Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.306 | 5.321 | 5.271 | 5.294 | 205,810 | -0.01(-0.11%) |
May 30, 2018 | 5.317 | 5.335 | 5.282 | 5.300 | 162,529 | -0.01(-0.22%) |
May 29, 2018 | 5.311 | 5.335 | 5.277 | 5.311 | 147,304 | +0.01(+0.22%) |
May 25, 2018 | 5.300 | 5.300 | 5.300 | 0 | +0.01(+0.11%) | |
May 24, 2018 | 5.282 | 5.300 | 5.279 | 5.294 | 130,299 | +0.00(+0.00%) |
May 23, 2018 | 5.288 | 5.311 | 5.288 | 5.294 | 84,679 | -0.02(-0.33%) |
May 22, 2018 | 5.323 | 5.323 | 5.247 | 5.311 | 157,933 | +0.01(+0.11%) |
May 21, 2018 | 5.323 | 5.335 | 5.277 | 5.306 | 244,035 | +0.01(+0.11%) |
May 18, 2018 | 5.369 | 5.369 | 5.236 | 5.300 | 277,506 | -0.01(-0.11%) |
May 17, 2018 | 5.265 | 5.335 | 5.265 | 5.306 | 159,229 | +0.05(+0.99%) |
May 16, 2018 | 5.306 | 5.323 | 5.248 | 5.254 | 218,623 | -0.05(-0.87%) |
May 15, 2018 | 5.242 | 5.300 | 5.213 | 5.300 | 227,485 | +0.05(+0.88%) |
May 14, 2018 | 5.242 | 5.340 | 5.213 | 5.254 | 319,192 | +0.07(+1.34%) |
May 11, 2018 | 5.184 | 5.207 | 5.173 | 5.184 | 130,059 | -0.01(-0.22%) |
May 10, 2018 | 5.213 | 5.248 | 5.184 | 5.196 | 249,328 | -0.01(-0.22%) |
May 09, 2018 | 5.173 | 5.225 | 5.155 | 5.207 | 150,365 | +0.05(+0.90%) |
May 08, 2018 | 5.126 | 5.167 | 5.115 | 5.161 | 162,855 | +0.05(+0.90%) |
May 07, 2018 | 5.126 | 5.137 | 5.090 | 5.115 | 106,607 | +0.01(+0.11%) |
May 04, 2018 | 5.069 | 5.126 | 5.069 | 5.109 | 139,497 | +0.04(+0.80%) |
May 03, 2018 | 5.057 | 5.099 | 5.028 | 5.069 | 170,460 | +0.06(+1.27%) |
May 02, 2018 | 5.028 | 5.057 | 4.999 | 5.005 | 200,197 | -0.04(-0.80%) |
May 01, 2018 | 5.063 | 5.080 | 4.999 | 5.046 | 135,398 | -0.01(-0.11%) |
Apr 30, 2018 | 5.034 | 5.080 | 5.034 | 5.051 | 138,163 | +0.02(+0.34%) |
Apr 27, 2018 | 5.011 | 5.057 | 5.007 | 5.034 | 129,671 | +0.03(+0.58%) |
Apr 26, 2018 | 4.970 | 5.022 | 4.970 | 5.005 | 140,599 | +0.03(+0.58%) |
Apr 25, 2018 | 4.988 | 5.005 | 4.970 | 4.976 | 56,835 | -0.01(-0.23%) |
Apr 24, 2018 | 4.982 | 5.017 | 4.970 | 4.988 | 100,130 | +0.02(+0.47%) |
Apr 23, 2018 | 4.982 | 5.040 | 4.953 | 4.965 | 167,174 | -0.02(-0.35%) |
Apr 20, 2018 | 4.982 | 5.005 | 4.970 | 4.982 | 113,071 | -0.01(-0.12%) |
Apr 19, 2018 | 4.994 | 5.034 | 4.970 | 4.988 | 195,950 | -0.02(-0.35%) |
Apr 18, 2018 | 5.045 | 5.062 | 4.982 | 5.005 | 148,491 | -0.02(-0.34%) |
Apr 17, 2018 | 4.959 | 5.039 | 4.959 | 5.022 | 231,642 | +0.08(+1.62%) |
Apr 16, 2018 | 4.982 | 4.982 | 4.931 | 4.942 | 107,043 | -0.02(-0.35%) |
Apr 13, 2018 | 4.965 | 4.988 | 4.931 | 4.959 | 109,771 | +0.01(+0.23%) |
Apr 12, 2018 | 4.971 | 4.994 | 4.936 | 4.948 | 118,131 | +0.00(+0.00%) |
Apr 11, 2018 | 4.936 | 4.994 | 4.934 | 4.948 | 143,572 | +0.01(+0.12%) |
Apr 10, 2018 | 4.988 | 5.040 | 4.936 | 4.942 | 185,896 | -0.02(-0.35%) |
Apr 09, 2018 | 4.982 | 5.001 | 4.931 | 4.959 | 136,309 | +0.00(+0.00%) |
Apr 06, 2018 | 4.988 | 5.045 | 4.936 | 4.959 | 148,781 | -0.03(-0.57%) |
Apr 05, 2018 | 4.999 | 5.051 | 4.982 | 4.988 | 151,210 | +0.00(+0.00%) |
Apr 04, 2018 | 4.976 | 5.022 | 4.965 | 4.988 | 140,232 | -0.01(-0.23%) |
Apr 03, 2018 | 4.976 | 5.017 | 4.965 | 4.999 | 146,818 | +0.05(+0.93%) |
Apr 02, 2018 | 4.936 | 4.994 | 4.925 | 4.953 | 216,274 | +0.02(+0.47%) |
Mar 29, 2018 | 4.931 | 4.931 | 4.931 | 0 | -0.01(-0.23%) | |
Mar 28, 2018 | 4.879 | 4.999 | 4.850 | 4.942 | 186,440 | +0.07(+1.53%) |
Mar 27, 2018 | 4.988 | 4.988 | 4.816 | 4.867 | 251,320 | -0.09(-1.85%) |
Mar 26, 2018 | 4.982 | 5.034 | 4.902 | 4.959 | 286,275 | +0.01(+0.23%) |
Mar 23, 2018 | 4.994 | 5.057 | 4.942 | 4.948 | 181,795 | -0.06(-1.26%) |
Mar 22, 2018 | 5.005 | 5.051 | 4.994 | 5.011 | 214,378 | -0.02(-0.34%) |
Mar 21, 2018 | 5.045 | 5.091 | 5.017 | 5.028 | 164,985 | -0.02(-0.45%) |
Mar 20, 2018 | 5.034 | 5.114 | 5.023 | 5.051 | 196,271 | +0.03(+0.57%) |
Mar 19, 2018 | 5.062 | 5.088 | 4.982 | 5.022 | 233,228 | -0.02(-0.45%) |
Mar 16, 2018 | 5.034 | 5.062 | 5.022 | 5.045 | 205,997 | +0.01(+0.23%) |
Mar 15, 2018 | 5.079 | 5.091 | 5.005 | 5.034 | 110,982 | -0.03(-0.67%) |
Mar 14, 2018 | 5.113 | 5.113 | 5.028 | 5.068 | 171,376 | -0.02(-0.45%) |
Mar 13, 2018 | 5.102 | 5.107 | 5.057 | 5.091 | 101,912 | +0.03(+0.56%) |
Mar 12, 2018 | 5.074 | 5.091 | 5.044 | 5.062 | 158,393 | +0.01(+0.11%) |
Mar 09, 2018 | 5.045 | 5.079 | 5.040 | 5.057 | 219,754 | +0.02(+0.45%) |
Mar 08, 2018 | 5.051 | 5.068 | 5.005 | 5.034 | 160,847 | -0.02(-0.34%) |
Mar 07, 2018 | 5.040 | 5.068 | 5.012 | 5.051 | 163,479 | +0.00(+0.00%) |
Mar 06, 2018 | 5.045 | 5.068 | 5.022 | 5.051 | 115,948 | +0.02(+0.45%) |
Mar 05, 2018 | 4.977 | 5.045 | 4.977 | 5.028 | 161,886 | +0.07(+1.38%) |
Mar 02, 2018 | 4.954 | 5.000 | 4.920 | 4.960 | 132,155 | -0.02(-0.34%) |
Mar 01, 2018 | 4.931 | 5.034 | 4.920 | 4.977 | 179,346 | +0.06(+1.27%) |
Feb 28, 2018 | 5.028 | 5.056 | 4.903 | 4.914 | 338,183 | -0.09(-1.82%) |
Feb 27, 2018 | 5.040 | 5.091 | 5.005 | 5.005 | 195,362 | -0.04(-0.79%) |
Feb 26, 2018 | 5.005 | 5.064 | 5.005 | 5.045 | 196,329 | +0.04(+0.80%) |
Feb 23, 2018 | 4.977 | 5.051 | 4.977 | 5.005 | 222,892 | +0.03(+0.57%) |
Feb 22, 2018 | 4.983 | 5.017 | 4.977 | 4.977 | 118,904 | -0.01(-0.11%) |
Feb 21, 2018 | 5.005 | 5.062 | 4.977 | 4.983 | 244,311 | -0.03(-0.68%) |
Feb 20, 2018 | 5.034 | 5.057 | 5.005 | 5.017 | 265,751 | -0.03(-0.56%) |
Feb 16, 2018 | 5.045 | 5.045 | 5.045 | 0 | +0.01(+0.23%) | |
Feb 15, 2018 | 5.057 | 5.085 | 5.011 | 5.034 | 189,834 | +0.02(+0.34%) |
Feb 14, 2018 | 5.017 | 5.056 | 4.994 | 5.017 | 283,036 | -0.01(-0.11%) |
Feb 13, 2018 | 5.073 | 5.101 | 5.011 | 5.022 | 257,885 | -0.05(-0.89%) |
Feb 12, 2018 | 5.107 | 5.118 | 5.028 | 5.068 | 291,322 | -0.04(-0.77%) |
Feb 09, 2018 | 5.163 | 5.175 | 5.022 | 5.107 | 283,642 | +0.02(+0.44%) |
Feb 08, 2018 | 5.096 | 5.169 | 5.062 | 5.084 | 247,641 | +0.00(+0.00%) |
Feb 07, 2018 | 4.938 | 5.192 | 4.806 | 5.084 | 589,072 | +0.34(+7.13%) |
Feb 06, 2018 | 4.633 | 4.850 | 4.633 | 4.746 | 535,145 | +0.12(+2.56%) |
Feb 05, 2018 | 5.096 | 5.124 | 4.402 | 4.627 | 1,374,094 | -0.50(-9.79%) |
Feb 02, 2018 | 5.175 | 5.192 | 5.110 | 5.130 | 277,908 | -0.06(-1.20%) |
Feb 01, 2018 | 5.147 | 5.214 | 5.135 | 5.192 | 223,740 | +0.05(+0.88%) |
Jan 31, 2018 | 5.237 | 5.276 | 5.147 | 5.147 | 264,968 | -0.05(-0.87%) |
Jan 30, 2018 | 5.265 | 5.265 | 5.180 | 5.192 | 354,078 | -0.07(-1.39%) |
Jan 29, 2018 | 5.259 | 5.288 | 5.242 | 5.265 | 245,321 | +0.02(+0.32%) |
Jan 26, 2018 | 5.237 | 5.276 | 5.237 | 5.248 | 148,640 | +0.00(+0.00%) |
Jan 25, 2018 | 5.310 | 5.310 | 5.248 | 5.248 | 169,412 | -0.05(-0.85%) |
Jan 24, 2018 | 5.293 | 5.310 | 5.248 | 5.293 | 143,058 | +0.00(+0.00%) |
Jan 23, 2018 | 5.305 | 5.330 | 5.259 | 5.293 | 162,550 | -0.02(-0.32%) |
Jan 22, 2018 | 5.220 | 5.343 | 5.220 | 5.310 | 231,436 | +0.07(+1.40%) |
Jan 19, 2018 | 5.248 | 5.293 | 5.209 | 5.237 | 236,443 | -0.03(-0.54%) |
Jan 18, 2018 | 5.321 | 5.321 | 5.243 | 5.265 | 159,003 | -0.05(-0.95%) |
Jan 17, 2018 | 5.287 | 5.321 | 5.260 | 5.315 | 183,404 | +0.06(+1.06%) |
Jan 16, 2018 | 5.276 | 5.321 | 5.243 | 5.259 | 272,164 | -0.02(-0.32%) |
Jan 12, 2018 | 5.276 | 5.276 | 5.276 | 0 | +0.06(+1.18%) | |
Jan 11, 2018 | 5.231 | 5.231 | 5.198 | 5.215 | 157,978 | +0.01(+0.22%) |
Jan 10, 2018 | 5.215 | 5.265 | 5.181 | 5.203 | 209,250 | +0.00(+0.00%) |
Jan 09, 2018 | 5.248 | 5.282 | 5.187 | 5.203 | 216,902 | -0.03(-0.54%) |
Jan 08, 2018 | 5.181 | 5.254 | 5.164 | 5.231 | 280,746 | +0.05(+0.97%) |
Jan 05, 2018 | 5.220 | 5.220 | 5.159 | 5.181 | 204,526 | -0.01(-0.11%) |
Jan 04, 2018 | 5.254 | 5.265 | 5.153 | 5.187 | 330,258 | -0.07(-1.28%) |
Jan 03, 2018 | 5.203 | 5.287 | 5.159 | 5.254 | 416,389 | +0.06(+1.19%) |
Jan 02, 2018 | 5.159 | 5.203 | 5.117 | 5.192 | 313,027 | +0.03(+0.65%) |
Dec 29, 2017 | 5.159 | 5.159 | 5.159 | 0 | -0.06(-1.18%) | |
Dec 28, 2017 | 5.215 | 5.265 | 5.187 | 5.220 | 175,437 | -0.01(-0.11%) |
Dec 27, 2017 | 5.147 | 5.287 | 5.147 | 5.226 | 305,040 | +0.07(+1.30%) |
Dec 26, 2017 | 5.013 | 5.226 | 5.013 | 5.159 | 328,846 | +0.02(+0.44%) |
Dec 22, 2017 | 5.175 | 5.209 | 5.097 | 5.136 | 429,363 | -0.03(-0.65%) |
Dec 21, 2017 | 5.231 | 5.282 | 5.164 | 5.170 | 239,314 | -0.03(-0.65%) |
Dec 20, 2017 | 5.265 | 5.299 | 5.181 | 5.203 | 294,676 | -0.03(-0.64%) |
Dec 19, 2017 | 5.360 | 5.394 | 5.226 | 5.237 | 376,306 | -0.11(-1.99%) |
Dec 18, 2017 | 5.131 | 5.500 | 5.131 | 5.343 | 771,374 | +0.23(+4.49%) |
Dec 15, 2017 | 5.136 | 5.253 | 5.108 | 5.114 | 3,162,293 | -0.02(-0.43%) |
Dec 14, 2017 | 5.331 | 5.386 | 5.092 | 5.136 | 843,786 | -0.18(-3.45%) |
Dec 13, 2017 | 5.403 | 5.419 | 5.314 | 5.319 | 360,920 | -0.08(-1.54%) |
Dec 12, 2017 | 5.420 | 5.458 | 5.403 | 5.403 | 265,691 | -0.01(-0.21%) |
Dec 11, 2017 | 5.514 | 5.514 | 5.403 | 5.414 | 308,258 | -0.09(-1.62%) |
Dec 08, 2017 | 5.420 | 5.503 | 5.404 | 5.503 | 159,163 | +0.09(+1.75%) |
Dec 07, 2017 | 5.436 | 5.436 | 5.403 | 5.408 | 116,111 | -0.03(-0.61%) |
Dec 06, 2017 | 5.408 | 5.486 | 5.406 | 5.442 | 171,545 | +0.04(+0.82%) |
Dec 05, 2017 | 5.403 | 5.420 | 5.392 | 5.397 | 144,326 | +0.00(+0.00%) |
Dec 04, 2017 | 5.436 | 5.436 | 5.392 | 5.397 | 270,487 | -0.02(-0.41%) |
Dec 01, 2017 | 5.431 | 5.447 | 5.403 | 5.420 | 257,558 | +0.00(+0.00%) |
Nov 30, 2017 | 5.447 | 5.486 | 5.420 | 5.420 | 207,697 | -0.06(-1.02%) |
Nov 29, 2017 | 5.475 | 5.492 | 5.464 | 5.475 | 188,181 | +0.02(+0.31%) |
Nov 28, 2017 | 5.447 | 5.470 | 5.436 | 5.458 | 194,170 | +0.03(+0.61%) |
Nov 27, 2017 | 5.447 | 5.464 | 5.420 | 5.425 | 176,719 | -0.02(-0.41%) |
Nov 24, 2017 | 5.470 | 5.470 | 5.414 | 5.447 | 92,880 | -0.02(-0.31%) |
Nov 22, 2017 | 5.447 | 5.470 | 5.397 | 5.464 | 155,077 | +0.02(+0.31%) |
Nov 21, 2017 | 5.442 | 5.497 | 5.442 | 5.447 | 210,898 | +0.02(+0.41%) |
Nov 20, 2017 | 5.464 | 5.470 | 5.403 | 5.425 | 227,631 | -0.01(-0.20%) |
Nov 17, 2017 | 5.442 | 5.464 | 5.425 | 5.436 | 183,710 | +0.00(+0.00%) |
Nov 16, 2017 | 5.398 | 5.447 | 5.359 | 5.436 | 273,962 | +0.08(+1.44%) |
Nov 15, 2017 | 5.287 | 5.409 | 5.287 | 5.359 | 251,570 | +0.06(+1.15%) |
Nov 14, 2017 | 5.271 | 5.320 | 5.271 | 5.298 | 158,483 | +0.01(+0.21%) |
Nov 13, 2017 | 5.342 | 5.342 | 5.282 | 5.287 | 243,036 | -0.04(-0.83%) |
Nov 10, 2017 | 5.353 | 5.381 | 5.326 | 5.331 | 157,497 | -0.03(-0.52%) |
Nov 09, 2017 | 5.409 | 5.409 | 5.348 | 5.359 | 140,517 | -0.04(-0.72%) |
Nov 08, 2017 | 5.409 | 5.409 | 5.359 | 5.398 | 159,055 | +0.01(+0.10%) |
Nov 07, 2017 | 5.392 | 5.409 | 5.381 | 5.392 | 175,493 | +0.01(+0.10%) |
Nov 06, 2017 | 5.381 | 5.398 | 5.376 | 5.387 | 115,493 | -0.01(-0.10%) |
Nov 03, 2017 | 5.392 | 5.409 | 5.386 | 5.392 | 155,714 | +0.01(+0.10%) |
Nov 02, 2017 | 5.398 | 5.398 | 5.381 | 5.387 | 115,622 | +0.01(+0.10%) |
Nov 01, 2017 | 5.392 | 5.392 | 5.376 | 5.381 | 110,704 | +0.01(+0.10%) |
Oct 31, 2017 | 5.398 | 5.408 | 5.376 | 5.376 | 160,762 | -0.01(-0.20%) |
Oct 30, 2017 | 5.387 | 5.403 | 5.376 | 5.387 | 199,488 | +0.01(+0.21%) |
Oct 27, 2017 | 5.392 | 5.403 | 5.353 | 5.376 | 166,788 | -0.01(-0.20%) |
Oct 26, 2017 | 5.337 | 5.409 | 5.337 | 5.387 | 324,960 | +0.05(+0.93%) |
Oct 25, 2017 | 5.381 | 5.392 | 5.295 | 5.337 | 209,495 | -0.06(-1.02%) |
Oct 24, 2017 | 5.425 | 5.425 | 5.353 | 5.392 | 300,012 | +0.01(+0.10%) |
Oct 23, 2017 | 5.403 | 5.409 | 5.298 | 5.387 | 249,908 | +0.02(+0.31%) |
Oct 20, 2017 | 5.370 | 5.381 | 5.351 | 5.370 | 175,989 | +0.01(+0.10%) |
Oct 19, 2017 | 5.376 | 5.392 | 5.298 | 5.364 | 178,557 | -0.01(-0.10%) |
Oct 18, 2017 | 5.343 | 5.370 | 5.337 | 5.370 | 205,672 | +0.04(+0.72%) |
Oct 17, 2017 | 5.315 | 5.343 | 5.304 | 5.332 | 238,251 | +0.03(+0.52%) |
Oct 16, 2017 | 5.277 | 5.321 | 5.267 | 5.304 | 212,908 | +0.02(+0.41%) |
Oct 13, 2017 | 5.277 | 5.302 | 5.266 | 5.282 | 275,593 | +0.02(+0.31%) |
Oct 12, 2017 | 5.244 | 5.282 | 5.233 | 5.266 | 190,198 | +0.02(+0.42%) |
Oct 11, 2017 | 5.244 | 5.271 | 5.211 | 5.244 | 171,167 | +0.00(+0.00%) |
Oct 10, 2017 | 5.233 | 5.260 | 5.211 | 5.244 | 165,083 | +0.01(+0.21%) |
Oct 09, 2017 | 5.233 | 5.249 | 5.211 | 5.233 | 196,644 | +0.00(+0.00%) |
Oct 06, 2017 | 5.206 | 5.249 | 5.206 | 5.233 | 84,219 | +0.01(+0.10%) |
Oct 05, 2017 | 5.228 | 5.249 | 5.217 | 5.228 | 134,663 | +0.02(+0.32%) |
Oct 04, 2017 | 5.167 | 5.228 | 5.151 | 5.211 | 149,761 | +0.01(+0.11%) |
Oct 03, 2017 | 5.217 | 5.228 | 5.195 | 5.206 | 153,296 | -0.01(-0.21%) |
Oct 02, 2017 | 5.206 | 5.228 | 5.192 | 5.217 | 190,286 | +0.01(+0.21%) |
Sep 29, 2017 | 5.195 | 5.228 | 5.162 | 5.206 | 193,120 | +0.05(+1.01%) |
Sep 28, 2017 | 5.145 | 5.167 | 5.129 | 5.154 | 220,598 | +0.02(+0.48%) |
Sep 27, 2017 | 5.123 | 5.151 | 5.107 | 5.129 | 189,114 | +0.02(+0.43%) |
Sep 26, 2017 | 5.063 | 5.112 | 5.063 | 5.107 | 70,401 | +0.04(+0.76%) |
Sep 25, 2017 | 5.080 | 5.134 | 5.058 | 5.069 | 159,181 | +0.00(+0.00%) |
Sep 22, 2017 | 5.069 | 5.096 | 5.047 | 5.069 | 145,813 | +0.00(+0.00%) |
Sep 21, 2017 | 5.069 | 5.107 | 5.069 | 5.069 | 110,752 | +0.00(+0.00%) |
Sep 20, 2017 | 5.107 | 5.145 | 5.058 | 5.069 | 197,113 | -0.04(-0.86%) |
Sep 19, 2017 | 5.058 | 5.184 | 5.058 | 5.112 | 191,554 | +0.04(+0.76%) |
Sep 18, 2017 | 5.031 | 5.128 | 5.031 | 5.074 | 431,117 | +0.04(+0.86%) |
Sep 15, 2017 | 5.003 | 5.041 | 4.993 | 5.031 | 281,749 | +0.03(+0.65%) |
Sep 14, 2017 | 5.009 | 5.031 | 4.965 | 4.998 | 200,102 | -0.01(-0.11%) |
Sep 13, 2017 | 4.965 | 5.014 | 4.949 | 5.003 | 211,213 | +0.03(+0.66%) |
Sep 12, 2017 | 4.998 | 5.027 | 4.960 | 4.971 | 179,441 | -0.03(-0.54%) |
Sep 11, 2017 | 5.003 | 5.031 | 4.971 | 4.998 | 173,085 | +0.03(+0.55%) |
Sep 08, 2017 | 5.041 | 5.058 | 4.965 | 4.971 | 186,460 | -0.03(-0.65%) |
Sep 07, 2017 | 5.003 | 5.027 | 4.960 | 5.003 | 174,931 | +0.01(+0.11%) |
Sep 06, 2017 | 5.020 | 5.069 | 4.987 | 4.998 | 230,318 | +0.00(+0.00%) |
Sep 05, 2017 | 5.014 | 5.036 | 4.976 | 4.998 | 179,758 | -0.01(-0.22%) |
Sep 01, 2017 | 4.987 | 5.047 | 4.976 | 5.009 | 416,035 | +0.06(+1.21%) |
Aug 31, 2017 | 5.031 | 5.031 | 4.944 | 4.949 | 355,584 | -0.06(-1.19%) |
Aug 30, 2017 | 4.998 | 5.021 | 4.949 | 5.009 | 150,391 | +0.03(+0.66%) |
Aug 29, 2017 | 4.993 | 5.020 | 4.976 | 4.976 | 142,929 | -0.05(-1.08%) |
Aug 28, 2017 | 4.960 | 5.036 | 4.960 | 5.031 | 112,996 | +0.06(+1.20%) |
Aug 25, 2017 | 4.998 | 5.020 | 4.938 | 4.971 | 233,510 | +0.00(+0.00%) |
Aug 24, 2017 | 4.960 | 5.031 | 4.954 | 4.971 | 195,429 | +0.00(+0.00%) |
Aug 23, 2017 | 4.906 | 4.982 | 4.906 | 4.971 | 167,701 | +0.05(+1.11%) |
Aug 22, 2017 | 4.954 | 5.052 | 4.884 | 4.916 | 385,619 | -0.04(-0.77%) |
Aug 21, 2017 | 5.096 | 5.107 | 4.954 | 4.954 | 437,892 | -0.17(-3.29%) |
Aug 18, 2017 | 5.215 | 5.215 | 5.090 | 5.123 | 293,249 | -0.07(-1.36%) |
Aug 17, 2017 | 5.205 | 5.292 | 5.175 | 5.194 | 181,832 | -0.04(-0.73%) |
Aug 16, 2017 | 5.275 | 5.291 | 5.205 | 5.232 | 305,741 | -0.03(-0.62%) |
Aug 15, 2017 | 5.291 | 5.313 | 5.237 | 5.264 | 172,040 | -0.01(-0.20%) |
Aug 14, 2017 | 5.151 | 5.301 | 5.151 | 5.275 | 305,084 | +0.13(+2.52%) |
Aug 11, 2017 | 5.270 | 5.286 | 5.125 | 5.145 | 471,464 | -0.13(-2.46%) |
Aug 10, 2017 | 5.334 | 5.340 | 5.270 | 5.275 | 331,164 | -0.06(-1.11%) |
Aug 09, 2017 | 5.345 | 5.351 | 5.313 | 5.334 | 188,648 | -0.01(-0.20%) |
Aug 08, 2017 | 5.372 | 5.372 | 5.340 | 5.345 | 161,088 | +0.00(+0.00%) |
Aug 07, 2017 | 5.372 | 5.372 | 5.329 | 5.345 | 157,886 | -0.01(-0.20%) |
Aug 04, 2017 | 5.356 | 5.372 | 5.319 | 5.356 | 163,474 | +0.03(+0.51%) |
Aug 03, 2017 | 5.345 | 5.372 | 5.307 | 5.329 | 220,975 | -0.01(-0.20%) |
Aug 02, 2017 | 5.345 | 5.356 | 5.313 | 5.340 | 122,292 | -0.02(-0.40%) |
Aug 01, 2017 | 5.356 | 5.361 | 5.318 | 5.361 | 177,926 | +0.00(+0.00%) |
Jul 31, 2017 | 5.372 | 5.372 | 5.297 | 5.361 | 161,964 | +0.04(+0.71%) |
Jul 28, 2017 | 5.302 | 5.345 | 5.291 | 5.324 | 110,133 | -0.02(-0.30%) |
Jul 27, 2017 | 5.291 | 5.348 | 5.280 | 5.340 | 160,377 | +0.06(+1.12%) |
Jul 26, 2017 | 5.345 | 5.367 | 5.275 | 5.280 | 317,708 | -0.03(-0.61%) |
Jul 25, 2017 | 5.334 | 5.344 | 5.313 | 5.313 | 109,395 | -0.02(-0.30%) |
Jul 24, 2017 | 5.318 | 5.345 | 5.318 | 5.329 | 133,629 | -0.01(-0.10%) |
Jul 21, 2017 | 5.345 | 5.351 | 5.332 | 5.334 | 329,425 | -0.01(-0.10%) |
Jul 20, 2017 | 5.340 | 5.324 | 5.340 | 150,302 | +0.00(+0.00%) | |
Jul 19, 2017 | 5.345 | 5.356 | 5.302 | 5.340 | 174,072 | +0.03(+0.51%) |
Jul 18, 2017 | 5.286 | 5.329 | 5.286 | 5.313 | 145,299 | +0.02(+0.41%) |
Jul 17, 2017 | 5.307 | 5.313 | 5.281 | 5.291 | 204,368 | +0.01(+0.10%) |
Jul 14, 2017 | 5.270 | 5.297 | 5.254 | 5.286 | 149,409 | +0.02(+0.31%) |
Jul 13, 2017 | 5.307 | 5.313 | 5.254 | 5.270 | 206,722 | -0.03(-0.61%) |
Jul 12, 2017 | 5.286 | 5.307 | 5.275 | 5.302 | 198,710 | +0.02(+0.30%) |
Jul 11, 2017 | 5.307 | 5.307 | 5.286 | 5.286 | 143,704 | +0.00(+0.00%) |
Jul 10, 2017 | 5.286 | 5.307 | 5.265 | 5.286 | 228,660 | +0.03(+0.61%) |
Jul 07, 2017 | 5.259 | 5.281 | 5.232 | 5.254 | 136,887 | -0.03(-0.51%) |
Jul 06, 2017 | 5.307 | 5.310 | 5.265 | 5.281 | 98,432 | -0.03(-0.50%) |
Jul 05, 2017 | 5.307 | 5.307 | 5.281 | 5.307 | 143,012 | +0.01(+0.10%) |
Jul 03, 2017 | 5.291 | 5.307 | 5.270 | 5.302 | 158,366 | +0.03(+0.61%) |
Jun 30, 2017 | 5.281 | 5.301 | 5.265 | 5.270 | 220,406 | +0.00(+0.00%) |
Jun 29, 2017 | 5.243 | 5.302 | 5.227 | 5.270 | 215,118 | +0.01(+0.20%) |
Jun 28, 2017 | 5.265 | 5.275 | 5.248 | 5.259 | 133,617 | +0.01(+0.10%) |
Jun 27, 2017 | 5.275 | 5.291 | 5.248 | 5.254 | 150,806 | -0.02(-0.41%) |
Jun 26, 2017 | 5.281 | 5.295 | 5.254 | 5.275 | 137,361 | +0.01(+0.20%) |
Jun 23, 2017 | 5.254 | 5.270 | 5.243 | 5.265 | 106,471 | +0.01(+0.20%) |
Jun 22, 2017 | 5.254 | 5.270 | 5.232 | 5.254 | 140,578 | +0.02(+0.31%) |
Jun 21, 2017 | 5.248 | 5.273 | 5.214 | 5.238 | 189,783 | +0.01(+0.21%) |
Jun 20, 2017 | 5.238 | 5.291 | 5.227 | 5.227 | 190,218 | -0.04(-0.81%) |
Jun 19, 2017 | 5.318 | 5.329 | 5.254 | 5.270 | 202,560 | -0.02(-0.41%) |
Jun 16, 2017 | 5.275 | 5.297 | 5.249 | 5.291 | 255,674 | +0.02(+0.30%) |
Jun 15, 2017 | 5.238 | 5.281 | 5.220 | 5.275 | 313,531 | +0.02(+0.41%) |
Jun 14, 2017 | 5.243 | 5.254 | 5.217 | 5.254 | 129,718 | +0.01(+0.20%) |
Jun 13, 2017 | 5.217 | 5.249 | 5.212 | 5.243 | 167,600 | +0.03(+0.61%) |
Jun 12, 2017 | 5.217 | 5.227 | 5.196 | 5.212 | 286,549 | -0.01(-0.10%) |
Jun 09, 2017 | 5.243 | 5.243 | 5.201 | 5.217 | 275,999 | +0.01(+0.10%) |
Jun 08, 2017 | 5.227 | 5.233 | 5.212 | 5.212 | 187,192 | -0.02(-0.41%) |
Jun 07, 2017 | 5.275 | 5.275 | 5.233 | 5.233 | 221,454 | -0.02(-0.41%) |
Jun 06, 2017 | 5.233 | 5.256 | 5.209 | 5.254 | 140,593 | +0.01(+0.10%) |
Jun 05, 2017 | 5.249 | 5.259 | 5.233 | 5.249 | 201,747 | +0.01(+0.20%) |
Jun 02, 2017 | 5.249 | 5.259 | 5.227 | 5.238 | 200,471 | +0.01(+0.10%) |