct 14, 2016 | 5.418 | 5.440 | 5.379 | 5.391 | 401,187 | -0.01(-0.21%) |
Oct 13, 2016 | 5.407 | 5.427 | 5.379 | 5.402 | 589,823 | -0.02(-0.31%) |
Oct 12, 2016 | 5.424 | 5.450 | 5.407 | 5.418 | 473,414 | -0.03(-0.54%) |
Oct 11, 2016 | 5.536 | 5.536 | 5.437 | 5.448 | 705,048 | -0.08(-1.49%) |
Oct 10, 2016 | 5.508 | 5.530 | 5.497 | 5.530 | 321,923 | +0.05(+0.90%) |
Oct 07, 2016 | 5.470 | 5.492 | 5.459 | 5.481 | 300,167 | +0.01(+0.10%) |
Oct 06, 2016 | 5.492 | 5.492 | 5.453 | 5.475 | 408,940 | -0.01(-0.10%) |
Oct 05, 2016 | 5.492 | 5.503 | 5.475 | 5.481 | 483,480 | +0.01(+0.20%) |
Oct 04, 2016 | 5.530 | 5.536 | 5.464 | 5.470 | 730,689 | -0.07(-1.19%) |
Oct 03, 2016 | 5.541 | 5.541 | 5.525 | 5.536 | 334,174 | +0.02(+0.30%) |
Sep 30, 2016 | 5.525 | 5.552 | 5.514 | 5.519 | 517,440 | +0.02(+0.30%) |
Sep 29, 2016 | 5.646 | 5.646 | 5.475 | 5.503 | 1,120,569 | -0.13(-2.35%) |
Sep 28, 2016 | 5.596 | 5.635 | 5.585 | 5.635 | 432,758 | +0.05(+0.89%) |
Sep 27, 2016 | 5.514 | 5.585 | 5.492 | 5.585 | 411,882 | +0.09(+1.71%) |
Sep 26, 2016 | 5.552 | 5.563 | 5.481 | 5.492 | 634,910 | -0.07(-1.29%) |
Sep 23, 2016 | 5.596 | 5.596 | 5.547 | 5.563 | 437,578 | -0.03(-0.49%) |
Sep 22, 2016 | 5.596 | 5.607 | 5.569 | 5.591 | 459,442 | +0.02(+0.30%) |
Sep 21, 2016 | 5.508 | 5.585 | 5.508 | 5.574 | 949,870 | +0.08(+1.50%) |
Sep 20, 2016 | 5.453 | 5.508 | 5.442 | 5.492 | 555,834 | +0.07(+1.22%) |
Sep 19, 2016 | 5.475 | 5.486 | 5.420 | 5.426 | 771,132 | -0.03(-0.51%) |
Sep 16, 2016 | 5.508 | 5.508 | 5.426 | 5.453 | 603,800 | -0.04(-0.70%) |
Sep 15, 2016 | 5.409 | 5.508 | 5.398 | 5.492 | 831,521 | +0.10(+1.94%) |
Sep 14, 2016 | 5.431 | 5.486 | 5.354 | 5.387 | 1,462,940 | -0.03(-0.51%) |
Sep 13, 2016 | 5.541 | 5.558 | 5.398 | 5.415 | 1,888,357 | -0.15(-2.70%) |
Sep 12, 2016 | 5.554 | 5.581 | 5.538 | 5.565 | 836,265 | -0.02(-0.29%) |
Sep 09, 2016 | 5.658 | 5.658 | 5.543 | 5.581 | 1,051,408 | -0.09(-1.64%) |
Sep 08, 2016 | 5.680 | 5.691 | 5.653 | 5.674 | 1,177,369 | -0.02(-0.29%) |
Sep 07, 2016 | 5.746 | 5.746 | 5.674 | 5.691 | 1,622,687 | -0.05(-0.95%) |
Sep 06, 2016 | 5.746 | 5.746 | 5.707 | 5.746 | 461,123 | +0.02(+0.29%) |
Sep 02, 2016 | 5.707 | 5.729 | 5.729 | 5.729 | 324,926 | +0.05(+0.87%) |
Sep 01, 2016 | 5.729 | 5.735 | 5.661 | 5.680 | 671,881 | -0.03(-0.57%) |
Aug 31, 2016 | 5.718 | 5.730 | 5.696 | 5.713 | 439,449 | +0.00(+0.00%) |
Aug 30, 2016 | 5.707 | 5.718 | 5.696 | 5.713 | 316,125 | +0.01(+0.10%) |
Aug 29, 2016 | 5.718 | 5.735 | 5.691 | 5.707 | 374,150 | +0.00(+0.00%) |
Aug 26, 2016 | 5.702 | 5.724 | 5.691 | 5.707 | 294,568 | +0.02(+0.29%) |
Aug 25, 2016 | 5.707 | 5.718 | 5.680 | 5.691 | 665,761 | -0.05(-0.86%) |
Aug 24, 2016 | 5.724 | 5.740 | 5.674 | 5.740 | 501,949 | +0.03(+0.58%) |
Aug 23, 2016 | 5.718 | 5.735 | 5.707 | 5.707 | 486,719 | -0.02(-0.29%) |
Aug 22, 2016 | 5.707 | 5.725 | 5.702 | 5.724 | 478,581 | +0.03(+0.48%) |
Aug 19, 2016 | 5.691 | 5.718 | 5.675 | 5.696 | 323,420 | +0.02(+0.29%) |
Aug 18, 2016 | 5.702 | 5.713 | 5.680 | 5.680 | 216,472 | -0.01(-0.19%) |
Aug 17, 2016 | 5.669 | 5.691 | 5.625 | 5.691 | 405,732 | +0.04(+0.78%) |
Aug 16, 2016 | 5.664 | 5.685 | 5.631 | 5.647 | 667,234 | -0.02(-0.29%) |
Aug 15, 2016 | 5.724 | 5.724 | 5.664 | 5.664 | 563,585 | -0.03(-0.58%) |
Aug 12, 2016 | 5.707 | 5.729 | 5.691 | 5.696 | 333,336 | -0.02(-0.29%) |
Aug 11, 2016 | 5.713 | 5.735 | 5.707 | 5.713 | 303,040 | +0.01(+0.26%) |
Aug 10, 2016 | 5.731 | 5.731 | 5.682 | 5.698 | 467,728 | -0.03(-0.57%) |
Aug 09, 2016 | 5.687 | 5.731 | 5.680 | 5.731 | 360,329 | +0.04(+0.76%) |
Aug 08, 2016 | 5.682 | 5.693 | 5.665 | 5.687 | 454,052 | +0.02(+0.38%) |
Aug 05, 2016 | 5.682 | 5.687 | 5.660 | 5.665 | 391,181 | +0.00(+0.00%) |
Aug 04, 2016 | 5.693 | 5.693 | 5.654 | 5.665 | 451,626 | -0.03(-0.57%) |
Aug 03, 2016 | 5.649 | 5.698 | 5.627 | 5.698 | 399,501 | +0.05(+0.96%) |
Aug 02, 2016 | 5.687 | 5.698 | 5.638 | 5.644 | 427,675 | -0.05(-0.95%) |
Aug 01, 2016 | 5.687 | 5.698 | 5.676 | 5.698 | 346,642 | +0.03(+0.48%) |
Jul 29, 2016 | 5.644 | 5.682 | 5.644 | 5.671 | 491,147 | +0.03(+0.48%) |
Jul 28, 2016 | 5.671 | 5.671 | 5.627 | 5.644 | 325,542 | -0.01(-0.10%) |
Jul 27, 2016 | 5.665 | 5.687 | 5.638 | 5.649 | 626,254 | +0.02(+0.29%) |
Jul 26, 2016 | 5.709 | 5.709 | 5.633 | 5.633 | 640,437 | -0.07(-1.24%) |
Jul 25, 2016 | 5.660 | 5.741 | 5.655 | 5.703 | 725,195 | +0.03(+0.48%) |
Jul 22, 2016 | 5.660 | 5.714 | 5.654 | 5.676 | 690,977 | +0.02(+0.29%) |
Jul 21, 2016 | 5.622 | 5.660 | 5.611 | 5.660 | 377,554 | +0.05(+0.97%) |
Jul 20, 2016 | 5.600 | 5.622 | 5.584 | 5.606 | 396,220 | +0.03(+0.59%) |
Jul 19, 2016 | 5.562 | 5.600 | 5.562 | 5.573 | 445,830 | +0.03(+0.49%) |
Jul 18, 2016 | 5.562 | 5.589 | 5.546 | 5.546 | 534,918 | -0.02(-0.29%) |
Jul 15, 2016 | 5.627 | 5.633 | 5.540 | 5.562 | 428,653 | -0.06(-1.06%) |
Jul 14, 2016 | 5.562 | 5.649 | 5.540 | 5.622 | 702,484 | +0.10(+1.77%) |
Jul 13, 2016 | 5.551 | 5.573 | 5.519 | 5.524 | 695,259 | -0.05(-0.81%) |
Jul 12, 2016 | 5.612 | 5.633 | 5.537 | 5.569 | 580,318 | -0.04(-0.67%) |
Jul 11, 2016 | 5.542 | 5.607 | 5.542 | 5.607 | 756,587 | +0.05(+0.97%) |
Jul 08, 2016 | 5.531 | 5.553 | 5.494 | 5.553 | 459,876 | +0.04(+0.69%) |
Jul 07, 2016 | 5.558 | 5.585 | 5.494 | 5.515 | 718,159 | -0.03(-0.49%) |
Jul 06, 2016 | 5.477 | 5.569 | 5.472 | 5.542 | 722,505 | +0.06(+1.18%) |
Jul 05, 2016 | 5.423 | 5.485 | 5.423 | 5.477 | 843,893 | +0.05(+1.00%) |
Jul 01, 2016 | 5.456 | 5.423 | 5.423 | 5.423 | 986,173 | +0.01(+0.20%) |
Jun 30, 2016 | 5.461 | 5.461 | 5.402 | 5.412 | 1,808,246 | -0.07(-1.28%) |
Jun 29, 2016 | 5.537 | 5.537 | 5.467 | 5.483 | 730,777 | -0.04(-0.68%) |
Jun 28, 2016 | 5.488 | 5.531 | 5.472 | 5.521 | 651,381 | +0.10(+1.79%) |
Jun 27, 2016 | 5.391 | 5.445 | 5.375 | 5.423 | 951,589 | +0.01(+0.10%) |
Jun 24, 2016 | 5.331 | 5.483 | 5.321 | 5.418 | 565,179 | -0.05(-0.99%) |
Jun 23, 2016 | 5.488 | 5.510 | 5.459 | 5.472 | 350,868 | +0.01(+0.10%) |
Jun 22, 2016 | 5.439 | 5.477 | 5.429 | 5.467 | 255,007 | +0.03(+0.50%) |
Jun 21, 2016 | 5.477 | 5.490 | 5.439 | 5.439 | 356,025 | -0.04(-0.69%) |
Jun 20, 2016 | 5.499 | 5.499 | 5.439 | 5.477 | 363,825 | +0.03(+0.50%) |
Jun 17, 2016 | 5.402 | 5.456 | 5.391 | 5.450 | 311,552 | +0.04(+0.70%) |
Jun 16, 2016 | 5.375 | 5.412 | 5.348 | 5.412 | 384,491 | +0.03(+0.50%) |
Jun 15, 2016 | 5.380 | 5.396 | 5.364 | 5.385 | 645,093 | +0.03(+0.50%) |
Jun 14, 2016 | 5.380 | 5.418 | 5.358 | 5.358 | 568,392 | -0.04(-0.70%) |
Jun 13, 2016 | 5.380 | 5.429 | 5.380 | 5.396 | 466,108 | -0.03(-0.53%) |
Jun 10, 2016 | 5.425 | 5.441 | 5.420 | 5.425 | 504,882 | -0.01(-0.20%) |
Jun 09, 2016 | 5.436 | 5.449 | 5.420 | 5.436 | 614,280 | -0.04(-0.78%) |
Jun 08, 2016 | 5.495 | 5.495 | 5.468 | 5.479 | 602,461 | +0.02(+0.39%) |
Jun 07, 2016 | 5.452 | 5.461 | 5.430 | 5.457 | 470,462 | +0.02(+0.30%) |
Jun 06, 2016 | 5.398 | 5.441 | 5.387 | 5.441 | 565,464 | +0.02(+0.40%) |
Jun 03, 2016 | 5.382 | 5.420 | 5.365 | 5.420 | 377,911 | +0.03(+0.60%) |
Jun 02, 2016 | 5.361 | 5.387 | 5.350 | 5.387 | 625,207 | +0.02(+0.40%) |
Jun 01, 2016 | 5.350 | 5.366 | 5.312 | 5.366 | 420,079 | +0.04(+0.70%) |
May 31, 2016 | 5.339 | 5.344 | 5.307 | 5.328 | 489,643 | +0.00(+0.00%) |
May 27, 2016 | 5.301 | 5.328 | 5.328 | 5.328 | 438,138 | +0.03(+0.51%) |
May 26, 2016 | 5.307 | 5.312 | 5.280 | 5.301 | 521,065 | +0.02(+0.41%) |
May 25, 2016 | 5.264 | 5.285 | 5.253 | 5.280 | 481,933 | +0.03(+0.61%) |
May 24, 2016 | 5.237 | 5.259 | 5.210 | 5.248 | 611,548 | +0.01(+0.20%) |
May 23, 2016 | 5.189 | 5.242 | 5.189 | 5.237 | 588,353 | +0.04(+0.72%) |
May 20, 2016 | 5.130 | 5.226 | 5.130 | 5.200 | 692,761 | +0.06(+1.25%) |
May 19, 2016 | 5.173 | 5.200 | 5.098 | 5.135 | 1,177,024 | -0.07(-1.34%) |
May 18, 2016 | 5.275 | 5.296 | 5.178 | 5.205 | 1,132,931 | -0.07(-1.32%) |
May 17, 2016 | 5.371 | 5.382 | 5.259 | 5.275 | 1,710,548 | -0.11(-1.99%) |
May 16, 2016 | 5.393 | 5.425 | 5.377 | 5.382 | 779,118 | -0.02(-0.40%) |
May 13, 2016 | 5.398 | 5.420 | 5.382 | 5.403 | 482,103 | +0.02(+0.40%) |
May 12, 2016 | 5.420 | 5.420 | 5.382 | 5.382 | 697,726 | -0.05(-0.89%) |
May 11, 2016 | 5.398 | 5.436 | 5.387 | 5.430 | 554,320 | +0.05(+0.87%) |
May 10, 2016 | 5.357 | 5.384 | 5.341 | 5.384 | 695,481 | +0.04(+0.70%) |
May 09, 2016 | 5.357 | 5.362 | 5.320 | 5.346 | 777,944 | -0.02(-0.30%) |
May 06, 2016 | 5.282 | 5.362 | 5.282 | 5.362 | 612,247 | +0.09(+1.62%) |
May 05, 2016 | 5.304 | 5.341 | 5.277 | 5.277 | 1,022,923 | -0.05(-0.90%) |
May 04, 2016 | 5.272 | 5.325 | 5.266 | 5.325 | 566,927 | +0.04(+0.81%) |
May 03, 2016 | 5.282 | 5.288 | 5.240 | 5.282 | 1,050,677 | -0.05(-1.00%) |