Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.933 | 5.942 | 5.912 | 5.939 | 80,575 | +0.00(+0.00%) |
May 30, 2018 | 5.892 | 5.939 | 5.888 | 5.939 | 152,511 | +0.08(+1.28%) |
May 29, 2018 | 5.857 | 5.898 | 5.851 | 5.864 | 174,825 | -0.03(-0.46%) |
May 25, 2018 | 5.892 | 5.892 | 5.892 | 0 | -0.02(-0.35%) | |
May 24, 2018 | 5.939 | 5.939 | 5.762 | 5.912 | 148,764 | -0.01(-0.23%) |
May 23, 2018 | 5.912 | 5.933 | 5.892 | 5.926 | 193,797 | +0.01(+0.23%) |
May 22, 2018 | 5.939 | 5.960 | 5.912 | 5.912 | 213,663 | -0.03(-0.46%) |
May 21, 2018 | 5.933 | 5.960 | 5.912 | 5.939 | 241,063 | +0.05(+0.81%) |
May 18, 2018 | 5.871 | 5.919 | 5.864 | 5.892 | 226,676 | +0.00(+0.00%) |
May 17, 2018 | 5.851 | 5.892 | 5.844 | 5.892 | 202,257 | +0.04(+0.70%) |
May 16, 2018 | 5.823 | 5.864 | 5.823 | 5.851 | 154,942 | +0.01(+0.23%) |
May 15, 2018 | 5.844 | 5.847 | 5.810 | 5.837 | 200,709 | -0.01(-0.23%) |
May 14, 2018 | 5.885 | 5.898 | 5.851 | 5.851 | 182,086 | -0.03(-0.58%) |
May 11, 2018 | 5.871 | 5.885 | 5.851 | 5.885 | 219,393 | +0.05(+0.82%) |
May 10, 2018 | 5.823 | 5.864 | 5.816 | 5.837 | 162,900 | +0.01(+0.23%) |
May 09, 2018 | 5.755 | 5.837 | 5.741 | 5.823 | 732,680 | +0.08(+1.31%) |
May 08, 2018 | 5.734 | 5.762 | 5.727 | 5.748 | 142,376 | -0.01(-0.12%) |
May 07, 2018 | 5.734 | 5.755 | 5.714 | 5.755 | 113,194 | +0.03(+0.60%) |
May 04, 2018 | 5.659 | 5.741 | 5.635 | 5.721 | 241,094 | +0.02(+0.36%) |
May 03, 2018 | 5.645 | 5.700 | 5.583 | 5.700 | 373,016 | +0.05(+0.85%) |
May 02, 2018 | 5.652 | 5.686 | 5.632 | 5.652 | 307,047 | -0.05(-0.84%) |
May 01, 2018 | 5.680 | 5.707 | 5.645 | 5.700 | 224,960 | +0.00(+0.00%) |
Apr 30, 2018 | 5.734 | 5.741 | 5.680 | 5.700 | 268,220 | -0.01(-0.12%) |
Apr 27, 2018 | 5.693 | 5.741 | 5.666 | 5.707 | 253,388 | -0.01(-0.12%) |
Apr 26, 2018 | 5.673 | 5.721 | 5.639 | 5.714 | 186,941 | +0.03(+0.60%) |
Apr 25, 2018 | 5.645 | 5.680 | 5.598 | 5.680 | 189,787 | +0.01(+0.24%) |
Apr 24, 2018 | 5.748 | 5.755 | 5.639 | 5.666 | 249,438 | -0.04(-0.72%) |
Apr 23, 2018 | 5.741 | 5.762 | 5.707 | 5.707 | 216,174 | -0.05(-0.83%) |
Apr 20, 2018 | 5.803 | 5.816 | 5.721 | 5.755 | 198,884 | -0.03(-0.47%) |
Apr 19, 2018 | 5.803 | 5.803 | 5.762 | 5.782 | 141,095 | -0.03(-0.47%) |
Apr 18, 2018 | 5.816 | 5.837 | 5.782 | 5.810 | 215,804 | +0.00(+0.00%) |
Apr 17, 2018 | 5.796 | 5.851 | 5.789 | 5.810 | 267,301 | +0.03(+0.47%) |
Apr 16, 2018 | 5.762 | 5.810 | 5.748 | 5.782 | 162,788 | +0.07(+1.20%) |
Apr 13, 2018 | 5.762 | 5.768 | 5.704 | 5.714 | 165,022 | -0.01(-0.24%) |
Apr 12, 2018 | 5.721 | 5.762 | 5.714 | 5.727 | 201,405 | +0.03(+0.48%) |
Apr 11, 2018 | 5.686 | 5.748 | 5.659 | 5.700 | 219,769 | +0.00(+0.00%) |
Apr 10, 2018 | 5.734 | 5.748 | 5.700 | 5.700 | 291,352 | +0.05(+0.85%) |
Apr 09, 2018 | 5.652 | 5.741 | 5.495 | 5.652 | 221,397 | +0.03(+0.49%) |
Apr 06, 2018 | 5.727 | 5.762 | 5.591 | 5.625 | 260,247 | -0.10(-1.79%) |
Apr 05, 2018 | 5.714 | 5.770 | 5.689 | 5.727 | 164,324 | +0.05(+0.96%) |
Apr 04, 2018 | 5.570 | 5.707 | 5.563 | 5.673 | 271,094 | +0.05(+0.85%) |
Apr 03, 2018 | 5.611 | 5.659 | 5.570 | 5.625 | 323,909 | +0.06(+1.11%) |
Apr 02, 2018 | 5.686 | 5.690 | 5.543 | 5.563 | 406,751 | -0.14(-2.40%) |
Mar 29, 2018 | 5.700 | 5.700 | 5.700 | 0 | +0.08(+1.46%) | |
Mar 28, 2018 | 5.652 | 5.673 | 5.598 | 5.618 | 341,190 | -0.05(-0.84%) |
Mar 27, 2018 | 5.748 | 5.789 | 5.633 | 5.666 | 376,270 | -0.03(-0.60%) |
Mar 26, 2018 | 5.639 | 5.714 | 5.618 | 5.700 | 224,828 | +0.10(+1.71%) |
Mar 23, 2018 | 5.755 | 5.788 | 5.604 | 5.604 | 290,070 | -0.17(-2.96%) |
Mar 22, 2018 | 5.823 | 5.844 | 5.753 | 5.775 | 228,795 | -0.10(-1.74%) |
Mar 21, 2018 | 5.837 | 5.892 | 5.810 | 5.878 | 119,586 | +0.03(+0.58%) |
Mar 20, 2018 | 5.810 | 5.871 | 5.810 | 5.844 | 120,266 | +0.04(+0.71%) |
Mar 19, 2018 | 5.878 | 5.912 | 5.789 | 5.803 | 231,207 | -0.12(-2.08%) |
Mar 16, 2018 | 5.885 | 5.933 | 5.871 | 5.926 | 146,102 | +0.03(+0.46%) |
Mar 15, 2018 | 5.933 | 5.953 | 5.871 | 5.898 | 250,853 | +0.00(+0.00%) |
Mar 14, 2018 | 6.001 | 6.001 | 5.892 | 5.898 | 247,536 | -0.05(-0.92%) |
Mar 13, 2018 | 6.020 | 6.053 | 5.946 | 5.953 | 298,078 | -0.06(-1.00%) |
Mar 12, 2018 | 6.000 | 6.026 | 5.953 | 6.013 | 301,769 | +0.04(+0.67%) |
Mar 09, 2018 | 5.973 | 6.053 | 5.928 | 5.973 | 395,663 | +0.05(+0.90%) |
Mar 08, 2018 | 5.873 | 5.926 | 5.873 | 5.920 | 177,487 | +0.05(+0.79%) |
Mar 07, 2018 | 5.887 | 5.873 | 151,036 | -0.01(-0.23%) | ||
Mar 06, 2018 | 5.880 | 5.906 | 5.827 | 5.887 | 123,556 | +0.05(+0.92%) |
Mar 05, 2018 | 5.787 | 5.840 | 5.780 | 5.833 | 337,805 | +0.03(+0.56%) |
Mar 02, 2018 | 5.753 | 5.813 | 5.700 | 5.800 | 293,536 | +0.02(+0.35%) |
Mar 01, 2018 | 5.760 | 5.833 | 5.727 | 5.780 | 509,061 | +0.00(+0.00%) |
Feb 28, 2018 | 5.880 | 5.887 | 5.767 | 5.780 | 159,939 | -0.08(-1.36%) |
Feb 27, 2018 | 5.906 | 5.953 | 5.853 | 5.860 | 127,322 | -0.07(-1.12%) |
Feb 26, 2018 | 5.880 | 5.933 | 5.847 | 5.926 | 132,386 | +0.08(+1.37%) |
Feb 23, 2018 | 5.807 | 5.847 | 5.790 | 5.847 | 137,659 | +0.05(+0.92%) |
Feb 22, 2018 | 5.787 | 5.793 | 87,322 | +0.00(+0.00%) | ||
Feb 21, 2018 | 5.813 | 5.853 | 5.787 | 5.793 | 183,809 | +0.00(+0.00%) |
Feb 20, 2018 | 5.807 | 5.833 | 5.773 | 5.793 | 388,968 | -0.03(-0.57%) |
Feb 16, 2018 | 5.827 | 5.827 | 5.827 | 0 | +0.02(+0.34%) | |
Feb 15, 2018 | 5.807 | 5.813 | 5.744 | 5.807 | 212,904 | +0.04(+0.69%) |
Feb 14, 2018 | 5.654 | 5.773 | 5.640 | 5.767 | 238,014 | +0.11(+2.00%) |
Feb 13, 2018 | 5.614 | 5.687 | 5.588 | 5.654 | 158,498 | +0.03(+0.59%) |
Feb 12, 2018 | 5.574 | 5.647 | 5.534 | 5.620 | 248,326 | +0.09(+1.56%) |
Feb 09, 2018 | 5.607 | 5.615 | 5.388 | 5.534 | 960,473 | -0.03(-0.48%) |
Feb 08, 2018 | 5.740 | 5.780 | 5.561 | 5.561 | 567,067 | -0.20(-3.46%) |
Feb 07, 2018 | 5.640 | 5.800 | 5.640 | 5.760 | 430,517 | +0.09(+1.64%) |
Feb 06, 2018 | 5.574 | 5.667 | 5.408 | 5.667 | 1,226,305 | +0.01(+0.12%) |
Feb 05, 2018 | 5.906 | 5.910 | 5.501 | 5.660 | 1,031,363 | -0.31(-5.13%) |
Feb 02, 2018 | 6.059 | 6.079 | 5.940 | 5.966 | 447,019 | -0.14(-2.29%) |
Feb 01, 2018 | 6.099 | 6.126 | 6.073 | 6.106 | 320,915 | -0.02(-0.33%) |
Jan 31, 2018 | 6.113 | 6.159 | 6.079 | 6.126 | 335,886 | +0.03(+0.55%) |
Jan 30, 2018 | 6.206 | 6.206 | 6.053 | 6.093 | 474,895 | -0.13(-2.14%) |
Jan 29, 2018 | 6.219 | 6.259 | 6.219 | 6.226 | 263,068 | -0.02(-0.32%) |
Jan 26, 2018 | 6.232 | 6.252 | 6.226 | 6.246 | 251,641 | +0.01(+0.21%) |
Jan 25, 2018 | 6.239 | 6.246 | 6.219 | 6.232 | 159,959 | -0.01(-0.21%) |
Jan 24, 2018 | 6.226 | 6.252 | 6.212 | 6.246 | 202,094 | +0.03(+0.54%) |
Jan 23, 2018 | 6.133 | 6.226 | 6.126 | 6.212 | 251,992 | +0.08(+1.30%) |
Jan 22, 2018 | 6.099 | 6.146 | 6.099 | 6.133 | 239,743 | +0.03(+0.55%) |
Jan 19, 2018 | 6.192 | 6.206 | 6.099 | 6.099 | 226,459 | -0.11(-1.71%) |
Jan 18, 2018 | 6.239 | 6.239 | 6.159 | 6.206 | 230,626 | -0.04(-0.64%) |
Jan 17, 2018 | 6.192 | 6.252 | 6.139 | 6.246 | 271,009 | +0.07(+1.19%) |
Jan 16, 2018 | 6.252 | 6.252 | 6.133 | 6.173 | 477,203 | -0.09(-1.38%) |
Jan 12, 2018 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 6.179 | 6.259 | 6.159 | 6.259 | 504,160 | +0.08(+1.29%) |
Jan 10, 2018 | 6.199 | 6.179 | 388,816 | -0.01(-0.11%) | ||
Jan 09, 2018 | 6.133 | 6.186 | 6.133 | 6.186 | 379,300 | +0.03(+0.43%) |
Jan 08, 2018 | 6.066 | 6.159 | 6.059 | 6.159 | 306,040 | +0.10(+1.65%) |
Jan 05, 2018 | 6.173 | 6.186 | 6.033 | 6.059 | 553,175 | -0.10(-1.62%) |
Jan 04, 2018 | 6.093 | 6.186 | 6.073 | 6.159 | 400,862 | +0.05(+0.76%) |
Jan 03, 2018 | 6.020 | 6.113 | 6.020 | 6.113 | 288,056 | +0.07(+1.21%) |
Jan 02, 2018 | 5.940 | 6.046 | 5.934 | 6.040 | 570,434 | +0.12(+2.02%) |
Dec 29, 2017 | 5.920 | 5.920 | 5.920 | 0 | -0.06(-1.00%) | |
Dec 28, 2017 | 5.946 | 5.980 | 5.893 | 5.980 | 236,842 | +0.08(+1.35%) |
Dec 27, 2017 | 5.833 | 5.913 | 5.833 | 5.900 | 258,568 | +0.07(+1.26%) |
Dec 26, 2017 | 5.847 | 5.867 | 5.827 | 5.827 | 236,373 | -0.03(-0.58%) |
Dec 22, 2017 | 5.820 | 5.880 | 5.820 | 5.861 | 359,200 | +0.04(+0.70%) |
Dec 21, 2017 | 5.813 | 5.833 | 5.813 | 5.820 | 126,369 | +0.00(+0.00%) |
Dec 20, 2017 | 5.760 | 5.840 | 5.760 | 5.820 | 216,628 | +0.05(+0.81%) |
Dec 19, 2017 | 5.780 | 5.786 | 5.767 | 5.773 | 283,206 | -0.01(-0.23%) |
Dec 18, 2017 | 5.793 | 5.813 | 5.780 | 5.787 | 380,732 | -0.01(-0.23%) |
Dec 15, 2017 | 5.833 | 5.840 | 5.793 | 5.800 | 262,408 | -0.03(-0.46%) |
Dec 14, 2017 | 5.820 | 5.847 | 5.793 | 5.827 | 301,271 | +0.02(+0.34%) |
Dec 13, 2017 | 5.781 | 5.834 | 5.774 | 5.807 | 319,626 | +0.02(+0.34%) |
Dec 12, 2017 | 5.774 | 5.787 | 5.755 | 5.787 | 348,516 | +0.03(+0.45%) |
Dec 11, 2017 | 5.735 | 5.781 | 5.735 | 5.761 | 286,164 | +0.03(+0.45%) |
Dec 08, 2017 | 5.768 | 5.768 | 5.723 | 5.735 | 222,291 | -0.02(-0.34%) |
Dec 07, 2017 | 5.774 | 5.774 | 5.729 | 5.755 | 162,921 | -0.03(-0.56%) |
Dec 06, 2017 | 5.761 | 5.787 | 5.742 | 5.787 | 339,240 | +0.03(+0.56%) |
Dec 05, 2017 | 5.735 | 5.774 | 5.703 | 5.755 | 276,749 | +0.05(+0.79%) |
Dec 04, 2017 | 5.677 | 5.723 | 5.677 | 5.710 | 523,439 | +0.06(+1.15%) |
Dec 01, 2017 | 5.645 | 5.664 | 5.632 | 5.645 | 123,210 | +0.01(+0.11%) |
Nov 30, 2017 | 5.645 | 5.697 | 5.632 | 5.638 | 339,332 | +0.02(+0.35%) |
Nov 29, 2017 | 5.671 | 5.690 | 5.619 | 5.619 | 211,130 | -0.07(-1.25%) |
Nov 28, 2017 | 5.684 | 5.690 | 5.658 | 5.690 | 222,543 | +0.01(+0.23%) |
Nov 27, 2017 | 5.697 | 5.697 | 5.624 | 5.677 | 325,134 | +0.00(+0.00%) |
Nov 24, 2017 | 5.671 | 5.710 | 5.664 | 5.677 | 196,804 | +0.02(+0.34%) |
Nov 22, 2017 | 5.664 | 5.684 | 5.651 | 5.658 | 300,993 | -0.01(-0.23%) |
Nov 21, 2017 | 5.632 | 5.690 | 5.632 | 5.671 | 427,396 | +0.06(+1.15%) |
Nov 20, 2017 | 5.548 | 5.612 | 5.548 | 5.606 | 258,873 | +0.06(+1.05%) |
Nov 17, 2017 | 5.502 | 5.548 | 5.477 | 5.548 | 298,325 | +0.06(+1.06%) |
Nov 16, 2017 | 5.451 | 5.496 | 5.451 | 5.489 | 278,757 | +0.05(+0.83%) |
Nov 15, 2017 | 5.431 | 5.748 | 5.379 | 5.444 | 248,370 | -0.01(-0.12%) |
Nov 14, 2017 | 5.425 | 5.457 | 5.386 | 5.451 | 354,185 | +0.00(+0.00%) |
Nov 13, 2017 | 5.457 | 5.470 | 5.412 | 5.451 | 330,848 | -0.03(-0.47%) |
Nov 10, 2017 | 5.502 | 5.529 | 5.444 | 5.477 | 468,997 | -0.05(-0.94%) |
Nov 09, 2017 | 5.502 | 5.535 | 5.461 | 5.528 | 347,507 | -0.02(-0.35%) |
Nov 08, 2017 | 5.548 | 5.561 | 5.528 | 5.548 | 265,268 | +0.00(+0.00%) |
Nov 07, 2017 | 5.502 | 5.580 | 5.502 | 5.548 | 421,213 | +0.02(+0.35%) |
Nov 06, 2017 | 5.580 | 5.580 | 5.509 | 5.528 | 287,587 | -0.06(-1.04%) |
Nov 03, 2017 | 5.606 | 5.630 | 4.998 | 5.587 | 1,465,895 | -0.03(-0.46%) |
Nov 02, 2017 | 5.600 | 5.632 | 5.580 | 5.612 | 216,951 | +0.00(+0.00%) |
Nov 01, 2017 | 5.671 | 5.677 | 5.587 | 5.612 | 573,942 | -0.05(-0.80%) |
Oct 31, 2017 | 5.658 | 5.677 | 5.645 | 5.658 | 171,291 | -0.01(-0.11%) |
Oct 30, 2017 | 5.677 | 5.682 | 5.638 | 5.664 | 179,982 | -0.02(-0.34%) |
Oct 27, 2017 | 5.645 | 5.697 | 5.645 | 5.684 | 210,760 | +0.06(+1.15%) |
Oct 26, 2017 | 5.658 | 5.664 | 5.619 | 5.619 | 286,053 | -0.03(-0.57%) |
Oct 25, 2017 | 5.697 | 5.716 | 5.638 | 5.651 | 199,489 | -0.06(-1.13%) |
Oct 24, 2017 | 5.716 | 5.729 | 5.684 | 5.716 | 482,402 | +0.03(+0.45%) |
Oct 23, 2017 | 5.697 | 5.723 | 5.690 | 5.690 | 274,472 | -0.02(-0.34%) |
Oct 20, 2017 | 5.697 | 5.723 | 5.684 | 5.710 | 221,921 | +0.03(+0.57%) |
Oct 19, 2017 | 5.658 | 5.684 | 5.633 | 5.677 | 262,293 | +0.01(+0.11%) |
Oct 18, 2017 | 5.671 | 5.703 | 5.658 | 5.671 | 379,439 | +0.00(+0.00%) |
Oct 17, 2017 | 5.638 | 5.710 | 5.638 | 5.671 | 429,463 | +0.02(+0.34%) |
Oct 16, 2017 | 5.619 | 5.697 | 5.567 | 5.651 | 513,491 | +0.02(+0.34%) |
Oct 13, 2017 | 5.632 | 5.664 | 5.612 | 5.632 | 327,054 | +0.02(+0.35%) |
Oct 12, 2017 | 5.600 | 5.651 | 5.587 | 5.612 | 349,440 | +0.01(+0.23%) |
Oct 11, 2017 | 5.632 | 5.638 | 5.587 | 5.600 | 245,033 | -0.01(-0.23%) |
Oct 10, 2017 | 5.600 | 5.632 | 5.576 | 5.612 | 527,174 | +0.05(+0.81%) |
Oct 09, 2017 | 5.548 | 5.612 | 5.541 | 5.567 | 321,711 | +0.03(+0.47%) |
Oct 06, 2017 | 5.619 | 5.619 | 5.541 | 5.541 | 316,589 | -0.06(-1.04%) |
Oct 05, 2017 | 5.567 | 5.600 | 5.548 | 5.600 | 301,543 | +0.05(+0.82%) |
Oct 04, 2017 | 5.593 | 5.612 | 5.515 | 5.554 | 354,329 | -0.05(-0.81%) |
Oct 03, 2017 | 5.587 | 5.645 | 5.574 | 5.600 | 508,673 | +0.03(+0.46%) |
Oct 02, 2017 | 5.548 | 5.625 | 5.541 | 5.574 | 383,537 | +0.03(+0.58%) |
Sep 29, 2017 | 5.554 | 5.580 | 5.535 | 5.541 | 507,485 | +0.03(+0.47%) |
Sep 28, 2017 | 5.522 | 5.528 | 5.473 | 5.515 | 359,022 | -0.01(-0.23%) |
Sep 27, 2017 | 5.515 | 5.535 | 5.477 | 5.528 | 278,331 | +0.03(+0.59%) |
Sep 26, 2017 | 5.502 | 5.515 | 5.477 | 5.496 | 208,195 | +0.01(+0.12%) |
Sep 25, 2017 | 5.489 | 5.489 | 5.444 | 5.489 | 187,007 | -0.01(-0.12%) |
Sep 22, 2017 | 5.470 | 5.502 | 5.431 | 5.496 | 141,534 | +0.04(+0.71%) |
Sep 21, 2017 | 5.477 | 5.477 | 5.386 | 5.457 | 362,063 | -0.02(-0.35%) |
Sep 20, 2017 | 5.483 | 5.502 | 5.441 | 5.477 | 244,965 | +0.01(+0.12%) |
Sep 19, 2017 | 5.438 | 5.528 | 5.425 | 5.470 | 470,314 | +0.03(+0.48%) |
Sep 18, 2017 | 5.431 | 5.444 | 5.405 | 5.444 | 259,449 | +0.01(+0.24%) |
Sep 15, 2017 | 5.451 | 5.451 | 5.412 | 5.431 | 155,432 | +0.00(+0.00%) |
Sep 14, 2017 | 5.451 | 5.489 | 5.405 | 5.431 | 490,335 | -0.03(-0.59%) |
Sep 13, 2017 | 5.457 | 5.476 | 5.432 | 5.464 | 462,060 | +0.01(+0.12%) |
Sep 12, 2017 | 5.420 | 5.464 | 5.420 | 5.457 | 310,108 | +0.04(+0.81%) |
Sep 11, 2017 | 5.363 | 5.438 | 5.363 | 5.413 | 329,707 | +0.05(+0.94%) |
Sep 08, 2017 | 5.375 | 5.382 | 5.350 | 5.363 | 126,602 | +0.00(+0.00%) |
Sep 07, 2017 | 5.357 | 5.382 | 5.350 | 5.363 | 206,407 | +0.01(+0.12%) |
Sep 06, 2017 | 5.306 | 5.363 | 5.306 | 5.357 | 181,487 | +0.07(+1.31%) |
Sep 05, 2017 | 5.344 | 5.363 | 5.287 | 5.287 | 351,946 | -0.07(-1.29%) |
Sep 01, 2017 | 5.338 | 5.338 | 5.300 | 5.357 | 357,551 | +0.03(+0.47%) |
Aug 31, 2017 | 5.319 | 5.331 | 5.306 | 5.331 | 312,870 | +0.03(+0.47%) |
Aug 30, 2017 | 5.268 | 5.313 | 5.262 | 5.306 | 340,936 | +0.04(+0.84%) |
Aug 29, 2017 | 5.250 | 5.281 | 5.237 | 5.262 | 182,048 | +0.00(+0.00%) |
Aug 28, 2017 | 5.262 | 5.275 | 5.250 | 5.262 | 291,315 | +0.01(+0.24%) |
Aug 25, 2017 | 5.237 | 5.262 | 5.237 | 5.250 | 356,866 | +0.03(+0.48%) |
Aug 24, 2017 | 5.268 | 5.281 | 5.224 | 5.224 | 301,295 | -0.04(-0.84%) |
Aug 23, 2017 | 5.243 | 5.281 | 5.224 | 5.268 | 462,160 | +0.02(+0.36%) |
Aug 22, 2017 | 5.187 | 5.250 | 5.187 | 5.250 | 319,689 | +0.08(+1.46%) |
Aug 21, 2017 | 5.193 | 5.199 | 5.171 | 5.174 | 173,795 | -0.03(-0.48%) |
Aug 18, 2017 | 5.193 | 5.218 | 5.155 | 5.199 | 258,210 | +0.02(+0.36%) |
Aug 17, 2017 | 5.262 | 5.268 | 5.155 | 5.180 | 277,654 | -0.07(-1.32%) |
Aug 16, 2017 | 5.206 | 5.275 | 5.206 | 5.250 | 319,471 | +0.05(+0.97%) |
Aug 15, 2017 | 5.199 | 5.237 | 5.193 | 5.199 | 267,068 | +0.00(+0.00%) |
Aug 14, 2017 | 5.231 | 5.258 | 5.187 | 5.199 | 322,396 | -0.02(-0.36%) |
Aug 11, 2017 | 5.086 | 5.231 | 5.017 | 5.218 | 680,191 | +0.08(+1.47%) |
Aug 10, 2017 | 5.306 | 5.306 | 5.130 | 5.143 | 584,548 | -0.14(-2.74%) |
Aug 09, 2017 | 5.306 | 5.319 | 5.287 | 5.287 | 470,173 | -0.03(-0.59%) |
Aug 08, 2017 | 5.338 | 5.357 | 5.306 | 5.319 | 465,001 | -0.01(-0.24%) |
Aug 07, 2017 | 5.319 | 5.344 | 5.313 | 5.331 | 467,862 | +0.02(+0.36%) |
Aug 04, 2017 | 5.306 | 5.319 | 5.281 | 5.313 | 399,252 | +0.03(+0.60%) |
Aug 03, 2017 | 5.294 | 5.294 | 5.275 | 5.281 | 172,317 | -0.01(-0.12%) |
Aug 02, 2017 | 5.313 | 5.319 | 5.281 | 5.287 | 264,970 | -0.01(-0.24%) |
Aug 01, 2017 | 5.325 | 5.331 | 5.281 | 5.300 | 378,974 | +0.01(+0.12%) |
Jul 31, 2017 | 5.287 | 5.313 | 5.287 | 5.294 | 204,423 | +0.01(+0.24%) |
Jul 28, 2017 | 5.287 | 5.313 | 5.268 | 5.281 | 323,235 | -0.02(-0.36%) |
Jul 27, 2017 | 5.325 | 5.325 | 5.275 | 5.300 | 217,859 | +0.00(+0.00%) |
Jul 26, 2017 | 5.344 | 5.344 | 5.294 | 5.300 | 254,751 | -0.01(-0.24%) |
Jul 25, 2017 | 5.313 | 5.325 | 5.281 | 5.313 | 267,747 | +0.02(+0.36%) |
Jul 24, 2017 | 5.319 | 5.325 | 5.262 | 5.294 | 319,754 | +0.02(+0.36%) |
Jul 21, 2017 | 5.338 | 5.338 | 5.268 | 5.275 | 293,776 | -0.06(-1.06%) |
Jul 20, 2017 | 5.319 | 5.338 | 5.300 | 5.331 | 215,806 | +0.03(+0.59%) |
Jul 19, 2017 | 5.319 | 5.338 | 5.281 | 5.300 | 212,077 | +0.00(+0.00%) |
Jul 18, 2017 | 5.281 | 5.313 | 5.262 | 5.300 | 221,528 | +0.01(+0.24%) |
Jul 17, 2017 | 5.275 | 5.287 | 5.250 | 5.287 | 210,255 | +0.01(+0.24%) |
Jul 14, 2017 | 5.237 | 5.275 | 5.237 | 5.275 | 236,376 | +0.02(+0.36%) |
Jul 13, 2017 | 5.250 | 5.256 | 5.226 | 5.256 | 191,780 | +0.01(+0.12%) |
Jul 12, 2017 | 5.237 | 5.256 | 5.224 | 5.250 | 159,793 | +0.01(+0.24%) |
Jul 11, 2017 | 5.180 | 5.237 | 5.174 | 5.237 | 285,607 | +0.03(+0.60%) |
Jul 10, 2017 | 5.174 | 5.206 | 5.174 | 5.206 | 328,673 | +0.01(+0.12%) |
Jul 07, 2017 | 5.224 | 5.224 | 5.161 | 5.199 | 349,015 | -0.02(-0.36%) |
Jul 06, 2017 | 5.237 | 5.243 | 5.180 | 5.218 | 299,471 | -0.01(-0.24%) |
Jul 05, 2017 | 5.224 | 5.237 | 5.199 | 5.231 | 341,040 | -0.02(-0.36%) |
Jul 03, 2017 | 5.218 | 5.250 | 5.199 | 5.250 | 229,086 | +0.04(+0.85%) |
Jun 30, 2017 | 5.193 | 5.206 | 5.161 | 5.206 | 886,081 | +0.05(+0.98%) |
Jun 29, 2017 | 5.161 | 5.174 | 5.117 | 5.155 | 449,697 | +0.00(+0.00%) |
Jun 28, 2017 | 5.155 | 5.168 | 5.143 | 5.155 | 331,299 | +0.01(+0.12%) |
Jun 27, 2017 | 5.180 | 5.180 | 5.136 | 5.149 | 201,425 | -0.02(-0.37%) |
Jun 26, 2017 | 5.168 | 5.199 | 5.163 | 5.168 | 187,468 | +0.01(+0.12%) |
Jun 23, 2017 | 5.161 | 5.174 | 5.143 | 5.161 | 199,126 | +0.01(+0.24%) |
Jun 22, 2017 | 5.187 | 5.199 | 5.143 | 5.149 | 129,672 | -0.03(-0.49%) |
Jun 21, 2017 | 5.174 | 5.193 | 5.155 | 5.174 | 213,596 | -0.01(-0.12%) |
Jun 20, 2017 | 5.187 | 5.210 | 5.180 | 5.180 | 191,319 | -0.02(-0.36%) |
Jun 19, 2017 | 5.174 | 5.212 | 5.161 | 5.199 | 250,870 | +0.06(+1.10%) |
Jun 16, 2017 | 5.161 | 5.174 | 5.136 | 5.143 | 238,956 | -0.01(-0.24%) |
Jun 15, 2017 | 5.149 | 5.161 | 5.136 | 5.155 | 143,214 | -0.02(-0.37%) |
Jun 14, 2017 | 5.224 | 5.224 | 5.149 | 5.174 | 360,458 | +0.03(+0.49%) |
Jun 13, 2017 | 5.193 | 5.212 | 5.092 | 5.149 | 472,690 | +0.04(+0.74%) |
Jun 12, 2017 | 5.117 | 5.148 | 5.105 | 5.111 | 568,499 | -0.02(-0.48%) |
Jun 09, 2017 | 5.142 | 5.148 | 5.123 | 5.136 | 386,741 | -0.01(-0.12%) |
Jun 08, 2017 | 5.148 | 5.154 | 5.111 | 5.142 | 335,074 | -0.01(-0.12%) |
Jun 07, 2017 | 5.148 | 5.148 | 5.117 | 5.148 | 231,825 | +0.01(+0.12%) |
Jun 06, 2017 | 5.142 | 5.148 | 5.111 | 5.142 | 221,931 | -0.01(-0.12%) |
Jun 05, 2017 | 5.129 | 5.148 | 5.099 | 5.148 | 315,178 | +0.02(+0.36%) |
Jun 02, 2017 | 5.166 | 5.166 | 5.081 | 5.129 | 869,457 | +0.00(+0.00%) |