Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.731 | 4.819 | 4.731 | 4.790 | 11,114 | +0.03(+0.62%) |
May 30, 2017 | 4.721 | 4.776 | 4.721 | 4.760 | 2,387 | -0.04(-0.82%) |
May 26, 2017 | 4.727 | 4.800 | 4.711 | 4.800 | 3,023 | +0.13(+2.85%) |
May 25, 2017 | 4.759 | 4.819 | 4.652 | 4.667 | 7,872 | -0.10(-2.17%) |
May 24, 2017 | 4.780 | 4.780 | 4.721 | 4.770 | 6,121 | +0.01(+0.15%) |
May 23, 2017 | 4.770 | 4.785 | 4.666 | 4.763 | 5,685 | -0.02(-0.37%) |
May 22, 2017 | 4.574 | 4.805 | 4.534 | 4.781 | 24,468 | +0.13(+2.87%) |
May 19, 2017 | 4.751 | 4.751 | 4.623 | 4.647 | 14,564 | -0.09(-1.87%) |
May 18, 2017 | 4.711 | 4.760 | 4.682 | 4.736 | 2,899 | -0.01(-0.31%) |
May 17, 2017 | 4.779 | 4.779 | 4.672 | 4.751 | 24,296 | -0.03(-0.62%) |
May 16, 2017 | 4.829 | 4.888 | 4.751 | 4.780 | 13,549 | -0.11(-2.21%) |
May 15, 2017 | 4.859 | 4.888 | 4.790 | 4.888 | 6,526 | +0.05(+1.02%) |
May 12, 2017 | 4.819 | 4.888 | 4.819 | 4.839 | 22,017 | +0.03(+0.61%) |
May 11, 2017 | 4.790 | 4.819 | 4.790 | 4.810 | 8,139 | +0.04(+0.82%) |
May 10, 2017 | 4.751 | 4.780 | 4.731 | 4.770 | 7,300 | +0.04(+0.83%) |
May 09, 2017 | 4.741 | 4.819 | 4.685 | 4.731 | 20,425 | +0.04(+0.84%) |
May 08, 2017 | 4.677 | 4.753 | 4.672 | 4.692 | 41,891 | +0.05(+1.00%) |
May 05, 2017 | 4.608 | 4.728 | 4.608 | 4.645 | 23,909 | +0.04(+0.92%) |
May 04, 2017 | 4.692 | 4.692 | 4.574 | 4.603 | 17,673 | +0.03(+0.65%) |
May 03, 2017 | 4.731 | 4.837 | 4.574 | 4.574 | 8,676 | -0.17(-3.53%) |
May 02, 2017 | 4.772 | 4.800 | 4.721 | 4.741 | 14,383 | -0.01(-0.21%) |
May 01, 2017 | 4.819 | 4.908 | 4.741 | 4.751 | 6,892 | -0.09(-1.83%) |
Apr 28, 2017 | 4.888 | 4.898 | 4.731 | 4.839 | 8,041 | -0.01(-0.20%) |
Apr 27, 2017 | 4.822 | 4.888 | 4.810 | 4.849 | 11,972 | -0.02(-0.40%) |
Apr 26, 2017 | 4.790 | 4.908 | 4.623 | 4.869 | 33,307 | +0.11(+2.27%) |
Apr 25, 2017 | 4.682 | 4.810 | 4.682 | 4.760 | 20,847 | +0.07(+1.47%) |
Apr 24, 2017 | 4.652 | 4.751 | 4.613 | 4.692 | 15,870 | +0.01(+0.21%) |
Apr 21, 2017 | 4.583 | 4.701 | 4.524 | 4.682 | 23,513 | +0.10(+2.15%) |
Apr 20, 2017 | 4.564 | 4.590 | 4.564 | 4.583 | 8,437 | -0.01(-0.21%) |
Apr 19, 2017 | 4.564 | 4.593 | 4.554 | 4.593 | 4,906 | +0.07(+1.52%) |
Apr 18, 2017 | 4.554 | 4.566 | 4.475 | 4.524 | 6,802 | -0.07(-1.50%) |
Apr 17, 2017 | 4.554 | 4.593 | 4.505 | 4.593 | 8,986 | +0.04(+0.86%) |
Apr 13, 2017 | 4.574 | 4.633 | 4.554 | 4.554 | 8,120 | -0.03(-0.64%) |
Apr 12, 2017 | 4.682 | 4.684 | 4.544 | 4.583 | 9,786 | -0.01(-0.21%) |
Apr 11, 2017 | 4.623 | 4.701 | 4.554 | 4.593 | 8,366 | -0.07(-1.48%) |
Apr 10, 2017 | 4.475 | 4.731 | 4.475 | 4.662 | 51,697 | +0.18(+3.95%) |
Apr 07, 2017 | 4.475 | 4.500 | 4.456 | 4.485 | 10,069 | -0.04(-0.87%) |
Apr 06, 2017 | 4.527 | 4.564 | 4.485 | 4.524 | 13,115 | +0.00(+0.11%) |
Apr 05, 2017 | 4.583 | 4.583 | 4.397 | 4.519 | 36,184 | +0.01(+0.33%) |
Apr 04, 2017 | 4.564 | 4.652 | 4.505 | 4.505 | 9,376 | -0.04(-0.87%) |
Apr 03, 2017 | 4.574 | 4.662 | 4.426 | 4.544 | 57,666 | -0.03(-0.65%) |
Mar 31, 2017 | 4.524 | 4.603 | 4.465 | 4.574 | 17,903 | +0.06(+1.31%) |
Mar 30, 2017 | 4.613 | 4.613 | 4.515 | 4.515 | 11,642 | -0.09(-1.92%) |
Mar 29, 2017 | 4.613 | 4.613 | 4.559 | 4.603 | 14,248 | +0.06(+1.30%) |
Mar 28, 2017 | 4.515 | 4.672 | 4.436 | 4.544 | 36,496 | +0.05(+1.09%) |
Mar 27, 2017 | 4.534 | 4.534 | 4.446 | 4.495 | 18,211 | -0.06(-1.30%) |
Mar 24, 2017 | 4.554 | 4.711 | 4.446 | 4.554 | 54,152 | -0.01(-0.22%) |
Mar 23, 2017 | 4.642 | 4.642 | 4.554 | 4.564 | 26,749 | -0.12(-2.50%) |
Mar 22, 2017 | 4.711 | 4.711 | 4.574 | 4.681 | 14,523 | +0.01(+0.19%) |
Mar 21, 2017 | 4.564 | 4.731 | 4.558 | 4.672 | 21,369 | +0.13(+2.81%) |
Mar 20, 2017 | 4.652 | 4.652 | 4.524 | 4.544 | 17,965 | -0.08(-1.70%) |
Mar 17, 2017 | 4.554 | 4.701 | 4.554 | 4.623 | 14,224 | -0.05(-1.05%) |
Mar 16, 2017 | 4.642 | 4.829 | 4.633 | 4.672 | 26,034 | +0.04(+0.85%) |
Mar 15, 2017 | 4.593 | 4.652 | 4.583 | 4.633 | 18,833 | +0.05(+1.07%) |
Mar 14, 2017 | 4.574 | 4.701 | 4.574 | 4.583 | 20,844 | -0.02(-0.43%) |
Mar 13, 2017 | 4.603 | 4.744 | 4.544 | 4.603 | 18,056 | -0.02(-0.43%) |
Mar 10, 2017 | 4.672 | 4.676 | 4.524 | 4.623 | 16,040 | -0.02(-0.42%) |
Mar 09, 2017 | 4.810 | 4.810 | 4.633 | 4.642 | 12,766 | -0.13(-2.68%) |
Mar 08, 2017 | 4.746 | 4.849 | 4.656 | 4.770 | 47,641 | -0.01(-0.21%) |
Mar 07, 2017 | 4.888 | 4.888 | 4.731 | 4.780 | 17,300 | -0.07(-1.42%) |
Mar 06, 2017 | 4.770 | 4.898 | 4.544 | 4.849 | 67,843 | +0.10(+2.07%) |
Mar 03, 2017 | 4.701 | 4.849 | 4.692 | 4.751 | 49,168 | +0.09(+1.90%) |
Mar 02, 2017 | 4.928 | 4.928 | 4.534 | 4.662 | 77,767 | -0.23(-4.63%) |
Mar 01, 2017 | 4.987 | 5.006 | 4.829 | 4.888 | 22,499 | -0.03(-0.60%) |
Feb 28, 2017 | 4.770 | 4.918 | 4.770 | 4.918 | 36,285 | +0.11(+2.25%) |
Feb 27, 2017 | 4.800 | 4.829 | 4.672 | 4.810 | 14,388 | -0.02(-0.41%) |
Feb 24, 2017 | 4.583 | 4.859 | 4.583 | 4.829 | 68,050 | +0.27(+5.82%) |
Feb 23, 2017 | 4.548 | 4.564 | 4.524 | 4.564 | 14,779 | +0.02(+0.43%) |
Feb 22, 2017 | 4.544 | 4.564 | 4.524 | 4.544 | 11,705 | +0.00(+0.00%) |
Feb 21, 2017 | 4.426 | 4.554 | 4.426 | 4.544 | 33,845 | +0.16(+3.59%) |
Feb 17, 2017 | 4.387 | 4.387 | 4.387 | 0 | -0.11(-2.41%) | |
Feb 16, 2017 | 4.515 | 4.578 | 4.436 | 4.495 | 11,190 | +0.01(+0.22%) |
Feb 15, 2017 | 4.446 | 4.574 | 4.406 | 4.485 | 16,864 | +0.05(+1.11%) |
Feb 14, 2017 | 4.465 | 4.593 | 4.308 | 4.436 | 66,396 | +0.01(+0.22%) |
Feb 13, 2017 | 4.416 | 4.446 | 4.298 | 4.426 | 28,127 | +0.03(+0.67%) |
Feb 10, 2017 | 4.267 | 4.425 | 4.267 | 4.397 | 20,194 | +0.10(+2.29%) |
Feb 09, 2017 | 4.249 | 4.416 | 4.249 | 4.298 | 23,292 | +0.04(+0.92%) |
Feb 08, 2017 | 4.347 | 4.377 | 4.249 | 4.259 | 63,580 | -0.13(-2.91%) |
Feb 07, 2017 | 4.392 | 4.416 | 4.367 | 4.387 | 9,270 | -0.03(-0.67%) |
Feb 06, 2017 | 4.416 | 4.465 | 4.416 | 4.416 | 9,825 | +0.03(+0.67%) |
Feb 03, 2017 | 4.298 | 4.579 | 4.298 | 4.387 | 65,275 | +0.06(+1.36%) |
Feb 02, 2017 | 4.456 | 4.470 | 4.308 | 4.328 | 30,712 | -0.13(-2.87%) |
Feb 01, 2017 | 4.475 | 4.521 | 4.456 | 4.456 | 20,519 | -0.02(-0.44%) |
Jan 31, 2017 | 4.544 | 4.554 | 4.475 | 4.475 | 12,939 | -0.07(-1.52%) |
Jan 30, 2017 | 4.613 | 4.662 | 4.534 | 4.544 | 21,917 | -0.15(-3.14%) |
Jan 27, 2017 | 4.770 | 4.859 | 4.554 | 4.692 | 70,818 | -0.07(-1.45%) |
Jan 26, 2017 | 4.711 | 4.770 | 4.623 | 4.760 | 36,527 | +0.14(+2.98%) |
Jan 25, 2017 | 4.652 | 4.770 | 4.574 | 4.623 | 8,884 | -0.10(-2.08%) |
Jan 24, 2017 | 4.633 | 4.770 | 4.534 | 4.721 | 23,813 | +0.02(+0.42%) |
Jan 23, 2017 | 4.574 | 4.790 | 4.574 | 4.701 | 41,178 | +0.13(+2.80%) |
Jan 20, 2017 | 4.505 | 4.652 | 4.475 | 4.574 | 23,511 | +0.12(+2.59%) |
Jan 19, 2017 | 4.534 | 4.547 | 4.458 | 4.458 | 7,341 | -0.07(-1.47%) |
Jan 18, 2017 | 4.642 | 4.642 | 4.475 | 4.524 | 40,425 | -0.13(-2.75%) |
Jan 17, 2017 | 4.711 | 4.790 | 4.652 | 4.652 | 19,986 | -0.04(-0.84%) |
Jan 13, 2017 | 4.692 | 4.692 | 4.692 | 0 | -0.01(-0.21%) | |
Jan 12, 2017 | 4.701 | 4.819 | 4.633 | 4.701 | 19,444 | +0.03(+0.63%) |
Jan 11, 2017 | 4.623 | 4.711 | 4.524 | 4.672 | 26,300 | +0.05(+1.06%) |
Jan 10, 2017 | 4.711 | 4.790 | 4.613 | 4.623 | 21,485 | -0.09(-1.88%) |
Jan 09, 2017 | 4.574 | 4.711 | 4.524 | 4.711 | 36,571 | +0.13(+2.79%) |
Jan 06, 2017 | 4.505 | 4.613 | 4.309 | 4.583 | 69,568 | +0.12(+2.64%) |
Jan 05, 2017 | 4.515 | 4.642 | 4.279 | 4.465 | 56,183 | -0.02(-0.44%) |
Jan 04, 2017 | 4.531 | 4.583 | 4.456 | 4.485 | 22,977 | -0.06(-1.30%) |
Jan 03, 2017 | 4.623 | 4.623 | 4.493 | 4.544 | 20,984 | -0.03(-0.65%) |
Dec 30, 2016 | 4.574 | 4.574 | 4.574 | 0 | +0.19(+4.26%) | |
Dec 29, 2016 | 4.397 | 4.603 | 4.364 | 4.387 | 18,898 | +0.03(+0.68%) |
Dec 28, 2016 | 4.367 | 4.593 | 4.288 | 4.357 | 28,665 | +0.02(+0.45%) |
Dec 27, 2016 | 4.446 | 4.465 | 4.279 | 4.338 | 45,558 | -0.13(-2.86%) |
Dec 23, 2016 | 4.465 | 4.465 | 4.465 | 0 | -0.03(-0.66%) | |
Dec 22, 2016 | 4.524 | 4.576 | 4.475 | 4.495 | 35,413 | -0.03(-0.65%) |
Dec 21, 2016 | 4.672 | 4.672 | 4.524 | 4.524 | 19,253 | -0.06(-1.29%) |
Dec 20, 2016 | 4.564 | 4.672 | 4.524 | 4.583 | 23,121 | +0.01(+0.22%) |
Dec 19, 2016 | 4.652 | 4.701 | 4.495 | 4.574 | 29,601 | -0.10(-2.11%) |
Dec 16, 2016 | 4.810 | 4.810 | 4.623 | 4.672 | 32,934 | +0.05(+1.06%) |
Dec 15, 2016 | 4.633 | 4.829 | 4.623 | 4.623 | 73,486 | -0.01(-0.21%) |
Dec 14, 2016 | 4.682 | 4.819 | 4.564 | 4.633 | 33,233 | -0.18(-3.68%) |
Dec 13, 2016 | 4.898 | 4.898 | 4.701 | 4.810 | 19,993 | -0.05(-1.01%) |
Dec 12, 2016 | 4.829 | 4.938 | 4.672 | 4.859 | 10,294 | +0.04(+0.82%) |
Dec 09, 2016 | 4.755 | 4.859 | 4.742 | 4.819 | 11,946 | +0.09(+1.87%) |
Dec 08, 2016 | 4.839 | 4.880 | 4.682 | 4.731 | 31,984 | -0.08(-1.64%) |
Dec 07, 2016 | 4.849 | 4.960 | 4.623 | 4.810 | 71,277 | -0.13(-2.59%) |
Dec 06, 2016 | 4.918 | 4.957 | 4.908 | 4.938 | 6,365 | +0.03(+0.60%) |
Dec 05, 2016 | 4.810 | 4.952 | 4.810 | 4.908 | 10,104 | +0.08(+1.63%) |
Dec 02, 2016 | 4.873 | 4.873 | 4.760 | 4.829 | 16,811 | -0.02(-0.41%) |
Dec 01, 2016 | 4.869 | 4.947 | 4.790 | 4.849 | 18,026 | -0.03(-0.69%) |
Nov 30, 2016 | 4.947 | 5.026 | 4.760 | 4.883 | 14,256 | -0.03(-0.71%) |
Nov 29, 2016 | 4.908 | 4.957 | 4.869 | 4.918 | 22,962 | +0.06(+1.21%) |
Nov 28, 2016 | 5.056 | 5.118 | 4.839 | 4.859 | 40,494 | -0.16(-3.14%) |
Nov 25, 2016 | 5.124 | 5.134 | 4.930 | 5.016 | 16,804 | -0.08(-1.54%) |
Nov 23, 2016 | 5.095 | 5.095 | 5.095 | 0 | -0.25(-4.60%) | |
Nov 22, 2016 | 5.282 | 5.587 | 5.252 | 5.341 | 141,103 | +0.05(+0.93%) |
Nov 21, 2016 | 5.006 | 5.370 | 4.918 | 5.292 | 94,636 | +0.27(+5.28%) |
Nov 18, 2016 | 5.036 | 5.036 | 4.869 | 5.026 | 18,805 | -0.03(-0.58%) |
Nov 17, 2016 | 5.065 | 5.132 | 4.987 | 5.056 | 12,033 | -0.02(-0.39%) |
Nov 16, 2016 | 4.967 | 5.095 | 4.938 | 5.075 | 12,404 | +0.12(+2.38%) |
Nov 15, 2016 | 5.006 | 5.144 | 4.947 | 4.957 | 11,598 | -0.01(-0.27%) |
Nov 14, 2016 | 4.869 | 5.174 | 4.869 | 4.971 | 62,906 | +0.10(+2.09%) |
Nov 11, 2016 | 4.800 | 4.957 | 4.741 | 4.869 | 40,023 | +0.15(+3.12%) |
Nov 10, 2016 | 4.908 | 4.918 | 4.721 | 4.721 | 25,950 | -0.20(-4.00%) |
Nov 09, 2016 | 4.918 | 4.987 | 4.819 | 4.918 | 30,773 | -0.10(-1.96%) |
Nov 08, 2016 | 4.908 | 5.076 | 4.599 | 5.016 | 31,908 | +0.13(+2.62%) |
Nov 07, 2016 | 4.574 | 5.016 | 4.574 | 4.888 | 93,400 | +0.10(+2.05%) |
Nov 04, 2016 | 4.810 | 4.878 | 4.752 | 4.790 | 31,238 | -0.05(-1.02%) |
Nov 03, 2016 | 4.859 | 5.056 | 4.721 | 4.839 | 77,049 | +0.03(+0.61%) |
Nov 02, 2016 | 4.997 | 5.016 | 4.603 | 4.810 | 77,591 | -0.18(-3.55%) |
Nov 01, 2016 | 5.124 | 5.154 | 4.987 | 4.987 | 26,571 | -0.11(-2.17%) |
Oct 31, 2016 | 5.282 | 5.282 | 5.065 | 5.097 | 31,028 | -0.14(-2.59%) |
Oct 28, 2016 | 5.341 | 5.341 | 5.071 | 5.233 | 17,176 | -0.10(-1.85%) |
Oct 27, 2016 | 5.370 | 5.370 | 5.213 | 5.331 | 26,338 | +0.00(+0.00%) |
Oct 26, 2016 | 5.380 | 5.380 | 5.311 | 5.331 | 15,377 | -0.03(-0.55%) |
Oct 25, 2016 | 5.478 | 5.478 | 5.351 | 5.360 | 7,391 | -0.09(-1.62%) |
Oct 24, 2016 | 5.488 | 5.488 | 5.351 | 5.449 | 31,002 | -0.05(-0.92%) |
Oct 21, 2016 | 5.434 | 5.557 | 5.423 | 5.500 | 12,483 | +0.02(+0.38%) |
Oct 20, 2016 | 5.557 | 5.576 | 5.410 | 5.478 | 30,928 | -0.08(-1.42%) |
Oct 19, 2016 | 5.656 | 5.656 | 5.419 | 5.557 | 24,021 | -0.08(-1.40%) |
Oct 18, 2016 | 5.705 | 5.705 | 5.410 | 5.636 | 43,452 | +0.02(+0.35%) |
Oct 17, 2016 | 5.626 | 5.685 | 5.606 | 5.616 | 21,728 | -0.02(-0.35%) |
Oct 14, 2016 | 5.557 | 5.677 | 5.557 | 5.636 | 23,559 | +0.12(+2.14%) |
Oct 13, 2016 | 5.547 | 5.666 | 5.449 | 5.518 | 51,646 | -0.02(-0.36%) |
Oct 12, 2016 | 5.508 | 5.656 | 5.429 | 5.537 | 29,703 | +0.03(+0.54%) |
Oct 11, 2016 | 5.478 | 5.557 | 5.429 | 5.508 | 18,941 | +0.03(+0.54%) |
Oct 10, 2016 | 5.508 | 5.557 | 5.419 | 5.478 | 13,850 | +0.03(+0.54%) |
Oct 07, 2016 | 5.547 | 5.547 | 5.439 | 5.449 | 14,394 | -0.09(-1.60%) |
Oct 06, 2016 | 5.469 | 5.577 | 5.469 | 5.537 | 19,431 | +0.03(+0.54%) |
Oct 05, 2016 | 5.508 | 5.567 | 5.399 | 5.508 | 26,752 | +0.00(+0.00%) |
Oct 04, 2016 | 5.459 | 5.567 | 5.459 | 5.508 | 15,785 | -0.03(-0.53%) |
Oct 03, 2016 | 5.469 | 5.616 | 5.459 | 5.537 | 49,248 | +0.07(+1.26%) |
Sep 30, 2016 | 5.410 | 5.548 | 5.360 | 5.469 | 31,963 | +0.13(+2.39%) |
Sep 29, 2016 | 5.390 | 5.488 | 5.331 | 5.341 | 21,575 | -0.04(-0.73%) |
Sep 28, 2016 | 5.360 | 5.429 | 5.360 | 5.380 | 19,089 | -0.01(-0.18%) |
Sep 27, 2016 | 5.351 | 5.449 | 5.292 | 5.390 | 25,682 | -0.01(-0.16%) |
Sep 26, 2016 | 5.419 | 5.498 | 5.233 | 5.399 | 30,667 | -0.09(-1.63%) |
Sep 23, 2016 | 5.449 | 5.616 | 5.341 | 5.488 | 31,887 | +0.06(+1.09%) |
Sep 22, 2016 | 5.380 | 5.498 | 5.301 | 5.429 | 25,489 | +0.11(+2.03%) |
Sep 21, 2016 | 5.400 | 5.419 | 5.321 | 5.321 | 57,729 | +0.04(+0.74%) |
Sep 20, 2016 | 5.282 | 5.341 | 5.233 | 5.282 | 37,185 | -0.04(-0.74%) |
Sep 19, 2016 | 5.144 | 5.356 | 5.144 | 5.321 | 80,527 | +0.10(+1.88%) |
Sep 16, 2016 | 5.115 | 5.341 | 5.065 | 5.223 | 55,168 | +0.09(+1.72%) |
Sep 15, 2016 | 5.272 | 5.272 | 4.938 | 5.134 | 88,338 | -0.21(-3.87%) |
Sep 14, 2016 | 5.764 | 5.764 | 5.095 | 5.341 | 61,825 | -0.17(-3.04%) |
Sep 13, 2016 | 5.429 | 5.665 | 5.380 | 5.508 | 19,940 | -0.05(-0.88%) |
Sep 12, 2016 | 5.213 | 5.764 | 5.193 | 5.557 | 37,190 | +0.10(+1.80%) |
Sep 09, 2016 | 5.685 | 5.793 | 5.419 | 5.459 | 65,733 | -0.30(-5.29%) |
Sep 08, 2016 | 5.764 | 5.872 | 5.695 | 5.764 | 61,435 | +0.00(+0.00%) |
Sep 07, 2016 | 5.872 | 5.901 | 5.754 | 5.764 | 70,181 | -0.08(-1.35%) |
Sep 06, 2016 | 5.606 | 5.901 | 5.567 | 5.842 | 66,771 | +0.29(+5.13%) |
Sep 02, 2016 | 5.567 | 5.557 | 5.557 | 5.557 | 80,624 | -0.03(-0.53%) |
Sep 01, 2016 | 5.685 | 5.754 | 5.537 | 5.587 | 68,925 | -0.05(-0.87%) |
Aug 31, 2016 | 5.537 | 5.715 | 5.360 | 5.636 | 101,931 | +0.10(+1.78%) |
Aug 30, 2016 | 5.818 | 5.832 | 5.478 | 5.537 | 59,976 | -0.30(-5.06%) |
Aug 29, 2016 | 5.803 | 5.842 | 5.754 | 5.833 | 19,045 | +0.07(+1.19%) |
Aug 26, 2016 | 5.705 | 5.852 | 5.557 | 5.764 | 70,589 | +0.08(+1.38%) |
Aug 25, 2016 | 5.685 | 5.724 | 5.636 | 5.685 | 6,699 | +0.03(+0.52%) |
Aug 24, 2016 | 5.783 | 5.862 | 5.606 | 5.656 | 25,060 | -0.19(-3.20%) |
Aug 23, 2016 | 5.695 | 5.882 | 5.633 | 5.842 | 42,407 | +0.14(+2.41%) |
Aug 22, 2016 | 5.518 | 5.705 | 5.518 | 5.705 | 36,153 | +0.28(+5.07%) |
Aug 19, 2016 | 5.439 | 5.488 | 5.400 | 5.429 | 9,440 | +0.03(+0.55%) |
Aug 18, 2016 | 5.400 | 5.449 | 5.341 | 5.400 | 12,067 | +0.08(+1.48%) |
Aug 17, 2016 | 5.282 | 5.326 | 5.223 | 5.321 | 22,565 | +0.02(+0.37%) |
Aug 16, 2016 | 5.311 | 5.419 | 5.267 | 5.301 | 21,712 | +0.00(+0.00%) |
Aug 15, 2016 | 5.616 | 5.665 | 5.242 | 5.301 | 85,556 | -0.31(-5.60%) |
Aug 12, 2016 | 5.636 | 5.712 | 5.532 | 5.616 | 9,042 | +0.03(+0.53%) |
Aug 11, 2016 | 5.606 | 5.606 | 5.547 | 5.587 | 14,025 | -0.02(-0.35%) |
Aug 10, 2016 | 5.636 | 5.695 | 5.528 | 5.606 | 16,876 | +0.00(+0.09%) |
Aug 09, 2016 | 5.606 | 5.705 | 5.587 | 5.601 | 21,390 | -0.07(-1.30%) |
Aug 08, 2016 | 5.626 | 5.685 | 5.626 | 5.675 | 7,194 | +0.00(+0.09%) |
Aug 05, 2016 | 5.793 | 5.793 | 5.508 | 5.670 | 24,531 | -0.04(-0.77%) |
Aug 04, 2016 | 5.882 | 5.882 | 5.705 | 5.715 | 13,789 | -0.14(-2.35%) |
Aug 03, 2016 | 5.596 | 5.882 | 5.510 | 5.852 | 28,884 | +0.20(+3.48%) |
Aug 02, 2016 | 5.705 | 5.705 | 5.469 | 5.655 | 24,894 | -0.05(-0.86%) |
Aug 01, 2016 | 5.646 | 5.705 | 5.506 | 5.705 | 38,521 | +0.06(+1.05%) |
Jul 29, 2016 | 5.518 | 5.694 | 5.400 | 5.646 | 16,189 | +0.10(+1.77%) |
Jul 28, 2016 | 5.587 | 5.695 | 5.514 | 5.547 | 13,291 | -0.10(-1.74%) |
Jul 27, 2016 | 5.685 | 5.697 | 5.478 | 5.646 | 38,251 | -0.09(-1.58%) |
Jul 26, 2016 | 5.675 | 5.852 | 5.675 | 5.736 | 22,688 | -0.11(-1.82%) |
Jul 25, 2016 | 5.833 | 5.901 | 5.783 | 5.842 | 27,999 | -0.06(-1.00%) |
Jul 22, 2016 | 5.754 | 5.931 | 5.715 | 5.901 | 31,189 | +0.16(+2.83%) |
Jul 21, 2016 | 5.797 | 5.833 | 5.656 | 5.739 | 27,176 | -0.07(-1.27%) |
Jul 20, 2016 | 5.777 | 5.833 | 5.774 | 5.813 | 25,520 | -0.01(-0.17%) |
Jul 19, 2016 | 5.754 | 5.842 | 5.754 | 5.823 | 25,921 | +0.07(+1.20%) |
Jul 18, 2016 | 5.892 | 5.941 | 5.705 | 5.754 | 85,534 | -0.19(-3.15%) |
Jul 15, 2016 | 6.049 | 6.049 | 5.901 | 5.941 | 42,878 | -0.02(-0.33%) |
Jul 14, 2016 | 5.833 | 6.029 | 5.803 | 5.960 | 130,196 | +0.23(+3.95%) |
Jul 13, 2016 | 5.636 | 5.783 | 5.400 | 5.734 | 81,427 | -0.02(-0.34%) |
Jul 12, 2016 | 5.793 | 5.793 | 5.665 | 5.754 | 42,063 | -0.08(-1.35%) |
Jul 11, 2016 | 5.705 | 5.882 | 5.675 | 5.833 | 76,405 | +0.19(+3.31%) |
Jul 08, 2016 | 5.410 | 5.690 | 5.390 | 5.646 | 75,307 | +0.26(+4.74%) |
Jul 07, 2016 | 5.498 | 5.547 | 5.370 | 5.390 | 35,553 | -0.22(-3.86%) |
Jul 05, 2016 | 5.528 | 5.626 | 5.477 | 5.606 | 65,105 | +0.01(+0.18%) |
Jul 01, 2016 | 5.685 | 5.596 | 5.596 | 5.596 | 81,031 | +0.04(+0.71%) |
Jun 30, 2016 | 5.577 | 5.668 | 5.508 | 5.557 | 116,267 | +0.07(+1.25%) |
Jun 29, 2016 | 5.233 | 5.606 | 5.144 | 5.488 | 405,016 | +0.35(+6.90%) |
Jun 28, 2016 | 4.918 | 5.183 | 4.869 | 5.134 | 53,914 | +0.24(+4.84%) |
Jun 27, 2016 | 4.859 | 4.917 | 4.682 | 4.897 | 80,436 | -0.00(-0.02%) |
Jun 24, 2016 | 4.957 | 5.105 | 4.898 | 4.898 | 95,016 | -0.33(-6.39%) |
Jun 23, 2016 | 5.193 | 5.301 | 4.997 | 5.233 | 40,273 | +0.09(+1.72%) |
Jun 22, 2016 | 5.006 | 5.242 | 4.947 | 5.144 | 72,011 | +0.08(+1.55%) |
Jun 21, 2016 | 5.223 | 5.272 | 5.026 | 5.065 | 102,890 | -0.11(-2.09%) |
Jun 20, 2016 | 5.115 | 5.311 | 4.928 | 5.174 | 150,866 | +0.17(+3.34%) |
Jun 17, 2016 | 5.065 | 5.095 | 4.947 | 5.006 | 35,835 | -0.01(-0.20%) |
Jun 16, 2016 | 4.888 | 5.046 | 4.878 | 5.016 | 40,802 | +0.10(+2.00%) |
Jun 15, 2016 | 4.928 | 4.928 | 4.798 | 4.918 | 67,168 | +0.06(+1.21%) |
Jun 14, 2016 | 4.878 | 4.883 | 4.760 | 4.859 | 30,269 | +0.01(+0.20%) |
Jun 13, 2016 | 4.869 | 5.056 | 4.770 | 4.849 | 60,121 | -0.07(-1.40%) |
Jun 10, 2016 | 5.193 | 5.193 | 4.770 | 4.918 | 173,908 | -0.27(-5.27%) |
Jun 09, 2016 | 4.918 | 5.282 | 4.869 | 5.191 | 391,839 | +0.37(+7.72%) |
Jun 08, 2016 | 4.731 | 4.869 | 4.475 | 4.819 | 102,173 | +0.05(+1.03%) |
Jun 07, 2016 | 4.711 | 4.869 | 4.475 | 4.770 | 340,724 | +0.01(+0.21%) |
Jun 06, 2016 | 4.426 | 4.790 | 4.229 | 4.760 | 762,411 | +0.37(+8.52%) |
Jun 03, 2016 | 4.042 | 6.049 | 4.042 | 4.387 | 7,045,226 | +0.68(+18.30%) |
Jun 02, 2016 | 3.629 | 3.747 | 3.600 | 3.708 | 26,196 | +0.04(+1.07%) |