Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.885 | 5.908 | 5.877 | 5.908 | 291,327 | +0.03(+0.59%) |
Apr 27, 2017 | 5.855 | 5.890 | 5.854 | 5.873 | 323,350 | +0.01(+0.10%) |
Apr 26, 2017 | 5.855 | 5.890 | 5.844 | 5.867 | 421,101 | +0.03(+0.60%) |
Apr 25, 2017 | 5.832 | 5.873 | 5.821 | 5.832 | 649,711 | -0.01(-0.10%) |
Apr 24, 2017 | 5.826 | 5.838 | 5.815 | 5.838 | 455,914 | +0.02(+0.30%) |
Apr 21, 2017 | 5.803 | 5.826 | 5.803 | 5.821 | 460,068 | +0.01(+0.10%) |
Apr 20, 2017 | 5.797 | 5.821 | 5.797 | 5.815 | 282,572 | +0.01(+0.20%) |
Apr 19, 2017 | 5.797 | 5.821 | 5.797 | 5.803 | 437,149 | +0.01(+0.10%) |
Apr 18, 2017 | 5.768 | 5.809 | 5.768 | 5.797 | 311,425 | +0.01(+0.10%) |
Apr 17, 2017 | 5.774 | 5.815 | 5.774 | 5.791 | 496,998 | +0.01(+0.10%) |
Apr 13, 2017 | 5.791 | 5.803 | 5.756 | 5.786 | 483,671 | +0.01(+0.10%) |
Apr 12, 2017 | 5.768 | 5.803 | 5.768 | 5.780 | 563,662 | +0.01(+0.20%) |
Apr 11, 2017 | 5.762 | 5.774 | 5.739 | 5.768 | 316,117 | +0.02(+0.34%) |
Apr 10, 2017 | 5.731 | 5.754 | 5.731 | 5.748 | 333,211 | +0.02(+0.40%) |
Apr 07, 2017 | 5.719 | 5.737 | 5.699 | 5.725 | 316,945 | +0.02(+0.41%) |
Apr 06, 2017 | 5.691 | 5.719 | 5.691 | 5.702 | 527,712 | +0.01(+0.10%) |
Apr 05, 2017 | 5.719 | 5.740 | 5.696 | 5.696 | 617,298 | -0.03(-0.51%) |
Apr 04, 2017 | 5.685 | 5.737 | 5.685 | 5.725 | 644,046 | -0.02(-0.30%) |
Apr 03, 2017 | 5.691 | 5.743 | 5.685 | 5.743 | 437,774 | +0.07(+1.22%) |
Mar 31, 2017 | 5.685 | 5.702 | 5.673 | 5.673 | 422,289 | +0.00(+0.00%) |
Mar 30, 2017 | 5.662 | 5.696 | 5.662 | 5.673 | 534,456 | +0.01(+0.20%) |
Mar 29, 2017 | 5.673 | 5.685 | 5.662 | 5.662 | 456,254 | -0.01(-0.10%) |
Mar 28, 2017 | 5.667 | 5.690 | 5.667 | 5.667 | 477,355 | -0.01(-0.10%) |
Mar 27, 2017 | 5.667 | 5.679 | 5.656 | 5.673 | 355,755 | -0.02(-0.30%) |
Mar 24, 2017 | 5.673 | 5.702 | 5.673 | 5.691 | 164,319 | +0.03(+0.51%) |
Mar 23, 2017 | 5.667 | 5.696 | 5.662 | 5.662 | 314,674 | -0.02(-0.31%) |
Mar 22, 2017 | 5.621 | 5.685 | 5.615 | 5.679 | 499,743 | +0.04(+0.72%) |
Mar 21, 2017 | 5.662 | 5.685 | 5.620 | 5.638 | 337,415 | -0.02(-0.31%) |
Mar 20, 2017 | 5.673 | 5.685 | 5.644 | 5.656 | 328,568 | -0.01(-0.20%) |
Mar 17, 2017 | 5.673 | 5.673 | 5.650 | 5.667 | 273,241 | +0.02(+0.31%) |
Mar 16, 2017 | 5.627 | 5.667 | 5.598 | 5.650 | 725,333 | +0.02(+0.31%) |
Mar 15, 2017 | 5.563 | 5.644 | 5.540 | 5.633 | 547,102 | +0.09(+1.56%) |
Mar 14, 2017 | 5.558 | 5.563 | 5.540 | 5.546 | 530,168 | -0.02(-0.31%) |
Mar 13, 2017 | 5.558 | 5.592 | 5.552 | 5.563 | 349,836 | -0.01(-0.17%) |
Mar 10, 2017 | 5.498 | 5.573 | 5.498 | 5.573 | 2,016,110 | +0.04(+0.78%) |
Mar 09, 2017 | 5.590 | 5.607 | 5.502 | 5.529 | 1,464,995 | -0.08(-1.38%) |
Mar 08, 2017 | 5.653 | 5.664 | 5.573 | 5.607 | 1,863,399 | -0.07(-1.21%) |
Mar 07, 2017 | 5.693 | 5.699 | 5.670 | 5.676 | 580,170 | -0.02(-0.40%) |
Mar 06, 2017 | 5.687 | 5.705 | 5.687 | 5.699 | 723,500 | -0.02(-0.30%) |
Mar 03, 2017 | 5.659 | 5.716 | 5.653 | 5.716 | 948,962 | +0.06(+1.02%) |
Mar 02, 2017 | 5.728 | 5.745 | 5.613 | 5.659 | 4,431,485 | -0.09(-1.60%) |
Mar 01, 2017 | 5.739 | 5.756 | 5.733 | 5.751 | 439,526 | -0.01(-0.20%) |
Feb 28, 2017 | 5.745 | 5.774 | 5.739 | 5.762 | 412,162 | +0.02(+0.30%) |
Feb 27, 2017 | 5.728 | 5.745 | 5.728 | 5.745 | 350,593 | +0.02(+0.30%) |
Feb 24, 2017 | 5.722 | 5.751 | 5.722 | 5.728 | 551,864 | -0.01(-0.10%) |
Feb 23, 2017 | 5.739 | 5.756 | 5.728 | 5.733 | 352,487 | +0.00(+0.00%) |
Feb 22, 2017 | 5.693 | 5.739 | 5.693 | 5.733 | 372,609 | +0.02(+0.40%) |
Feb 21, 2017 | 5.722 | 5.732 | 5.693 | 5.710 | 355,212 | -0.01(-0.20%) |
Feb 17, 2017 | 5.722 | 5.722 | 5.722 | 0 | -0.03(-0.50%) | |
Feb 16, 2017 | 5.699 | 5.765 | 5.687 | 5.751 | 456,901 | +0.05(+0.81%) |
Feb 15, 2017 | 5.687 | 5.739 | 5.687 | 5.705 | 390,007 | +0.01(+0.10%) |
Feb 14, 2017 | 5.710 | 5.756 | 5.699 | 5.699 | 348,607 | -0.03(-0.60%) |
Feb 13, 2017 | 5.756 | 5.779 | 5.733 | 5.733 | 480,042 | -0.03(-0.46%) |
Feb 10, 2017 | 5.737 | 5.771 | 5.726 | 5.760 | 432,292 | +0.01(+0.20%) |
Feb 09, 2017 | 5.703 | 5.748 | 5.703 | 5.748 | 298,361 | +0.05(+0.80%) |
Feb 08, 2017 | 5.697 | 5.737 | 5.680 | 5.703 | 496,882 | +0.00(+0.00%) |
Feb 07, 2017 | 5.680 | 5.708 | 5.674 | 5.703 | 290,728 | +0.02(+0.40%) |
Feb 06, 2017 | 5.731 | 5.731 | 5.680 | 5.680 | 350,298 | -0.05(-0.80%) |
Feb 03, 2017 | 5.708 | 5.731 | 5.692 | 5.726 | 392,404 | +0.03(+0.50%) |
Feb 02, 2017 | 5.629 | 5.703 | 5.629 | 5.697 | 342,979 | +0.05(+0.81%) |
Feb 01, 2017 | 5.674 | 5.686 | 5.634 | 5.651 | 532,701 | -0.01(-0.20%) |
Jan 31, 2017 | 5.617 | 5.663 | 5.617 | 5.663 | 324,629 | +0.03(+0.51%) |
Jan 30, 2017 | 5.651 | 5.663 | 5.617 | 5.634 | 379,687 | -0.03(-0.50%) |
Jan 27, 2017 | 5.668 | 5.680 | 5.645 | 5.663 | 345,881 | +0.01(+0.10%) |
Jan 26, 2017 | 5.668 | 5.674 | 5.646 | 5.657 | 346,349 | +0.01(+0.10%) |
Jan 25, 2017 | 5.623 | 5.657 | 5.623 | 5.651 | 726,617 | +0.02(+0.41%) |
Jan 24, 2017 | 5.634 | 5.651 | 5.623 | 5.629 | 362,856 | -0.01(-0.20%) |
Jan 23, 2017 | 5.640 | 5.668 | 5.629 | 5.640 | 374,322 | -0.01(-0.10%) |
Jan 20, 2017 | 5.634 | 5.674 | 5.611 | 5.646 | 478,560 | +0.01(+0.10%) |
Jan 19, 2017 | 5.606 | 5.646 | 5.600 | 5.640 | 524,070 | +0.01(+0.20%) |
Jan 18, 2017 | 5.634 | 5.646 | 5.623 | 5.629 | 196,729 | -0.01(-0.20%) |
Jan 17, 2017 | 5.634 | 5.657 | 5.617 | 5.640 | 473,625 | +0.01(+0.20%) |
Jan 13, 2017 | 5.629 | 5.629 | 5.629 | 0 | +0.02(+0.41%) | |
Jan 12, 2017 | 5.606 | 5.611 | 5.583 | 5.606 | 520,032 | +0.01(+0.20%) |
Jan 11, 2017 | 5.623 | 5.646 | 5.589 | 5.594 | 582,282 | -0.04(-0.77%) |
Jan 10, 2017 | 5.609 | 5.672 | 5.609 | 5.638 | 497,433 | +0.01(+0.20%) |
Jan 09, 2017 | 5.553 | 5.632 | 5.553 | 5.626 | 396,456 | +0.07(+1.22%) |
Jan 06, 2017 | 5.558 | 5.569 | 5.513 | 5.558 | 727,898 | -0.02(-0.31%) |
Jan 05, 2017 | 5.615 | 5.632 | 5.575 | 5.575 | 1,268,059 | -0.07(-1.21%) |
Jan 04, 2017 | 5.660 | 5.660 | 5.587 | 5.643 | 919,537 | -0.03(-0.50%) |
Jan 03, 2017 | 5.592 | 5.672 | 5.564 | 5.672 | 1,149,401 | +0.09(+1.63%) |
Dec 30, 2016 | 5.581 | 5.581 | 5.581 | 0 | +0.05(+0.82%) | |
Dec 29, 2016 | 5.502 | 5.541 | 5.479 | 5.536 | 543,049 | +0.06(+1.04%) |
Dec 28, 2016 | 5.422 | 5.496 | 5.419 | 5.479 | 818,832 | +0.06(+1.15%) |
Dec 27, 2016 | 5.428 | 5.456 | 5.399 | 5.416 | 557,043 | -0.02(-0.31%) |
Dec 23, 2016 | 5.433 | 5.433 | 5.433 | 0 | -0.01(-0.10%) | |
Dec 22, 2016 | 5.399 | 5.450 | 5.394 | 5.439 | 551,198 | +0.05(+0.95%) |
Dec 21, 2016 | 5.382 | 5.405 | 5.343 | 5.388 | 698,300 | +0.01(+0.21%) |
Dec 20, 2016 | 5.405 | 5.405 | 5.360 | 5.377 | 682,702 | -0.01(-0.11%) |
Dec 19, 2016 | 5.399 | 5.428 | 5.382 | 5.382 | 423,039 | -0.03(-0.47%) |
Dec 16, 2016 | 5.388 | 5.416 | 5.373 | 5.408 | 383,759 | +0.04(+0.79%) |
Dec 15, 2016 | 5.365 | 5.399 | 5.354 | 5.365 | 927,835 | -0.02(-0.42%) |
Dec 14, 2016 | 5.399 | 5.417 | 5.380 | 5.388 | 669,624 | -0.02(-0.42%) |
Dec 13, 2016 | 5.433 | 5.433 | 5.405 | 5.411 | 554,035 | -0.01(-0.17%) |
Dec 12, 2016 | 5.386 | 5.431 | 5.380 | 5.420 | 498,485 | +0.02(+0.42%) |
Dec 09, 2016 | 5.397 | 5.426 | 5.378 | 5.397 | 508,217 | -0.01(-0.21%) |
Dec 08, 2016 | 5.409 | 5.437 | 5.381 | 5.409 | 566,008 | -0.02(-0.41%) |
Dec 07, 2016 | 5.403 | 5.445 | 5.386 | 5.431 | 611,008 | +0.05(+0.94%) |
Dec 06, 2016 | 5.375 | 5.392 | 5.369 | 5.380 | 596,821 | +0.02(+0.42%) |
Dec 05, 2016 | 5.341 | 5.367 | 5.318 | 5.358 | 497,337 | +0.01(+0.21%) |
Dec 02, 2016 | 5.240 | 5.361 | 5.234 | 5.347 | 1,038,007 | +0.12(+2.26%) |
Dec 01, 2016 | 5.279 | 5.285 | 5.217 | 5.228 | 1,135,367 | -0.07(-1.28%) |
Nov 30, 2016 | 5.335 | 5.341 | 5.287 | 5.296 | 905,660 | -0.06(-1.16%) |
Nov 29, 2016 | 5.352 | 5.375 | 5.343 | 5.358 | 521,650 | +0.01(+0.21%) |
Nov 28, 2016 | 5.352 | 5.386 | 5.341 | 5.347 | 814,151 | +0.02(+0.42%) |
Nov 25, 2016 | 5.296 | 5.341 | 5.285 | 5.324 | 316,107 | +0.01(+0.21%) |
Nov 23, 2016 | 5.313 | 5.313 | 5.313 | 0 | +0.01(+0.11%) | |
Nov 22, 2016 | 5.307 | 5.335 | 5.268 | 5.307 | 1,551,255 | +0.06(+1.18%) |
Nov 21, 2016 | 5.200 | 5.285 | 5.189 | 5.245 | 1,856,392 | +0.10(+1.97%) |
Nov 18, 2016 | 5.211 | 5.217 | 5.144 | 5.144 | 667,327 | -0.08(-1.62%) |
Nov 17, 2016 | 5.279 | 5.279 | 5.183 | 5.228 | 913,610 | -0.05(-0.96%) |
Nov 16, 2016 | 5.211 | 5.285 | 5.206 | 5.279 | 2,337,492 | +0.03(+0.64%) |
Nov 15, 2016 | 4.997 | 5.245 | 4.997 | 5.245 | 1,505,793 | +0.26(+5.20%) |
Nov 14, 2016 | 5.059 | 5.059 | 4.913 | 4.986 | 3,024,465 | -0.10(-1.99%) |
Nov 11, 2016 | 5.133 | 5.138 | 5.059 | 5.087 | 1,387,241 | -0.03(-0.66%) |
Nov 10, 2016 | 5.256 | 5.268 | 5.065 | 5.121 | 3,201,045 | -0.14(-2.60%) |
Nov 09, 2016 | 5.253 | 5.290 | 5.253 | 5.258 | 695,858 | -0.08(-1.47%) |
Nov 08, 2016 | 5.336 | 5.364 | 5.309 | 5.336 | 440,340 | +0.02(+0.32%) |
Nov 07, 2016 | 5.348 | 5.364 | 5.317 | 5.320 | 461,992 | +0.03(+0.53%) |
Nov 04, 2016 | 5.286 | 5.331 | 5.286 | 5.292 | 440,876 | -0.01(-0.11%) |
Nov 03, 2016 | 5.314 | 5.325 | 5.286 | 5.297 | 527,393 | -0.02(-0.42%) |
Nov 02, 2016 | 5.359 | 5.369 | 5.314 | 5.320 | 543,504 | -0.06(-1.04%) |
Nov 01, 2016 | 5.409 | 5.409 | 5.359 | 5.376 | 371,460 | -0.01(-0.10%) |
Oct 31, 2016 | 5.415 | 5.426 | 5.381 | 5.381 | 389,889 | -0.03(-0.62%) |
Oct 28, 2016 | 5.398 | 5.420 | 5.376 | 5.415 | 389,584 | +0.02(+0.31%) |
Oct 27, 2016 | 5.471 | 5.499 | 5.398 | 5.398 | 592,708 | -0.06(-1.13%) |
Oct 26, 2016 | 5.482 | 5.509 | 5.454 | 5.460 | 279,891 | -0.02(-0.41%) |
Oct 25, 2016 | 5.504 | 5.504 | 5.476 | 5.482 | 238,295 | -0.02(-0.41%) |
Oct 24, 2016 | 5.527 | 5.532 | 5.499 | 5.504 | 308,301 | -0.00(-0.00%) |
Oct 21, 2016 | 5.471 | 5.510 | 5.460 | 5.504 | 272,769 | +0.03(+0.61%) |
Oct 20, 2016 | 5.465 | 5.476 | 5.450 | 5.471 | 142,911 | -0.01(-0.20%) |
Oct 19, 2016 | 5.437 | 5.482 | 5.404 | 5.482 | 420,211 | +0.06(+1.14%) |
Oct 18, 2016 | 5.409 | 5.432 | 5.381 | 5.420 | 505,530 | +0.06(+1.04%) |
Oct 17, 2016 | 5.432 | 5.446 | 5.353 | 5.364 | 733,064 | -0.07(-1.34%) |
Oct 14, 2016 | 5.465 | 5.488 | 5.426 | 5.437 | 397,748 | -0.01(-0.21%) |
Oct 13, 2016 | 5.454 | 5.474 | 5.426 | 5.448 | 584,767 | -0.02(-0.31%) |
Oct 12, 2016 | 5.471 | 5.497 | 5.454 | 5.465 | 469,356 | -0.03(-0.54%) |
Oct 11, 2016 | 5.584 | 5.584 | 5.484 | 5.495 | 699,004 | -0.08(-1.49%) |
Oct 10, 2016 | 5.556 | 5.578 | 5.545 | 5.578 | 319,164 | +0.05(+0.90%) |
Oct 07, 2016 | 5.517 | 5.539 | 5.506 | 5.528 | 297,594 | +0.01(+0.10%) |
Oct 06, 2016 | 5.539 | 5.539 | 5.500 | 5.523 | 405,434 | -0.01(-0.10%) |
Oct 05, 2016 | 5.539 | 5.550 | 5.523 | 5.528 | 479,336 | +0.01(+0.20%) |
Oct 04, 2016 | 5.578 | 5.584 | 5.511 | 5.517 | 724,426 | -0.07(-1.19%) |
Oct 03, 2016 | 5.589 | 5.589 | 5.573 | 5.584 | 331,310 | +0.02(+0.30%) |
Sep 30, 2016 | 5.573 | 5.600 | 5.561 | 5.567 | 513,004 | +0.02(+0.30%) |
Sep 29, 2016 | 5.695 | 5.695 | 5.523 | 5.550 | 1,110,964 | -0.13(-2.35%) |
Sep 28, 2016 | 5.645 | 5.684 | 5.634 | 5.684 | 429,049 | +0.05(+0.89%) |
Sep 27, 2016 | 5.561 | 5.634 | 5.539 | 5.634 | 408,352 | +0.09(+1.71%) |
Sep 26, 2016 | 5.600 | 5.611 | 5.528 | 5.539 | 629,468 | -0.07(-1.29%) |
Sep 23, 2016 | 5.645 | 5.645 | 5.595 | 5.611 | 433,827 | -0.03(-0.49%) |
Sep 22, 2016 | 5.645 | 5.656 | 5.617 | 5.639 | 455,503 | +0.02(+0.30%) |
Sep 21, 2016 | 5.556 | 5.634 | 5.556 | 5.623 | 941,728 | +0.08(+1.50%) |
Sep 20, 2016 | 5.500 | 5.556 | 5.489 | 5.539 | 551,070 | +0.07(+1.22%) |
Sep 19, 2016 | 5.523 | 5.534 | 5.467 | 5.473 | 764,522 | -0.03(-0.50%) |
Sep 16, 2016 | 5.556 | 5.556 | 5.473 | 5.500 | 598,625 | -0.04(-0.70%) |
Sep 15, 2016 | 5.456 | 5.556 | 5.445 | 5.539 | 824,393 | +0.11(+1.94%) |
Sep 14, 2016 | 5.478 | 5.534 | 5.400 | 5.434 | 1,450,400 | -0.03(-0.51%) |
Sep 13, 2016 | 5.589 | 5.606 | 5.445 | 5.461 | 1,872,171 | -0.15(-2.70%) |
Sep 12, 2016 | 5.602 | 5.630 | 5.586 | 5.613 | 829,098 | -0.02(-0.29%) |
Sep 09, 2016 | 5.707 | 5.707 | 5.591 | 5.630 | 1,042,396 | -0.09(-1.64%) |
Sep 08, 2016 | 5.729 | 5.740 | 5.701 | 5.724 | 1,167,278 | -0.02(-0.29%) |
Sep 07, 2016 | 5.795 | 5.795 | 5.724 | 5.740 | 1,608,778 | -0.06(-0.95%) |
Sep 06, 2016 | 5.795 | 5.795 | 5.757 | 5.795 | 457,171 | +0.02(+0.29%) |
Sep 02, 2016 | 5.757 | 5.779 | 5.779 | 5.779 | 322,141 | +0.05(+0.87%) |
Sep 01, 2016 | 5.779 | 5.784 | 5.710 | 5.729 | 666,123 | -0.03(-0.57%) |
Aug 31, 2016 | 5.768 | 5.779 | 5.746 | 5.762 | 435,683 | +0.00(+0.00%) |
Aug 30, 2016 | 5.757 | 5.768 | 5.746 | 5.762 | 313,415 | +0.01(+0.10%) |
Aug 29, 2016 | 5.768 | 5.784 | 5.740 | 5.757 | 370,943 | +0.00(+0.00%) |
Aug 26, 2016 | 5.751 | 5.773 | 5.740 | 5.757 | 292,043 | +0.02(+0.29%) |
Aug 25, 2016 | 5.757 | 5.768 | 5.729 | 5.740 | 660,055 | -0.05(-0.86%) |
Aug 24, 2016 | 5.773 | 5.790 | 5.724 | 5.790 | 497,647 | +0.03(+0.58%) |
Aug 23, 2016 | 5.768 | 5.784 | 5.757 | 5.757 | 482,547 | -0.02(-0.29%) |
Aug 22, 2016 | 5.757 | 5.775 | 5.751 | 5.773 | 474,479 | +0.03(+0.48%) |
Aug 19, 2016 | 5.740 | 5.768 | 5.724 | 5.746 | 320,648 | +0.02(+0.29%) |
Aug 18, 2016 | 5.751 | 5.762 | 5.729 | 5.729 | 214,617 | -0.01(-0.19%) |
Aug 17, 2016 | 5.718 | 5.740 | 5.674 | 5.740 | 402,254 | +0.04(+0.78%) |
Aug 16, 2016 | 5.712 | 5.735 | 5.679 | 5.696 | 661,515 | -0.02(-0.29%) |
Aug 15, 2016 | 5.773 | 5.773 | 5.712 | 5.712 | 558,754 | -0.03(-0.58%) |
Aug 12, 2016 | 5.757 | 5.779 | 5.740 | 5.746 | 330,479 | -0.02(-0.29%) |
Aug 11, 2016 | 5.762 | 5.785 | 5.757 | 5.762 | 300,443 | +0.01(+0.26%) |
Aug 10, 2016 | 5.780 | 5.780 | 5.731 | 5.747 | 463,719 | -0.03(-0.57%) |
Aug 09, 2016 | 5.736 | 5.780 | 5.729 | 5.780 | 357,241 | +0.04(+0.76%) |
Aug 08, 2016 | 5.731 | 5.742 | 5.714 | 5.736 | 450,160 | +0.02(+0.38%) |
Aug 05, 2016 | 5.731 | 5.736 | 5.709 | 5.714 | 387,828 | +0.00(+0.00%) |
Aug 04, 2016 | 5.742 | 5.742 | 5.703 | 5.714 | 447,754 | -0.03(-0.57%) |
Aug 03, 2016 | 5.698 | 5.747 | 5.676 | 5.747 | 396,077 | +0.05(+0.96%) |
Aug 02, 2016 | 5.736 | 5.747 | 5.687 | 5.692 | 424,009 | -0.05(-0.95%) |
Aug 01, 2016 | 5.736 | 5.747 | 5.725 | 5.747 | 343,670 | +0.03(+0.48%) |
Jul 29, 2016 | 5.692 | 5.731 | 5.692 | 5.720 | 486,937 | +0.03(+0.48%) |
Jul 28, 2016 | 5.720 | 5.720 | 5.676 | 5.692 | 322,751 | -0.01(-0.10%) |
Jul 27, 2016 | 5.714 | 5.736 | 5.687 | 5.698 | 620,886 | +0.02(+0.29%) |
Jul 26, 2016 | 5.758 | 5.758 | 5.681 | 5.681 | 634,947 | -0.07(-1.24%) |
Jul 25, 2016 | 5.709 | 5.791 | 5.704 | 5.753 | 718,978 | +0.03(+0.48%) |
Jul 22, 2016 | 5.709 | 5.764 | 5.703 | 5.725 | 685,054 | +0.02(+0.29%) |
Jul 21, 2016 | 5.670 | 5.709 | 5.660 | 5.709 | 374,317 | +0.05(+0.97%) |
Jul 20, 2016 | 5.649 | 5.670 | 5.632 | 5.654 | 392,824 | +0.03(+0.59%) |
Jul 19, 2016 | 5.610 | 5.649 | 5.610 | 5.621 | 442,009 | +0.03(+0.49%) |
Jul 18, 2016 | 5.610 | 5.638 | 5.594 | 5.594 | 530,332 | -0.02(-0.29%) |
Jul 15, 2016 | 5.676 | 5.682 | 5.588 | 5.610 | 424,979 | -0.06(-1.06%) |
Jul 14, 2016 | 5.610 | 5.698 | 5.588 | 5.670 | 696,462 | +0.10(+1.77%) |
Jul 13, 2016 | 5.599 | 5.621 | 5.566 | 5.572 | 689,300 | -0.05(-0.81%) |
Jul 12, 2016 | 5.661 | 5.682 | 5.585 | 5.617 | 575,344 | -0.04(-0.67%) |
Jul 11, 2016 | 5.590 | 5.655 | 5.590 | 5.655 | 750,102 | +0.05(+0.97%) |
Jul 08, 2016 | 5.579 | 5.601 | 5.541 | 5.601 | 455,935 | +0.04(+0.69%) |
Jul 07, 2016 | 5.606 | 5.634 | 5.542 | 5.563 | 712,003 | -0.03(-0.49%) |
Jul 06, 2016 | 5.525 | 5.617 | 5.519 | 5.590 | 716,313 | +0.07(+1.18%) |
Jul 05, 2016 | 5.470 | 5.533 | 5.470 | 5.525 | 836,660 | +0.05(+1.00%) |
Jul 01, 2016 | 5.503 | 5.470 | 5.470 | 5.470 | 977,720 | +0.01(+0.20%) |
Jun 30, 2016 | 5.508 | 5.508 | 5.448 | 5.459 | 1,792,747 | -0.07(-1.28%) |
Jun 29, 2016 | 5.585 | 5.585 | 5.514 | 5.530 | 724,513 | -0.04(-0.68%) |
Jun 28, 2016 | 5.536 | 5.579 | 5.519 | 5.568 | 645,798 | +0.10(+1.79%) |
Jun 27, 2016 | 5.437 | 5.492 | 5.422 | 5.470 | 943,433 | +0.01(+0.10%) |
Jun 24, 2016 | 5.378 | 5.530 | 5.367 | 5.465 | 560,334 | -0.05(-0.99%) |
Jun 23, 2016 | 5.536 | 5.557 | 5.506 | 5.519 | 347,860 | +0.01(+0.10%) |
Jun 22, 2016 | 5.487 | 5.525 | 5.476 | 5.514 | 252,821 | +0.03(+0.50%) |
Jun 21, 2016 | 5.525 | 5.538 | 5.487 | 5.487 | 352,974 | -0.04(-0.69%) |
Jun 20, 2016 | 5.546 | 5.546 | 5.487 | 5.525 | 360,706 | +0.03(+0.50%) |
Jun 17, 2016 | 5.448 | 5.503 | 5.437 | 5.497 | 308,882 | +0.04(+0.70%) |
Jun 16, 2016 | 5.421 | 5.459 | 5.394 | 5.459 | 381,195 | +0.03(+0.50%) |
Jun 15, 2016 | 5.427 | 5.443 | 5.410 | 5.432 | 639,563 | +0.03(+0.50%) |
Jun 14, 2016 | 5.427 | 5.465 | 5.405 | 5.405 | 563,521 | -0.04(-0.70%) |
Jun 13, 2016 | 5.427 | 5.476 | 5.427 | 5.443 | 462,113 | -0.03(-0.53%) |
Jun 10, 2016 | 5.472 | 5.488 | 5.466 | 5.472 | 500,554 | -0.01(-0.20%) |
Jun 09, 2016 | 5.483 | 5.496 | 5.466 | 5.483 | 609,015 | -0.04(-0.78%) |
Jun 08, 2016 | 5.542 | 5.542 | 5.515 | 5.526 | 597,297 | +0.02(+0.39%) |
Jun 07, 2016 | 5.499 | 5.509 | 5.477 | 5.504 | 466,430 | +0.02(+0.30%) |
Jun 06, 2016 | 5.445 | 5.488 | 5.434 | 5.488 | 560,618 | +0.02(+0.40%) |
Jun 03, 2016 | 5.429 | 5.466 | 5.412 | 5.466 | 374,672 | +0.03(+0.60%) |
Jun 02, 2016 | 5.407 | 5.434 | 5.396 | 5.434 | 619,848 | +0.02(+0.40%) |
Jun 01, 2016 | 5.396 | 5.412 | 5.358 | 5.412 | 416,479 | +0.04(+0.71%) |
May 31, 2016 | 5.385 | 5.391 | 5.353 | 5.374 | 485,446 | +0.00(+0.00%) |
May 27, 2016 | 5.347 | 5.374 | 5.374 | 5.374 | 434,382 | +0.03(+0.51%) |
May 26, 2016 | 5.353 | 5.358 | 5.326 | 5.347 | 516,599 | +0.02(+0.41%) |
May 25, 2016 | 5.309 | 5.331 | 5.299 | 5.326 | 477,802 | +0.03(+0.61%) |
May 24, 2016 | 5.282 | 5.304 | 5.255 | 5.293 | 606,306 | +0.01(+0.21%) |
May 23, 2016 | 5.234 | 5.288 | 5.234 | 5.282 | 583,310 | +0.04(+0.72%) |
May 20, 2016 | 5.174 | 5.272 | 5.174 | 5.245 | 686,823 | +0.06(+1.25%) |
May 19, 2016 | 5.217 | 5.245 | 5.142 | 5.180 | 1,166,935 | -0.07(-1.34%) |
May 18, 2016 | 5.320 | 5.342 | 5.223 | 5.250 | 1,123,220 | -0.07(-1.32%) |
May 17, 2016 | 5.418 | 5.429 | 5.304 | 5.320 | 1,695,887 | -0.11(-1.99%) |
May 16, 2016 | 5.439 | 5.472 | 5.423 | 5.429 | 772,440 | -0.02(-0.40%) |
May 13, 2016 | 5.445 | 5.466 | 5.429 | 5.450 | 477,970 | +0.02(+0.40%) |
May 12, 2016 | 5.466 | 5.466 | 5.429 | 5.429 | 691,745 | -0.05(-0.89%) |
May 11, 2016 | 5.445 | 5.483 | 5.434 | 5.477 | 549,569 | +0.05(+0.87%) |
May 10, 2016 | 5.403 | 5.430 | 5.387 | 5.430 | 689,519 | +0.04(+0.70%) |
May 09, 2016 | 5.403 | 5.409 | 5.366 | 5.393 | 771,275 | -0.02(-0.30%) |
May 06, 2016 | 5.328 | 5.409 | 5.328 | 5.409 | 606,999 | +0.09(+1.62%) |
May 05, 2016 | 5.349 | 5.387 | 5.323 | 5.323 | 1,014,154 | -0.05(-0.90%) |
May 04, 2016 | 5.317 | 5.371 | 5.312 | 5.371 | 562,067 | +0.04(+0.81%) |
May 03, 2016 | 5.328 | 5.333 | 5.285 | 5.328 | 1,041,671 | -0.05(-1.00%) |