Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.201 | 6.230 | 6.159 | 6.220 | 251,567 | +0.03(+0.53%) |
May 30, 2017 | 6.169 | 6.192 | 6.117 | 6.187 | 147,810 | +0.02(+0.30%) |
May 26, 2017 | 6.164 | 6.183 | 6.117 | 6.169 | 127,491 | -0.00(-0.08%) |
May 25, 2017 | 6.183 | 6.200 | 6.131 | 6.173 | 214,438 | -0.01(-0.23%) |
May 24, 2017 | 6.211 | 6.220 | 6.159 | 6.187 | 129,833 | -0.01(-0.15%) |
May 23, 2017 | 6.187 | 6.211 | 6.150 | 6.197 | 119,796 | +0.02(+0.30%) |
May 22, 2017 | 6.126 | 6.201 | 6.122 | 6.178 | 190,801 | +0.08(+1.31%) |
May 19, 2017 | 6.084 | 6.114 | 5.971 | 6.098 | 357,716 | +0.01(+0.23%) |
May 18, 2017 | 6.056 | 6.131 | 6.032 | 6.084 | 133,674 | +0.02(+0.31%) |
May 17, 2017 | 6.065 | 6.107 | 6.023 | 6.065 | 245,674 | -0.02(-0.39%) |
May 16, 2017 | 6.098 | 6.150 | 6.089 | 6.089 | 178,023 | -0.03(-0.46%) |
May 15, 2017 | 6.126 | 6.173 | 6.084 | 6.117 | 230,553 | +0.02(+0.31%) |
May 12, 2017 | 6.187 | 6.197 | 6.070 | 6.098 | 276,442 | -0.07(-1.07%) |
May 11, 2017 | 6.173 | 6.216 | 6.131 | 6.164 | 246,995 | +0.02(+0.31%) |
May 10, 2017 | 6.136 | 6.159 | 6.103 | 6.145 | 225,802 | +0.02(+0.38%) |
May 09, 2017 | 6.192 | 6.225 | 6.089 | 6.122 | 284,511 | -0.08(-1.29%) |
May 08, 2017 | 6.178 | 6.230 | 6.136 | 6.201 | 244,940 | +0.02(+0.38%) |
May 05, 2017 | 6.159 | 6.211 | 6.112 | 6.178 | 254,951 | +0.03(+0.46%) |
May 04, 2017 | 6.164 | 6.206 | 6.060 | 6.150 | 364,979 | -0.01(-0.15%) |
May 03, 2017 | 6.310 | 6.324 | 6.159 | 6.159 | 530,275 | -0.15(-2.38%) |
May 02, 2017 | 6.484 | 6.634 | 6.305 | 6.310 | 515,886 | -0.32(-4.76%) |
May 01, 2017 | 6.535 | 6.686 | 6.516 | 6.625 | 300,710 | +0.12(+1.88%) |
Apr 28, 2017 | 6.587 | 6.587 | 6.493 | 6.502 | 312,819 | -0.07(-1.07%) |
Apr 27, 2017 | 6.578 | 6.627 | 6.554 | 6.573 | 317,598 | +0.00(+0.00%) |
Apr 26, 2017 | 6.535 | 6.653 | 6.498 | 6.573 | 476,440 | +0.05(+0.79%) |
Apr 25, 2017 | 6.512 | 6.582 | 6.493 | 6.521 | 273,313 | +0.02(+0.29%) |
Apr 24, 2017 | 6.531 | 6.531 | 6.451 | 6.502 | 297,349 | +0.02(+0.29%) |
Apr 21, 2017 | 6.516 | 6.526 | 6.469 | 6.484 | 258,671 | -0.03(-0.43%) |
Apr 20, 2017 | 6.493 | 6.535 | 6.460 | 6.512 | 261,987 | +0.02(+0.36%) |
Apr 19, 2017 | 6.507 | 6.521 | 6.451 | 6.488 | 212,545 | -0.01(-0.22%) |
Apr 18, 2017 | 6.516 | 6.535 | 6.451 | 6.502 | 174,271 | -0.01(-0.22%) |
Apr 17, 2017 | 6.484 | 6.526 | 6.465 | 6.516 | 171,355 | +0.06(+0.95%) |
Apr 13, 2017 | 6.404 | 6.469 | 6.357 | 6.455 | 257,202 | +0.05(+0.73%) |
Apr 12, 2017 | 6.441 | 6.441 | 6.352 | 6.408 | 143,807 | -0.03(-0.51%) |
Apr 11, 2017 | 6.375 | 6.465 | 6.361 | 6.441 | 127,708 | +0.06(+0.88%) |
Apr 10, 2017 | 6.394 | 6.441 | 6.347 | 6.385 | 210,373 | -0.04(-0.59%) |
Apr 07, 2017 | 6.305 | 6.441 | 6.263 | 6.422 | 428,700 | +0.11(+1.79%) |
Apr 06, 2017 | 6.258 | 6.314 | 6.211 | 6.310 | 207,060 | +0.05(+0.83%) |
Apr 05, 2017 | 6.291 | 6.314 | 6.206 | 6.258 | 245,068 | -0.01(-0.15%) |
Apr 04, 2017 | 6.225 | 6.281 | 6.197 | 6.267 | 385,687 | +0.05(+0.76%) |
Apr 03, 2017 | 6.291 | 6.291 | 6.126 | 6.220 | 286,751 | -0.07(-1.12%) |
Mar 31, 2017 | 6.286 | 6.300 | 6.159 | 6.291 | 536,651 | +0.02(+0.30%) |
Mar 30, 2017 | 6.206 | 6.305 | 6.206 | 6.272 | 212,796 | +0.04(+0.60%) |
Mar 29, 2017 | 6.178 | 6.263 | 6.136 | 6.234 | 270,674 | +0.07(+1.07%) |
Mar 28, 2017 | 6.095 | 6.169 | 6.086 | 6.169 | 251,034 | +0.06(+1.06%) |
Mar 27, 2017 | 6.076 | 6.118 | 6.053 | 6.104 | 154,179 | +0.04(+0.68%) |
Mar 24, 2017 | 6.122 | 6.132 | 6.053 | 6.063 | 160,993 | -0.07(-1.20%) |
Mar 23, 2017 | 6.026 | 6.187 | 6.026 | 6.136 | 206,000 | +0.10(+1.68%) |
Mar 22, 2017 | 6.044 | 6.088 | 6.012 | 6.035 | 309,173 | -0.01(-0.15%) |
Mar 21, 2017 | 6.072 | 6.118 | 6.044 | 6.044 | 258,733 | -0.02(-0.30%) |
Mar 20, 2017 | 6.127 | 6.127 | 6.044 | 6.063 | 285,446 | -0.04(-0.68%) |
Mar 17, 2017 | 6.058 | 6.122 | 6.007 | 6.104 | 642,731 | +0.03(+0.45%) |
Mar 16, 2017 | 6.021 | 6.089 | 6.007 | 6.076 | 298,700 | +0.10(+1.62%) |
Mar 15, 2017 | 5.892 | 6.017 | 5.892 | 5.980 | 263,693 | +0.07(+1.25%) |
Mar 14, 2017 | 5.888 | 5.911 | 5.832 | 5.906 | 224,901 | +0.03(+0.55%) |
Mar 13, 2017 | 5.952 | 6.026 | 5.874 | 5.874 | 379,113 | -0.05(-0.86%) |
Mar 10, 2017 | 5.929 | 5.952 | 5.748 | 5.924 | 644,710 | +0.00(+0.00%) |
Mar 09, 2017 | 6.026 | 6.063 | 5.924 | 5.924 | 517,493 | -0.12(-1.98%) |
Mar 08, 2017 | 6.371 | 6.371 | 6.040 | 6.044 | 459,351 | -0.31(-4.86%) |
Mar 07, 2017 | 6.182 | 6.367 | 6.164 | 6.353 | 479,868 | +0.20(+3.22%) |
Mar 06, 2017 | 6.164 | 6.192 | 6.100 | 6.155 | 295,444 | -0.04(-0.60%) |
Mar 03, 2017 | 6.215 | 6.215 | 6.159 | 6.192 | 284,807 | -0.03(-0.44%) |
Mar 02, 2017 | 6.219 | 6.228 | 6.169 | 6.219 | 233,423 | -0.01(-0.15%) |
Mar 01, 2017 | 6.261 | 6.270 | 6.205 | 6.228 | 400,253 | +0.00(+0.00%) |
Feb 28, 2017 | 6.251 | 6.293 | 6.192 | 6.228 | 233,996 | -0.02(-0.37%) |
Feb 27, 2017 | 6.265 | 6.307 | 6.238 | 6.251 | 181,745 | -0.02(-0.29%) |
Feb 24, 2017 | 6.265 | 6.279 | 6.205 | 6.270 | 179,416 | +0.00(+0.00%) |
Feb 23, 2017 | 6.233 | 6.288 | 6.201 | 6.270 | 137,769 | +0.05(+0.74%) |
Feb 22, 2017 | 6.256 | 6.279 | 6.196 | 6.224 | 275,489 | -0.04(-0.59%) |
Feb 21, 2017 | 6.219 | 6.302 | 6.205 | 6.261 | 230,147 | +0.04(+0.59%) |
Feb 17, 2017 | 6.224 | 6.224 | 6.224 | 0 | -0.01(-0.22%) | |
Feb 16, 2017 | 6.136 | 6.239 | 6.122 | 6.238 | 320,309 | +0.07(+1.12%) |
Feb 15, 2017 | 6.109 | 6.187 | 6.081 | 6.169 | 198,900 | +0.04(+0.60%) |
Feb 14, 2017 | 6.122 | 6.224 | 6.122 | 6.132 | 217,499 | -0.01(-0.22%) |
Feb 13, 2017 | 6.196 | 6.219 | 6.127 | 6.146 | 341,248 | -0.01(-0.15%) |
Feb 10, 2017 | 6.150 | 6.238 | 6.141 | 6.155 | 235,348 | -0.02(-0.30%) |
Feb 09, 2017 | 6.104 | 6.210 | 6.099 | 6.173 | 151,021 | +0.06(+0.90%) |
Feb 08, 2017 | 6.173 | 6.233 | 6.019 | 6.118 | 228,289 | -0.04(-0.67%) |
Feb 07, 2017 | 6.265 | 6.265 | 6.141 | 6.159 | 179,175 | -0.09(-1.40%) |
Feb 06, 2017 | 6.215 | 6.284 | 6.210 | 6.247 | 131,513 | +0.05(+0.82%) |
Feb 03, 2017 | 6.196 | 6.238 | 6.187 | 6.196 | 151,605 | +0.04(+0.67%) |
Feb 02, 2017 | 6.196 | 6.219 | 6.136 | 6.155 | 153,029 | -0.01(-0.15%) |
Feb 01, 2017 | 6.228 | 6.302 | 6.136 | 6.164 | 215,532 | -0.05(-0.74%) |
Jan 31, 2017 | 6.224 | 6.247 | 6.164 | 6.210 | 194,166 | -0.03(-0.52%) |
Jan 30, 2017 | 6.288 | 6.288 | 6.196 | 6.242 | 307,673 | -0.05(-0.73%) |
Jan 27, 2017 | 6.293 | 6.302 | 6.247 | 6.288 | 95,115 | +0.00(+0.00%) |
Jan 26, 2017 | 6.265 | 6.321 | 6.247 | 6.288 | 150,795 | +0.01(+0.22%) |
Jan 25, 2017 | 6.353 | 6.353 | 6.265 | 6.274 | 129,334 | -0.05(-0.80%) |
Jan 24, 2017 | 6.280 | 6.357 | 6.265 | 6.325 | 175,997 | +0.04(+0.66%) |
Jan 23, 2017 | 6.293 | 6.321 | 6.247 | 6.284 | 170,138 | +0.01(+0.15%) |
Jan 20, 2017 | 6.288 | 6.334 | 6.261 | 6.274 | 239,307 | -0.05(-0.73%) |
Jan 19, 2017 | 6.380 | 6.380 | 6.302 | 6.321 | 157,129 | -0.09(-1.37%) |
Jan 18, 2017 | 6.445 | 6.445 | 6.378 | 6.408 | 133,662 | +0.00(+0.00%) |
Jan 17, 2017 | 6.390 | 6.468 | 6.376 | 6.408 | 174,571 | -0.01(-0.14%) |
Jan 13, 2017 | 6.417 | 6.417 | 6.417 | 0 | +0.01(+0.14%) | |
Jan 12, 2017 | 6.417 | 6.431 | 6.353 | 6.408 | 138,752 | -0.02(-0.36%) |
Jan 11, 2017 | 6.445 | 6.497 | 6.380 | 6.431 | 179,485 | -0.03(-0.43%) |
Jan 10, 2017 | 6.408 | 6.477 | 6.371 | 6.459 | 268,202 | +0.05(+0.79%) |
Jan 09, 2017 | 6.477 | 6.519 | 6.385 | 6.408 | 220,253 | -0.03(-0.50%) |
Jan 06, 2017 | 6.491 | 6.528 | 6.436 | 6.440 | 203,995 | -0.05(-0.78%) |
Jan 05, 2017 | 6.519 | 6.537 | 6.477 | 6.491 | 284,464 | -0.04(-0.56%) |
Jan 04, 2017 | 6.463 | 6.532 | 6.463 | 6.528 | 261,653 | +0.04(+0.64%) |
Jan 03, 2017 | 6.371 | 6.496 | 6.339 | 6.486 | 319,706 | +0.16(+2.55%) |
Dec 30, 2016 | 6.325 | 6.325 | 6.325 | 0 | -0.00(-0.07%) | |
Dec 29, 2016 | 6.234 | 6.367 | 6.233 | 6.330 | 189,575 | +0.03(+0.51%) |
Dec 28, 2016 | 6.265 | 6.325 | 6.242 | 6.298 | 270,715 | +0.04(+0.66%) |
Dec 27, 2016 | 6.356 | 6.356 | 6.224 | 6.256 | 250,749 | -0.04(-0.65%) |
Dec 23, 2016 | 6.297 | 6.297 | 6.297 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.243 | 6.319 | 6.211 | 6.297 | 313,405 | +0.06(+1.02%) |
Dec 21, 2016 | 6.157 | 6.263 | 6.157 | 6.233 | 300,729 | +0.04(+0.58%) |
Dec 20, 2016 | 6.026 | 6.202 | 6.026 | 6.197 | 447,456 | +0.16(+2.70%) |
Dec 19, 2016 | 5.989 | 6.039 | 5.894 | 6.035 | 310,706 | +0.08(+1.37%) |
Dec 16, 2016 | 5.935 | 6.064 | 5.922 | 5.953 | 667,666 | +0.01(+0.15%) |
Dec 15, 2016 | 6.220 | 6.220 | 5.931 | 5.944 | 900,563 | -0.36(-5.73%) |
Dec 14, 2016 | 6.387 | 6.392 | 6.283 | 6.306 | 299,625 | -0.02(-0.36%) |
Dec 13, 2016 | 6.437 | 6.477 | 6.306 | 6.328 | 293,238 | -0.09(-1.34%) |
Dec 12, 2016 | 6.450 | 6.505 | 6.392 | 6.414 | 329,435 | -0.04(-0.56%) |
Dec 09, 2016 | 6.405 | 6.466 | 6.405 | 6.450 | 287,083 | +0.05(+0.85%) |
Dec 08, 2016 | 6.315 | 6.419 | 6.306 | 6.396 | 397,220 | +0.09(+1.43%) |
Dec 07, 2016 | 6.328 | 6.374 | 6.304 | 6.306 | 239,316 | -0.03(-0.50%) |
Dec 06, 2016 | 6.324 | 6.374 | 6.301 | 6.337 | 227,501 | +0.01(+0.21%) |
Dec 05, 2016 | 6.161 | 6.324 | 6.161 | 6.324 | 280,975 | +0.16(+2.64%) |
Dec 02, 2016 | 6.134 | 6.252 | 6.125 | 6.161 | 562,013 | +0.04(+0.66%) |
Dec 01, 2016 | 6.157 | 6.157 | 6.062 | 6.120 | 370,709 | +0.00(+0.07%) |
Nov 30, 2016 | 6.179 | 6.193 | 6.071 | 6.116 | 356,484 | -0.09(-1.38%) |
Nov 29, 2016 | 6.157 | 6.202 | 6.148 | 6.202 | 215,426 | +0.06(+1.03%) |
Nov 28, 2016 | 6.102 | 6.193 | 6.102 | 6.139 | 302,764 | +0.01(+0.15%) |
Nov 25, 2016 | 6.125 | 6.134 | 6.075 | 6.130 | 99,599 | +0.05(+0.82%) |
Nov 23, 2016 | 6.080 | 6.080 | 6.080 | 0 | -0.09(-1.47%) | |
Nov 22, 2016 | 6.188 | 6.238 | 6.145 | 6.170 | 325,579 | +0.03(+0.52%) |
Nov 21, 2016 | 6.139 | 6.181 | 6.093 | 6.139 | 233,534 | +0.03(+0.52%) |
Nov 18, 2016 | 6.026 | 6.124 | 5.935 | 6.107 | 383,325 | +0.10(+1.73%) |
Nov 17, 2016 | 6.035 | 6.057 | 5.998 | 6.003 | 144,705 | -0.01(-0.23%) |
Nov 16, 2016 | 6.007 | 6.030 | 5.976 | 6.016 | 262,684 | +0.03(+0.45%) |
Nov 15, 2016 | 6.003 | 6.030 | 5.935 | 5.989 | 283,181 | -0.04(-0.60%) |
Nov 14, 2016 | 6.044 | 6.066 | 5.985 | 6.026 | 225,985 | +0.01(+0.23%) |
Nov 11, 2016 | 5.922 | 6.057 | 5.908 | 6.012 | 430,108 | +0.09(+1.60%) |
Nov 10, 2016 | 5.958 | 6.021 | 5.854 | 5.917 | 502,236 | +0.01(+0.23%) |
Nov 09, 2016 | 5.754 | 5.935 | 5.741 | 5.903 | 396,612 | +0.02(+0.38%) |
Nov 08, 2016 | 5.876 | 5.931 | 5.876 | 5.881 | 223,868 | -0.03(-0.54%) |
Nov 07, 2016 | 5.858 | 5.980 | 5.856 | 5.913 | 469,667 | +0.11(+1.87%) |
Nov 04, 2016 | 5.646 | 5.836 | 5.646 | 5.804 | 449,443 | +0.13(+2.31%) |
Nov 03, 2016 | 5.646 | 5.813 | 5.533 | 5.673 | 483,064 | -0.09(-1.49%) |
Nov 02, 2016 | 5.809 | 5.818 | 5.745 | 5.759 | 334,841 | -0.04(-0.62%) |
Nov 01, 2016 | 5.940 | 5.998 | 5.782 | 5.795 | 290,517 | -0.14(-2.29%) |
Oct 31, 2016 | 5.922 | 5.953 | 5.894 | 5.931 | 423,785 | +0.03(+0.46%) |
Oct 28, 2016 | 5.926 | 5.949 | 5.858 | 5.903 | 202,235 | +0.00(+0.08%) |
Oct 27, 2016 | 6.007 | 6.007 | 5.863 | 5.899 | 473,704 | -0.09(-1.43%) |
Oct 26, 2016 | 6.044 | 6.139 | 5.967 | 5.985 | 316,520 | -0.07(-1.19%) |
Oct 25, 2016 | 5.967 | 6.066 | 5.967 | 6.057 | 396,404 | +0.07(+1.21%) |
Oct 24, 2016 | 5.980 | 6.036 | 5.944 | 5.985 | 286,269 | +0.04(+0.68%) |
Oct 21, 2016 | 5.818 | 5.946 | 5.812 | 5.944 | 334,976 | +0.07(+1.23%) |
Oct 20, 2016 | 5.845 | 5.876 | 5.804 | 5.872 | 150,663 | +0.02(+0.39%) |
Oct 19, 2016 | 5.786 | 5.854 | 5.768 | 5.849 | 153,005 | +0.06(+1.09%) |
Oct 18, 2016 | 5.786 | 5.818 | 5.754 | 5.786 | 115,030 | +0.05(+0.79%) |
Oct 17, 2016 | 5.759 | 5.768 | 5.723 | 5.741 | 151,820 | -0.00(-0.08%) |
Oct 14, 2016 | 5.786 | 5.790 | 5.736 | 5.745 | 200,713 | -0.02(-0.39%) |
Oct 13, 2016 | 5.768 | 5.795 | 5.736 | 5.768 | 218,475 | +0.00(+0.00%) |
Oct 12, 2016 | 5.705 | 5.800 | 5.673 | 5.768 | 364,174 | +0.07(+1.19%) |
Oct 11, 2016 | 5.736 | 5.750 | 5.687 | 5.700 | 293,039 | -0.02(-0.32%) |
Oct 10, 2016 | 5.623 | 5.750 | 5.623 | 5.718 | 288,068 | +0.09(+1.61%) |
Oct 07, 2016 | 5.641 | 5.664 | 5.601 | 5.628 | 228,963 | -0.01(-0.24%) |
Oct 06, 2016 | 5.673 | 5.673 | 5.586 | 5.641 | 276,615 | -0.01(-0.16%) |
Oct 05, 2016 | 5.632 | 5.664 | 5.605 | 5.650 | 263,094 | +0.02(+0.32%) |
Oct 04, 2016 | 5.650 | 5.718 | 5.628 | 5.632 | 440,476 | -0.02(-0.32%) |
Oct 03, 2016 | 5.691 | 5.691 | 5.619 | 5.650 | 293,317 | -0.05(-0.79%) |
Sep 30, 2016 | 5.691 | 5.727 | 5.668 | 5.696 | 247,672 | +0.02(+0.40%) |
Sep 29, 2016 | 5.673 | 5.691 | 5.619 | 5.673 | 325,638 | -0.03(-0.48%) |
Sep 28, 2016 | 5.619 | 5.700 | 5.601 | 5.700 | 338,905 | +0.08(+1.45%) |
Sep 27, 2016 | 5.605 | 5.628 | 5.566 | 5.619 | 308,708 | +0.03(+0.55%) |
Sep 26, 2016 | 5.641 | 5.667 | 5.583 | 5.588 | 242,502 | -0.05(-0.94%) |
Sep 23, 2016 | 5.716 | 5.738 | 5.641 | 5.641 | 379,922 | -0.10(-1.77%) |
Sep 22, 2016 | 5.614 | 5.752 | 5.614 | 5.743 | 331,732 | +0.14(+2.45%) |
Sep 21, 2016 | 5.557 | 5.628 | 5.520 | 5.605 | 176,700 | +0.05(+0.88%) |
Sep 20, 2016 | 5.574 | 5.588 | 5.512 | 5.557 | 589,978 | +0.03(+0.48%) |
Sep 19, 2016 | 5.512 | 5.574 | 5.512 | 5.530 | 418,592 | +0.02(+0.40%) |
Sep 16, 2016 | 5.548 | 5.619 | 5.481 | 5.508 | 1,072,252 | -0.01(-0.24%) |
Sep 15, 2016 | 5.411 | 5.526 | 5.380 | 5.521 | 536,410 | +0.13(+2.38%) |
Sep 14, 2016 | 5.490 | 5.543 | 5.371 | 5.393 | 979,038 | -0.08(-1.38%) |
Sep 13, 2016 | 5.495 | 5.499 | 5.450 | 5.468 | 348,045 | -0.06(-1.12%) |
Sep 12, 2016 | 5.450 | 5.539 | 5.375 | 5.530 | 303,274 | +0.06(+1.13%) |
Sep 09, 2016 | 5.628 | 5.628 | 5.464 | 5.468 | 473,404 | -0.19(-3.29%) |
Sep 08, 2016 | 5.645 | 5.663 | 5.601 | 5.654 | 297,334 | +0.01(+0.16%) |
Sep 07, 2016 | 5.663 | 5.685 | 5.628 | 5.645 | 552,277 | -0.00(-0.08%) |
Sep 06, 2016 | 5.614 | 5.698 | 5.535 | 5.650 | 528,984 | +0.05(+0.87%) |
Sep 02, 2016 | 5.552 | 5.601 | 5.601 | 5.601 | 475,419 | +0.05(+0.88%) |
Sep 01, 2016 | 5.539 | 5.588 | 5.495 | 5.552 | 498,682 | -0.01(-0.24%) |
Aug 31, 2016 | 5.623 | 5.628 | 5.535 | 5.566 | 431,777 | -0.01(-0.24%) |
Aug 30, 2016 | 5.610 | 5.634 | 5.499 | 5.579 | 519,923 | +0.02(+0.40%) |
Aug 29, 2016 | 5.552 | 5.623 | 5.499 | 5.557 | 547,769 | +0.03(+0.48%) |
Aug 26, 2016 | 5.557 | 5.568 | 5.468 | 5.530 | 304,374 | -0.00(-0.08%) |
Aug 25, 2016 | 5.561 | 5.566 | 5.468 | 5.535 | 562,993 | -0.00(-0.08%) |
Aug 24, 2016 | 5.592 | 5.592 | 5.526 | 5.539 | 237,569 | -0.05(-0.95%) |
Aug 23, 2016 | 5.539 | 5.641 | 5.539 | 5.592 | 235,159 | +0.05(+0.96%) |
Aug 22, 2016 | 5.548 | 5.583 | 5.486 | 5.539 | 252,473 | +0.01(+0.16%) |
Aug 19, 2016 | 5.530 | 5.588 | 5.486 | 5.530 | 372,421 | -0.01(-0.16%) |
Aug 18, 2016 | 5.517 | 5.601 | 5.517 | 5.539 | 272,615 | +0.02(+0.32%) |
Aug 17, 2016 | 5.521 | 5.548 | 5.455 | 5.521 | 188,584 | +0.01(+0.24%) |
Aug 16, 2016 | 5.539 | 5.543 | 5.455 | 5.508 | 263,380 | -0.03(-0.56%) |
Aug 15, 2016 | 5.552 | 5.583 | 5.504 | 5.539 | 289,027 | -0.02(-0.40%) |
Aug 12, 2016 | 5.557 | 5.636 | 5.539 | 5.561 | 248,717 | -0.04(-0.63%) |
Aug 11, 2016 | 5.663 | 5.663 | 5.583 | 5.597 | 290,943 | -0.07(-1.17%) |
Aug 10, 2016 | 5.738 | 5.738 | 5.645 | 5.663 | 166,683 | -0.05(-0.93%) |
Aug 09, 2016 | 5.756 | 5.756 | 5.676 | 5.716 | 229,466 | -0.04(-0.69%) |
Aug 08, 2016 | 5.752 | 5.787 | 5.736 | 5.756 | 321,952 | +0.00(+0.08%) |
Aug 05, 2016 | 5.667 | 5.752 | 5.645 | 5.752 | 436,613 | +0.09(+1.56%) |
Aug 04, 2016 | 5.623 | 5.716 | 5.623 | 5.663 | 437,435 | +0.07(+1.27%) |
Aug 03, 2016 | 5.583 | 5.605 | 5.548 | 5.592 | 351,993 | -0.00(-0.08%) |
Aug 02, 2016 | 5.645 | 5.645 | 5.583 | 5.597 | 286,974 | -0.05(-0.86%) |
Aug 01, 2016 | 5.614 | 5.701 | 5.614 | 5.645 | 333,283 | +0.02(+0.39%) |
Jul 29, 2016 | 5.694 | 5.721 | 5.614 | 5.623 | 464,081 | -0.09(-1.63%) |
Jul 28, 2016 | 5.756 | 5.756 | 5.698 | 5.716 | 202,835 | -0.02(-0.31%) |
Jul 27, 2016 | 5.734 | 5.747 | 5.676 | 5.734 | 426,298 | +0.01(+0.15%) |
Jul 26, 2016 | 5.694 | 5.734 | 5.633 | 5.725 | 427,179 | +0.11(+1.89%) |
Jul 25, 2016 | 5.641 | 5.641 | 5.570 | 5.619 | 212,707 | +0.01(+0.16%) |
Jul 22, 2016 | 5.601 | 5.641 | 5.570 | 5.610 | 130,574 | +0.00(+0.08%) |
Jul 21, 2016 | 5.663 | 5.667 | 5.592 | 5.605 | 177,653 | -0.05(-0.86%) |
Jul 20, 2016 | 5.588 | 5.663 | 5.561 | 5.654 | 268,848 | +0.05(+0.95%) |
Jul 19, 2016 | 5.592 | 5.623 | 5.570 | 5.601 | 147,348 | +0.00(+0.08%) |
Jul 18, 2016 | 5.557 | 5.614 | 5.521 | 5.597 | 284,000 | +0.08(+1.44%) |
Jul 15, 2016 | 5.539 | 5.548 | 5.495 | 5.517 | 244,105 | +0.02(+0.32%) |
Jul 14, 2016 | 5.437 | 5.566 | 5.380 | 5.499 | 359,721 | -0.08(-1.35%) |
Jul 13, 2016 | 5.619 | 5.628 | 5.557 | 5.574 | 174,529 | -0.03(-0.47%) |
Jul 12, 2016 | 5.557 | 5.654 | 5.557 | 5.601 | 298,412 | +0.03(+0.48%) |
Jul 11, 2016 | 5.490 | 5.588 | 5.442 | 5.574 | 187,378 | +0.10(+1.78%) |
Jul 08, 2016 | 5.424 | 5.490 | 5.415 | 5.477 | 197,458 | +0.06(+1.14%) |
Jul 07, 2016 | 5.411 | 5.419 | 5.388 | 5.415 | 120,155 | -0.03(-0.49%) |
Jul 06, 2016 | 5.419 | 5.459 | 5.353 | 5.442 | 159,892 | +0.04(+0.66%) |
Jul 05, 2016 | 5.433 | 5.446 | 5.371 | 5.406 | 163,492 | -0.04(-0.73%) |
Jul 01, 2016 | 5.402 | 5.446 | 5.446 | 5.446 | 287,736 | +0.00(+0.08%) |
Jun 30, 2016 | 5.344 | 5.450 | 5.273 | 5.442 | 388,057 | +0.16(+3.10%) |
Jun 29, 2016 | 5.366 | 5.380 | 5.273 | 5.278 | 227,094 | -0.05(-1.00%) |
Jun 28, 2016 | 5.176 | 5.375 | 5.176 | 5.331 | 282,107 | +0.15(+2.99%) |
Jun 27, 2016 | 5.328 | 5.328 | 5.089 | 5.176 | 565,731 | -0.14(-2.61%) |
Jun 24, 2016 | 5.267 | 5.332 | 5.198 | 5.315 | 498,689 | -0.01(-0.16%) |
Jun 23, 2016 | 5.323 | 5.375 | 5.306 | 5.323 | 217,893 | +0.02(+0.41%) |
Jun 22, 2016 | 5.349 | 5.349 | 5.284 | 5.302 | 154,319 | -0.02(-0.41%) |
Jun 21, 2016 | 5.414 | 5.414 | 5.306 | 5.323 | 232,697 | -0.06(-1.05%) |
Jun 20, 2016 | 5.384 | 5.440 | 5.349 | 5.380 | 428,450 | +0.03(+0.65%) |
Jun 17, 2016 | 5.297 | 5.349 | 5.250 | 5.345 | 729,703 | +0.06(+1.15%) |
Jun 16, 2016 | 5.219 | 5.293 | 5.154 | 5.284 | 185,074 | +0.05(+0.91%) |
Jun 15, 2016 | 5.215 | 5.271 | 5.185 | 5.237 | 155,580 | +0.03(+0.50%) |
Jun 14, 2016 | 5.267 | 5.280 | 5.176 | 5.211 | 251,800 | -0.06(-1.15%) |
Jun 13, 2016 | 5.280 | 5.341 | 5.232 | 5.271 | 187,062 | -0.01(-0.16%) |
Jun 10, 2016 | 5.323 | 5.375 | 5.271 | 5.280 | 208,273 | -0.10(-1.77%) |
Jun 09, 2016 | 5.284 | 5.388 | 5.258 | 5.375 | 386,594 | +0.09(+1.72%) |
Jun 08, 2016 | 5.232 | 5.315 | 5.232 | 5.284 | 244,081 | +0.04(+0.83%) |
Jun 07, 2016 | 5.258 | 5.276 | 5.210 | 5.241 | 229,208 | +0.00(+0.08%) |
Jun 06, 2016 | 5.189 | 5.263 | 5.154 | 5.237 | 302,075 | +0.07(+1.34%) |
Jun 03, 2016 | 5.215 | 5.245 | 5.146 | 5.167 | 112,473 | -0.04(-0.75%) |
Jun 02, 2016 | 5.263 | 5.263 | 5.180 | 5.206 | 142,263 | -0.03(-0.66%) |