Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.696 | 6.708 | 6.680 | 6.700 | 39,638 | +0.02(+0.24%) |
May 30, 2017 | 6.600 | 6.684 | 6.600 | 6.684 | 53,402 | +0.07(+1.09%) |
May 26, 2017 | 6.532 | 6.612 | 6.532 | 6.612 | 19,517 | -0.02(-0.24%) |
May 25, 2017 | 6.582 | 6.628 | 6.582 | 6.628 | 50,820 | +0.04(+0.67%) |
May 24, 2017 | 6.576 | 6.586 | 6.552 | 6.584 | 67,693 | +0.00(+0.00%) |
May 23, 2017 | 6.584 | 6.604 | 6.572 | 6.584 | 92,192 | -0.00(-0.06%) |
May 22, 2017 | 6.608 | 6.608 | 6.584 | 6.588 | 48,952 | +0.03(+0.43%) |
May 19, 2017 | 6.512 | 6.560 | 6.504 | 6.560 | 46,083 | +0.09(+1.42%) |
May 18, 2017 | 6.464 | 6.480 | 6.460 | 6.468 | 35,978 | -0.04(-0.68%) |
May 17, 2017 | 6.544 | 6.544 | 6.480 | 6.512 | 47,117 | -0.06(-0.85%) |
May 16, 2017 | 6.544 | 6.568 | 6.542 | 6.568 | 34,836 | +0.07(+1.05%) |
May 15, 2017 | 6.500 | 6.504 | 6.488 | 6.500 | 17,851 | +0.06(+0.93%) |
May 12, 2017 | 6.411 | 6.439 | 6.411 | 6.439 | 67,843 | +0.01(+0.19%) |
May 11, 2017 | 6.399 | 6.427 | 6.395 | 6.427 | 71,868 | -0.01(-0.19%) |
May 10, 2017 | 6.455 | 6.455 | 6.439 | 6.439 | 23,005 | -0.02(-0.25%) |
May 09, 2017 | 6.468 | 6.476 | 6.456 | 6.456 | 31,178 | -0.01(-0.12%) |
May 08, 2017 | 6.447 | 6.473 | 6.437 | 6.464 | 80,111 | -0.02(-0.25%) |
May 05, 2017 | 6.472 | 6.516 | 6.436 | 6.480 | 103,322 | +0.07(+1.12%) |
May 04, 2017 | 6.367 | 6.407 | 6.367 | 6.407 | 118,324 | +0.06(+0.95%) |
May 03, 2017 | 6.319 | 6.355 | 6.319 | 6.347 | 28,234 | +0.03(+0.44%) |
May 02, 2017 | 6.351 | 6.351 | 6.307 | 6.319 | 23,272 | +0.01(+0.13%) |
May 01, 2017 | 6.335 | 6.335 | 6.275 | 6.311 | 61,473 | +0.05(+0.77%) |
Apr 28, 2017 | 6.251 | 6.275 | 6.247 | 6.263 | 23,819 | +0.02(+0.32%) |
Apr 27, 2017 | 6.215 | 6.243 | 6.195 | 6.243 | 25,974 | +0.02(+0.32%) |
Apr 26, 2017 | 6.315 | 6.315 | 6.203 | 6.223 | 129,826 | -0.02(-0.26%) |
Apr 25, 2017 | 6.155 | 6.259 | 6.151 | 6.239 | 124,375 | +0.09(+1.43%) |
Apr 24, 2017 | 6.063 | 6.151 | 6.011 | 6.151 | 90,961 | +0.22(+3.71%) |
Apr 21, 2017 | 5.991 | 5.991 | 5.931 | 5.931 | 60,025 | -0.03(-0.47%) |
Apr 20, 2017 | 5.915 | 5.971 | 5.915 | 5.959 | 45,437 | +0.02(+0.38%) |
Apr 19, 2017 | 5.935 | 5.963 | 5.887 | 5.936 | 24,808 | -0.03(-0.45%) |
Apr 18, 2017 | 5.999 | 5.999 | 5.963 | 5.963 | 55,308 | -0.02(-0.28%) |
Apr 17, 2017 | 5.982 | 5.999 | 5.979 | 5.979 | 7,721 | -0.01(-0.19%) |
Apr 13, 2017 | 5.963 | 5.999 | 5.963 | 5.991 | 44,335 | -0.00(-0.07%) |
Apr 12, 2017 | 5.979 | 5.999 | 5.973 | 5.995 | 55,585 | +0.01(+0.20%) |
Apr 11, 2017 | 5.991 | 5.999 | 5.963 | 5.983 | 108,251 | +0.01(+0.20%) |
Apr 10, 2017 | 5.951 | 5.983 | 5.951 | 5.971 | 57,193 | +0.02(+0.34%) |
Apr 07, 2017 | 5.906 | 5.951 | 5.906 | 5.951 | 35,783 | +0.03(+0.54%) |
Apr 06, 2017 | 5.887 | 5.919 | 5.883 | 5.919 | 28,454 | +0.03(+0.47%) |
Apr 05, 2017 | 5.875 | 5.915 | 5.875 | 5.891 | 21,120 | -0.00(-0.07%) |
Apr 04, 2017 | 5.871 | 5.895 | 5.871 | 5.895 | 8,108 | -0.02(-0.34%) |
Apr 03, 2017 | 5.903 | 5.927 | 5.875 | 5.915 | 46,665 | +0.00(+0.00%) |
Mar 31, 2017 | 5.895 | 5.919 | 5.887 | 5.915 | 36,425 | +0.04(+0.75%) |
Mar 30, 2017 | 5.847 | 5.875 | 5.837 | 5.871 | 45,207 | -0.01(-0.20%) |
Mar 29, 2017 | 5.851 | 5.891 | 5.851 | 5.883 | 92,894 | +0.01(+0.14%) |
Mar 28, 2017 | 5.827 | 5.884 | 5.827 | 5.875 | 41,471 | +0.05(+0.82%) |
Mar 27, 2017 | 5.707 | 5.830 | 5.707 | 5.827 | 15,726 | +0.02(+0.34%) |
Mar 24, 2017 | 5.743 | 5.827 | 5.743 | 5.807 | 84,843 | +0.03(+0.49%) |
Mar 23, 2017 | 5.703 | 5.779 | 5.701 | 5.779 | 119,765 | +0.06(+1.12%) |
Mar 22, 2017 | 5.715 | 5.720 | 5.692 | 5.715 | 65,204 | -0.03(-0.56%) |
Mar 21, 2017 | 5.735 | 5.799 | 5.735 | 5.747 | 130,098 | +0.02(+0.42%) |
Mar 20, 2017 | 5.679 | 5.723 | 5.679 | 5.723 | 58,629 | +0.01(+0.21%) |
Mar 17, 2017 | 5.691 | 5.711 | 5.667 | 5.711 | 231,650 | +0.02(+0.28%) |
Mar 16, 2017 | 5.687 | 5.703 | 5.679 | 5.695 | 139,754 | +0.01(+0.15%) |
Mar 15, 2017 | 5.659 | 5.687 | 5.651 | 5.686 | 33,668 | +0.04(+0.70%) |
Mar 14, 2017 | 5.631 | 5.667 | 5.631 | 5.647 | 16,123 | -0.00(-0.07%) |
Mar 13, 2017 | 5.655 | 5.667 | 5.647 | 5.651 | 22,056 | +0.01(+0.14%) |
Mar 10, 2017 | 5.691 | 5.691 | 5.643 | 5.643 | 45,177 | -0.00(-0.07%) |
Mar 09, 2017 | 5.643 | 5.659 | 5.639 | 5.646 | 22,688 | +0.02(+0.28%) |
Mar 08, 2017 | 5.607 | 5.711 | 5.607 | 5.631 | 78,858 | +0.00(+0.00%) |
Mar 07, 2017 | 5.595 | 5.653 | 5.595 | 5.631 | 26,411 | +0.02(+0.36%) |
Mar 06, 2017 | 5.631 | 5.631 | 5.599 | 5.611 | 27,715 | -0.05(-0.85%) |
Mar 03, 2017 | 5.639 | 5.659 | 5.639 | 5.659 | 25,922 | +0.04(+0.64%) |
Mar 02, 2017 | 5.639 | 5.644 | 5.623 | 5.623 | 21,260 | -0.04(-0.78%) |
Mar 01, 2017 | 5.719 | 5.719 | 5.663 | 5.667 | 45,227 | +0.04(+0.71%) |
Feb 28, 2017 | 5.591 | 5.641 | 5.591 | 5.627 | 29,920 | +0.03(+0.50%) |
Feb 27, 2017 | 5.587 | 5.607 | 5.579 | 5.599 | 34,110 | +0.01(+0.21%) |
Feb 24, 2017 | 5.587 | 5.603 | 5.554 | 5.587 | 72,880 | -0.04(-0.78%) |
Feb 23, 2017 | 5.619 | 5.631 | 5.607 | 5.631 | 49,235 | +0.01(+0.21%) |
Feb 22, 2017 | 5.583 | 5.619 | 5.578 | 5.619 | 26,926 | +0.04(+0.79%) |
Feb 21, 2017 | 5.526 | 5.587 | 5.526 | 5.574 | 34,567 | +0.04(+0.65%) |
Feb 17, 2017 | 5.538 | 5.538 | 5.538 | 0 | -0.02(-0.43%) | |
Feb 16, 2017 | 5.554 | 5.574 | 5.547 | 5.562 | 24,768 | -0.01(-0.14%) |
Feb 15, 2017 | 5.514 | 5.570 | 5.486 | 5.570 | 67,314 | +0.01(+0.22%) |
Feb 14, 2017 | 5.546 | 5.558 | 5.542 | 5.558 | 46,658 | +0.02(+0.36%) |
Feb 13, 2017 | 5.538 | 5.558 | 5.534 | 5.538 | 87,620 | +0.02(+0.29%) |
Feb 10, 2017 | 5.514 | 5.522 | 5.487 | 5.522 | 7,423 | +0.02(+0.36%) |
Feb 09, 2017 | 5.494 | 5.506 | 5.486 | 5.502 | 25,427 | +0.04(+0.66%) |
Feb 08, 2017 | 5.454 | 5.486 | 5.450 | 5.467 | 8,530 | +0.00(+0.00%) |
Feb 07, 2017 | 5.446 | 5.466 | 5.438 | 5.466 | 27,143 | +0.01(+0.22%) |
Feb 06, 2017 | 5.482 | 5.482 | 5.454 | 5.454 | 34,242 | -0.09(-1.66%) |
Feb 03, 2017 | 5.526 | 5.547 | 5.520 | 5.546 | 87,737 | +0.04(+0.73%) |
Feb 02, 2017 | 5.514 | 5.526 | 5.499 | 5.506 | 23,013 | -0.02(-0.36%) |
Feb 01, 2017 | 5.542 | 5.542 | 5.518 | 5.526 | 22,925 | +0.02(+0.44%) |
Jan 31, 2017 | 5.486 | 5.510 | 5.486 | 5.502 | 59,917 | -0.01(-0.22%) |
Jan 30, 2017 | 5.502 | 5.522 | 5.474 | 5.514 | 52,800 | -0.03(-0.51%) |
Jan 27, 2017 | 5.526 | 5.542 | 5.518 | 5.542 | 38,839 | +0.00(+0.00%) |
Jan 26, 2017 | 5.534 | 5.542 | 5.522 | 5.542 | 36,999 | -0.03(-0.50%) |
Jan 25, 2017 | 5.542 | 5.582 | 5.502 | 5.570 | 37,576 | +0.09(+1.68%) |
Jan 24, 2017 | 5.474 | 5.482 | 5.474 | 5.478 | 30,387 | +0.03(+0.51%) |
Jan 23, 2017 | 5.438 | 5.454 | 5.430 | 5.450 | 23,400 | +0.00(+0.07%) |
Jan 20, 2017 | 5.394 | 5.458 | 5.394 | 5.446 | 19,277 | +0.03(+0.52%) |
Jan 19, 2017 | 5.410 | 5.418 | 5.410 | 5.418 | 18,755 | +0.01(+0.15%) |
Jan 18, 2017 | 5.406 | 5.422 | 5.400 | 5.410 | 60,756 | +0.02(+0.30%) |
Jan 17, 2017 | 5.394 | 5.396 | 5.382 | 5.394 | 28,259 | +0.00(+0.00%) |
Jan 13, 2017 | 5.394 | 5.394 | 5.394 | 0 | +0.06(+1.13%) | |
Jan 12, 2017 | 5.354 | 5.358 | 5.322 | 5.334 | 76,188 | -0.02(-0.30%) |
Jan 11, 2017 | 5.326 | 5.358 | 5.310 | 5.350 | 36,437 | +0.03(+0.60%) |
Jan 10, 2017 | 5.322 | 5.326 | 5.318 | 5.318 | 37,511 | +0.01(+0.23%) |
Jan 09, 2017 | 5.278 | 5.308 | 5.274 | 5.306 | 35,830 | -0.01(-0.15%) |
Jan 06, 2017 | 5.286 | 5.314 | 5.278 | 5.314 | 49,514 | +0.02(+0.38%) |
Jan 05, 2017 | 5.258 | 5.310 | 5.258 | 5.294 | 37,301 | +0.03(+0.61%) |
Jan 04, 2017 | 5.258 | 5.266 | 5.242 | 5.262 | 41,566 | +0.02(+0.46%) |
Jan 03, 2017 | 5.258 | 5.258 | 5.230 | 5.238 | 82,084 | +0.00(+0.08%) |
Dec 30, 2016 | 5.234 | 5.234 | 5.234 | 0 | +0.04(+0.77%) | |
Dec 29, 2016 | 5.174 | 5.199 | 5.174 | 5.194 | 90,032 | +0.03(+0.54%) |
Dec 28, 2016 | 5.170 | 5.178 | 5.114 | 5.166 | 169,649 | +0.03(+0.59%) |
Dec 27, 2016 | 5.177 | 5.177 | 5.134 | 5.136 | 103,111 | +0.00(+0.00%) |
Dec 23, 2016 | 5.136 | 5.136 | 5.136 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.094 | 5.098 | 5.083 | 5.098 | 45,729 | +0.02(+0.45%) |
Dec 21, 2016 | 5.056 | 5.094 | 5.056 | 5.075 | 48,238 | +0.01(+0.29%) |
Dec 20, 2016 | 5.064 | 5.072 | 5.053 | 5.061 | 113,404 | +0.01(+0.23%) |
Dec 19, 2016 | 5.075 | 5.079 | 5.049 | 5.049 | 50,144 | -0.02(-0.45%) |
Dec 16, 2016 | 5.098 | 5.098 | 5.068 | 5.072 | 52,438 | -0.00(-0.07%) |
Dec 15, 2016 | 5.064 | 5.079 | 5.045 | 5.075 | 117,522 | +0.01(+0.22%) |
Dec 14, 2016 | 5.083 | 5.098 | 5.060 | 5.064 | 88,936 | -0.03(-0.52%) |
Dec 13, 2016 | 5.056 | 5.104 | 5.056 | 5.090 | 152,317 | +0.06(+1.10%) |
Dec 12, 2016 | 5.038 | 5.040 | 5.034 | 5.035 | 51,717 | -0.00(-0.05%) |
Dec 09, 2016 | 5.026 | 5.041 | 5.026 | 5.038 | 81,521 | +0.00(+0.07%) |
Dec 08, 2016 | 5.049 | 5.049 | 5.026 | 5.034 | 101,143 | +0.01(+0.15%) |
Dec 07, 2016 | 4.977 | 5.041 | 4.958 | 5.026 | 477,572 | +0.11(+2.22%) |
Dec 06, 2016 | 4.925 | 4.947 | 4.917 | 4.917 | 551,697 | +0.01(+0.23%) |
Dec 05, 2016 | 4.932 | 4.947 | 4.902 | 4.906 | 257,980 | +0.02(+0.31%) |
Dec 02, 2016 | 4.888 | 4.917 | 4.853 | 4.891 | 98,605 | -0.02(-0.38%) |
Dec 01, 2016 | 4.958 | 4.958 | 4.902 | 4.909 | 36,303 | -0.02(-0.31%) |
Nov 30, 2016 | 4.921 | 4.936 | 4.909 | 4.925 | 220,581 | +0.02(+0.46%) |
Nov 29, 2016 | 4.913 | 4.913 | 4.882 | 4.902 | 176,896 | -0.01(-0.23%) |
Nov 28, 2016 | 4.921 | 4.921 | 4.888 | 4.913 | 71,952 | +0.01(+0.15%) |
Nov 25, 2016 | 4.883 | 4.906 | 4.883 | 4.906 | 30,328 | +0.02(+0.46%) |
Nov 23, 2016 | 4.883 | 4.883 | 4.883 | 0 | -0.03(-0.60%) | |
Nov 22, 2016 | 4.925 | 4.925 | 4.892 | 4.913 | 40,536 | +0.04(+0.76%) |
Nov 21, 2016 | 4.864 | 4.887 | 4.864 | 4.875 | 48,307 | +0.01(+0.15%) |
Nov 18, 2016 | 4.887 | 4.887 | 4.864 | 4.868 | 22,131 | -0.00(-0.06%) |
Nov 17, 2016 | 4.868 | 4.883 | 4.864 | 4.871 | 41,321 | -0.01(-0.17%) |
Nov 16, 2016 | 4.883 | 4.911 | 4.872 | 4.879 | 41,040 | -0.02(-0.46%) |
Nov 15, 2016 | 4.875 | 4.928 | 4.875 | 4.902 | 52,075 | -0.01(-0.15%) |
Nov 14, 2016 | 4.974 | 4.974 | 4.887 | 4.909 | 62,007 | -0.10(-2.03%) |
Nov 11, 2016 | 5.030 | 5.030 | 4.996 | 5.011 | 55,552 | -0.02(-0.38%) |
Nov 10, 2016 | 5.139 | 5.139 | 5.030 | 5.030 | 39,793 | -0.08(-1.48%) |
Nov 09, 2016 | 5.079 | 5.105 | 5.027 | 5.105 | 36,505 | +0.02(+0.30%) |
Nov 08, 2016 | 5.060 | 5.102 | 5.060 | 5.090 | 40,096 | +0.00(+0.07%) |
Nov 07, 2016 | 5.045 | 5.195 | 5.041 | 5.087 | 79,906 | +0.05(+0.90%) |
Nov 04, 2016 | 5.060 | 5.060 | 5.015 | 5.041 | 48,622 | -0.01(-0.15%) |
Nov 03, 2016 | 5.053 | 5.060 | 5.008 | 5.049 | 96,826 | -0.00(-0.07%) |
Nov 02, 2016 | 5.087 | 5.087 | 5.041 | 5.053 | 20,876 | -0.05(-1.03%) |
Nov 01, 2016 | 5.121 | 5.128 | 5.102 | 5.105 | 42,557 | -0.01(-0.22%) |
Oct 31, 2016 | 5.121 | 5.136 | 5.094 | 5.117 | 27,822 | -0.04(-0.73%) |
Oct 28, 2016 | 5.098 | 5.155 | 5.079 | 5.155 | 18,787 | +0.04(+0.74%) |
Oct 27, 2016 | 5.151 | 5.151 | 5.117 | 5.117 | 13,997 | -0.00(-0.07%) |
Oct 26, 2016 | 5.132 | 5.132 | 5.113 | 5.121 | 27,788 | -0.05(-0.90%) |
Oct 25, 2016 | 5.151 | 5.170 | 5.151 | 5.167 | 41,711 | -0.00(-0.04%) |
Oct 24, 2016 | 5.188 | 5.188 | 5.170 | 5.170 | 15,381 | -0.02(-0.29%) |
Oct 21, 2016 | 5.147 | 5.185 | 5.139 | 5.185 | 47,156 | -0.05(-0.94%) |
Oct 20, 2016 | 5.192 | 5.234 | 5.192 | 5.234 | 37,865 | +0.02(+0.36%) |
Oct 19, 2016 | 5.210 | 5.215 | 5.207 | 5.215 | 38,475 | +0.01(+0.13%) |
Oct 18, 2016 | 5.234 | 5.234 | 5.207 | 5.208 | 31,272 | +0.04(+0.74%) |
Oct 17, 2016 | 5.192 | 5.200 | 5.159 | 5.170 | 52,940 | -0.03(-0.58%) |
Oct 14, 2016 | 5.226 | 5.238 | 5.192 | 5.200 | 31,912 | +0.01(+0.15%) |
Oct 13, 2016 | 5.196 | 5.196 | 5.177 | 5.192 | 30,944 | -0.06(-1.08%) |
Oct 12, 2016 | 5.264 | 5.264 | 5.222 | 5.249 | 71,011 | -0.05(-0.93%) |
Oct 11, 2016 | 5.320 | 5.322 | 5.290 | 5.298 | 39,319 | -0.06(-1.20%) |
Oct 10, 2016 | 5.320 | 5.366 | 5.320 | 5.362 | 9,067 | +0.04(+0.71%) |
Oct 07, 2016 | 5.351 | 5.362 | 5.309 | 5.324 | 179,723 | -0.01(-0.21%) |
Oct 06, 2016 | 5.362 | 5.371 | 5.294 | 5.336 | 244,688 | -0.06(-1.08%) |
Oct 05, 2016 | 5.377 | 5.394 | 5.377 | 5.394 | 14,785 | +0.03(+0.53%) |
Oct 04, 2016 | 5.381 | 5.396 | 5.358 | 5.366 | 89,899 | -0.02(-0.35%) |
Oct 03, 2016 | 5.400 | 5.400 | 5.352 | 5.385 | 26,695 | -0.03(-0.49%) |
Sep 30, 2016 | 5.317 | 5.422 | 5.317 | 5.411 | 53,817 | +0.12(+2.35%) |
Sep 29, 2016 | 5.332 | 5.351 | 5.260 | 5.286 | 78,070 | -0.05(-0.99%) |
Sep 28, 2016 | 5.309 | 5.351 | 5.309 | 5.339 | 28,586 | +0.06(+1.22%) |
Sep 27, 2016 | 5.275 | 5.290 | 5.264 | 5.275 | 86,024 | -0.03(-0.64%) |
Sep 26, 2016 | 5.351 | 5.351 | 5.193 | 5.309 | 84,008 | -0.07(-1.33%) |
Sep 23, 2016 | 5.388 | 5.392 | 5.381 | 5.381 | 59,729 | -0.02(-0.28%) |
Sep 22, 2016 | 5.369 | 5.422 | 5.369 | 5.396 | 30,702 | +0.09(+1.78%) |
Sep 21, 2016 | 5.324 | 5.328 | 5.271 | 5.302 | 106,506 | +0.00(+0.00%) |
Sep 20, 2016 | 5.283 | 5.317 | 5.275 | 5.302 | 64,980 | +0.05(+0.86%) |
Sep 19, 2016 | 5.245 | 5.279 | 5.219 | 5.256 | 341,814 | +0.02(+0.36%) |
Sep 16, 2016 | 5.275 | 5.275 | 5.192 | 5.237 | 38,876 | -0.07(-1.35%) |
Sep 15, 2016 | 5.271 | 5.323 | 5.268 | 5.309 | 34,503 | +0.03(+0.54%) |
Sep 14, 2016 | 5.275 | 5.294 | 5.268 | 5.281 | 36,516 | +0.01(+0.25%) |
Sep 13, 2016 | 5.271 | 5.279 | 5.245 | 5.268 | 35,190 | -0.07(-1.27%) |
Sep 12, 2016 | 5.256 | 5.339 | 5.256 | 5.335 | 28,429 | +0.01(+0.21%) |
Sep 09, 2016 | 5.385 | 5.385 | 5.324 | 5.324 | 53,072 | -0.10(-1.81%) |
Sep 08, 2016 | 5.407 | 5.426 | 5.392 | 5.422 | 25,502 | -0.03(-0.55%) |
Sep 07, 2016 | 5.430 | 5.460 | 5.430 | 5.452 | 7,627 | +0.05(+0.84%) |
Sep 06, 2016 | 5.388 | 5.415 | 5.357 | 5.407 | 33,569 | +0.01(+0.27%) |
Sep 02, 2016 | 5.385 | 5.392 | 5.392 | 5.392 | 43,493 | +0.04(+0.71%) |
Sep 01, 2016 | 5.362 | 5.362 | 5.324 | 5.354 | 31,257 | -0.02(-0.42%) |
Aug 31, 2016 | 5.354 | 5.377 | 5.339 | 5.377 | 43,281 | +0.00(+0.00%) |
Aug 30, 2016 | 5.369 | 5.388 | 5.369 | 5.377 | 16,623 | +0.01(+0.14%) |
Aug 29, 2016 | 5.328 | 5.379 | 5.328 | 5.369 | 46,177 | +0.02(+0.42%) |
Aug 26, 2016 | 5.396 | 5.418 | 5.286 | 5.347 | 85,525 | -0.03(-0.56%) |
Aug 25, 2016 | 5.392 | 5.407 | 5.377 | 5.377 | 34,492 | -0.05(-0.97%) |
Aug 24, 2016 | 5.445 | 5.445 | 5.430 | 5.430 | 24,788 | -0.01(-0.10%) |
Aug 23, 2016 | 5.411 | 5.441 | 5.411 | 5.435 | 10,982 | +0.05(+0.87%) |
Aug 22, 2016 | 5.381 | 5.392 | 5.360 | 5.388 | 9,894 | -0.00(-0.07%) |
Aug 19, 2016 | 5.385 | 5.400 | 5.373 | 5.392 | 16,962 | -0.02(-0.28%) |
Aug 18, 2016 | 5.385 | 5.407 | 5.377 | 5.407 | 74,917 | +0.02(+0.42%) |
Aug 17, 2016 | 5.369 | 5.385 | 5.343 | 5.385 | 102,541 | -0.02(-0.35%) |
Aug 16, 2016 | 5.407 | 5.407 | 5.403 | 5.403 | 24,544 | -0.00(-0.02%) |
Aug 15, 2016 | 5.377 | 5.415 | 5.377 | 5.404 | 47,365 | +0.02(+0.44%) |
Aug 12, 2016 | 5.381 | 5.388 | 5.377 | 5.381 | 35,192 | +0.01(+0.14%) |
Aug 11, 2016 | 5.347 | 5.381 | 5.347 | 5.373 | 52,688 | +0.04(+0.78%) |
Aug 10, 2016 | 5.347 | 5.347 | 5.332 | 5.332 | 40,128 | +0.00(+0.00%) |
Aug 09, 2016 | 5.271 | 5.335 | 5.271 | 5.332 | 64,614 | +0.09(+1.80%) |
Aug 08, 2016 | 5.249 | 5.253 | 5.226 | 5.237 | 19,675 | +0.01(+0.14%) |
Aug 05, 2016 | 5.219 | 5.250 | 5.219 | 5.230 | 34,426 | +0.02(+0.29%) |
Aug 04, 2016 | 5.196 | 5.221 | 5.196 | 5.215 | 24,629 | +0.01(+0.22%) |
Aug 03, 2016 | 5.196 | 5.211 | 5.196 | 5.204 | 29,275 | -0.00(-0.07%) |
Aug 02, 2016 | 5.241 | 5.241 | 5.207 | 5.207 | 61,315 | -0.05(-1.00%) |
Aug 01, 2016 | 5.256 | 5.279 | 5.256 | 5.260 | 36,834 | -0.01(-0.14%) |
Jul 29, 2016 | 5.245 | 5.268 | 5.226 | 5.268 | 79,712 | +0.05(+0.87%) |
Jul 28, 2016 | 5.185 | 5.230 | 5.185 | 5.222 | 118,766 | +0.02(+0.44%) |
Jul 27, 2016 | 5.211 | 5.228 | 5.185 | 5.200 | 80,579 | +0.02(+0.44%) |
Jul 26, 2016 | 5.147 | 5.177 | 5.147 | 5.177 | 4,495 | +0.03(+0.59%) |
Jul 25, 2016 | 5.162 | 5.162 | 5.113 | 5.147 | 22,245 | -0.01(-0.15%) |
Jul 22, 2016 | 5.132 | 5.158 | 5.132 | 5.155 | 9,892 | +0.03(+0.66%) |
Jul 21, 2016 | 5.094 | 5.151 | 5.094 | 5.121 | 31,251 | -0.02(-0.37%) |
Jul 20, 2016 | 5.124 | 5.165 | 5.124 | 5.139 | 76,402 | +0.08(+1.56%) |
Jul 19, 2016 | 5.019 | 5.060 | 5.011 | 5.060 | 128,687 | +0.02(+0.30%) |
Jul 18, 2016 | 5.068 | 5.068 | 5.026 | 5.045 | 50,518 | -0.02(-0.30%) |
Jul 15, 2016 | 5.034 | 5.060 | 5.034 | 5.060 | 22,200 | -0.01(-0.15%) |
Jul 14, 2016 | 5.060 | 5.079 | 5.060 | 5.068 | 14,124 | +0.06(+1.28%) |
Jul 13, 2016 | 5.026 | 5.026 | 4.989 | 5.004 | 83,051 | +0.00(+0.08%) |
Jul 12, 2016 | 5.015 | 5.044 | 5.000 | 5.000 | 34,720 | +0.06(+1.14%) |
Jul 11, 2016 | 4.928 | 4.963 | 4.925 | 4.943 | 33,935 | +0.06(+1.24%) |
Jul 08, 2016 | 4.872 | 4.898 | 4.811 | 4.883 | 27,708 | +0.07(+1.49%) |
Jul 07, 2016 | 4.800 | 4.826 | 4.770 | 4.811 | 38,656 | -0.02(-0.31%) |
Jul 06, 2016 | 4.781 | 4.834 | 4.774 | 4.826 | 54,096 | -0.06(-1.23%) |
Jul 05, 2016 | 4.936 | 4.936 | 4.879 | 4.887 | 37,009 | -0.07(-1.44%) |
Jul 01, 2016 | 4.921 | 4.958 | 4.958 | 4.958 | 66,301 | -0.05(-0.98%) |
Jun 30, 2016 | 4.845 | 5.007 | 4.838 | 5.007 | 38,152 | +0.17(+3.43%) |
Jun 29, 2016 | 4.793 | 4.872 | 4.793 | 4.842 | 96,881 | +0.07(+1.50%) |
Jun 28, 2016 | 4.819 | 4.836 | 4.717 | 4.770 | 100,364 | +0.03(+0.56%) |
Jun 27, 2016 | 4.857 | 4.857 | 4.695 | 4.744 | 265,644 | -0.17(-3.38%) |
Jun 24, 2016 | 4.883 | 5.075 | 4.868 | 4.909 | 212,662 | -0.35(-6.69%) |
Jun 23, 2016 | 5.200 | 5.271 | 5.188 | 5.261 | 79,945 | +0.14(+2.82%) |
Jun 22, 2016 | 5.075 | 5.162 | 5.068 | 5.117 | 73,010 | +0.00(+0.07%) |
Jun 21, 2016 | 5.151 | 5.151 | 5.113 | 5.113 | 44,976 | +0.03(+0.59%) |
Jun 20, 2016 | 5.056 | 5.113 | 5.056 | 5.083 | 37,531 | +0.13(+2.59%) |
Jun 17, 2016 | 4.928 | 4.955 | 4.913 | 4.955 | 19,333 | +0.01(+0.23%) |
Jun 16, 2016 | 4.909 | 4.948 | 4.857 | 4.943 | 96,855 | +0.00(+0.00%) |
Jun 15, 2016 | 4.996 | 5.007 | 4.943 | 4.943 | 53,181 | -0.01(-0.23%) |
Jun 14, 2016 | 5.026 | 5.026 | 4.943 | 4.955 | 117,782 | -0.09(-1.79%) |
Jun 13, 2016 | 5.109 | 5.109 | 5.041 | 5.045 | 59,153 | -0.08(-1.55%) |
Jun 10, 2016 | 5.162 | 5.162 | 5.121 | 5.124 | 60,225 | -0.12(-2.30%) |
Jun 09, 2016 | 5.237 | 5.260 | 5.188 | 5.245 | 36,836 | -0.06(-1.21%) |
Jun 08, 2016 | 5.294 | 5.313 | 5.294 | 5.309 | 25,138 | +0.00(+0.00%) |
Jun 07, 2016 | 5.298 | 5.317 | 5.279 | 5.309 | 48,206 | +0.05(+0.93%) |
Jun 06, 2016 | 5.249 | 5.268 | 5.234 | 5.260 | 35,630 | +0.03(+0.58%) |
Jun 03, 2016 | 5.204 | 5.237 | 5.204 | 5.230 | 9,046 | +0.02(+0.29%) |
Jun 02, 2016 | 5.187 | 5.215 | 5.181 | 5.215 | 12,560 | +0.04(+0.73%) |