Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 8.530 | 8.740 | 8.480 | 8.510 | 10,113 | -0.05(-0.58%) |
Jun 29, 2017 | 8.890 | 8.890 | 8.270 | 8.560 | 73,347 | -0.43(-4.78%) |
Jun 28, 2017 | 9.150 | 9.160 | 8.880 | 8.990 | 28,894 | -0.14(-1.53%) |
Jun 27, 2017 | 9.170 | 9.170 | 9.010 | 9.130 | 12,638 | -0.02(-0.22%) |
Jun 26, 2017 | 9.120 | 9.190 | 9.120 | 9.150 | 36,930 | +0.04(+0.44%) |
Jun 23, 2017 | 9.060 | 9.125 | 9.050 | 9.110 | 23,069 | +0.05(+0.55%) |
Jun 22, 2017 | 9.100 | 9.100 | 9.020 | 9.060 | 16,095 | -0.01(-0.11%) |
Jun 21, 2017 | 9.010 | 9.130 | 9.010 | 9.070 | 13,975 | -0.02(-0.22%) |
Jun 20, 2017 | 8.720 | 9.090 | 8.705 | 9.090 | 33,182 | +0.37(+4.24%) |
Jun 19, 2017 | 8.630 | 8.730 | 8.610 | 8.720 | 21,242 | +0.11(+1.28%) |
Jun 16, 2017 | 8.510 | 8.620 | 8.383 | 8.610 | 64,758 | +0.08(+0.94%) |
Jun 15, 2017 | 8.470 | 8.640 | 8.460 | 8.530 | 35,999 | +0.09(+1.07%) |
Jun 14, 2017 | 8.510 | 8.549 | 8.440 | 8.440 | 37,989 | -0.04(-0.47%) |
Jun 13, 2017 | 8.400 | 8.580 | 8.340 | 8.480 | 18,929 | +0.08(+0.95%) |
Jun 12, 2017 | 8.410 | 8.539 | 8.140 | 8.400 | 44,945 | -0.08(-0.94%) |
Jun 09, 2017 | 8.620 | 8.650 | 8.290 | 8.480 | 86,291 | -0.19(-2.19%) |
Jun 08, 2017 | 8.980 | 9.000 | 8.570 | 8.670 | 75,663 | -0.32(-3.56%) |
Jun 07, 2017 | 8.850 | 9.000 | 8.850 | 8.990 | 33,313 | +0.17(+1.93%) |
Jun 06, 2017 | 8.780 | 9.000 | 8.700 | 8.820 | 44,097 | +0.00(+0.00%) |
Jun 05, 2017 | 8.670 | 8.820 | 8.670 | 8.820 | 31,981 | +0.15(+1.73%) |
Jun 02, 2017 | 8.570 | 8.780 | 8.510 | 8.670 | 27,935 | +0.07(+0.81%) |
Jun 01, 2017 | 8.760 | 8.800 | 8.550 | 8.600 | 67,485 | -0.07(-0.81%) |
May 31, 2017 | 8.670 | 8.804 | 8.600 | 8.670 | 29,775 | +0.08(+0.93%) |
May 30, 2017 | 8.570 | 8.700 | 8.400 | 8.590 | 53,801 | +0.02(+0.23%) |
May 26, 2017 | 8.411 | 8.570 | 8.350 | 8.570 | 48,013 | +0.12(+1.42%) |
May 25, 2017 | 8.430 | 8.570 | 8.350 | 8.450 | 31,074 | +0.03(+0.36%) |
May 24, 2017 | 8.510 | 8.550 | 8.380 | 8.420 | 38,987 | -0.13(-1.52%) |
May 23, 2017 | 8.440 | 8.550 | 8.281 | 8.550 | 40,460 | +0.04(+0.47%) |
May 22, 2017 | 8.230 | 8.510 | 8.210 | 8.510 | 86,561 | +0.22(+2.65%) |
May 19, 2017 | 8.180 | 8.360 | 8.120 | 8.290 | 51,178 | +0.12(+1.47%) |
May 18, 2017 | 8.150 | 8.260 | 8.015 | 8.170 | 119,312 | +0.05(+0.62%) |
May 17, 2017 | 8.172 | 8.280 | 8.030 | 8.120 | 166,111 | -0.13(-1.58%) |
May 16, 2017 | 8.410 | 8.440 | 8.140 | 8.250 | 151,908 | -0.14(-1.67%) |
May 15, 2017 | 8.430 | 8.490 | 8.213 | 8.390 | 66,365 | -0.02(-0.24%) |
May 12, 2017 | 8.350 | 8.490 | 8.290 | 8.410 | 29,046 | +0.06(+0.72%) |
May 11, 2017 | 8.260 | 8.390 | 8.197 | 8.350 | 14,109 | +0.00(+0.00%) |
May 10, 2017 | 8.325 | 8.380 | 8.240 | 8.350 | 73,178 | -0.01(-0.12%) |
May 09, 2017 | 8.350 | 8.390 | 8.140 | 8.360 | 38,966 | +0.00(+0.00%) |
May 08, 2017 | 8.390 | 8.510 | 8.160 | 8.360 | 48,476 | -0.10(-1.18%) |
May 05, 2017 | 8.470 | 8.480 | 8.050 | 8.460 | 43,665 | +0.04(+0.48%) |
May 04, 2017 | 8.530 | 8.540 | 8.350 | 8.420 | 25,273 | -0.08(-0.94%) |
May 03, 2017 | 8.410 | 8.540 | 8.330 | 8.500 | 23,752 | +0.09(+1.07%) |
May 02, 2017 | 8.530 | 8.590 | 8.400 | 8.410 | 44,872 | -0.12(-1.41%) |
May 01, 2017 | 8.600 | 8.630 | 8.370 | 8.530 | 53,269 | -0.02(-0.23%) |
Apr 28, 2017 | 8.320 | 8.610 | 8.170 | 8.550 | 65,164 | +0.23(+2.76%) |
Apr 27, 2017 | 8.385 | 8.410 | 8.052 | 8.320 | 402,890 | -0.09(-1.07%) |
Apr 26, 2017 | 8.420 | 8.420 | 8.280 | 8.410 | 43,862 | +0.01(+0.12%) |
Apr 25, 2017 | 8.400 | 8.570 | 8.250 | 8.400 | 70,105 | +0.06(+0.72%) |
Apr 24, 2017 | 8.370 | 8.500 | 8.260 | 8.340 | 71,589 | +0.05(+0.60%) |
Apr 21, 2017 | 8.300 | 8.321 | 8.250 | 8.290 | 24,366 | +0.02(+0.24%) |
Apr 20, 2017 | 8.260 | 8.440 | 8.210 | 8.270 | 142,673 | +0.11(+1.35%) |
Apr 19, 2017 | 7.890 | 8.160 | 7.890 | 8.160 | 161,950 | +0.32(+4.08%) |
Apr 18, 2017 | 7.610 | 7.920 | 7.610 | 7.840 | 211,532 | +0.16(+2.08%) |
Apr 17, 2017 | 7.430 | 7.750 | 7.430 | 7.680 | 109,852 | +0.26(+3.50%) |
Apr 13, 2017 | 7.200 | 7.490 | 7.200 | 7.420 | 89,025 | +0.05(+0.68%) |
Apr 12, 2017 | 7.340 | 7.380 | 7.300 | 7.370 | 25,833 | +0.03(+0.41%) |
Apr 11, 2017 | 7.320 | 7.350 | 7.320 | 7.340 | 8,289 | +0.02(+0.27%) |
Apr 10, 2017 | 7.260 | 7.350 | 7.250 | 7.320 | 24,780 | +0.06(+0.83%) |
Apr 07, 2017 | 7.290 | 7.340 | 7.250 | 7.260 | 19,543 | +0.01(+0.14%) |
Apr 06, 2017 | 7.240 | 7.250 | 7.220 | 7.250 | 10,678 | +0.07(+0.97%) |
Apr 05, 2017 | 7.180 | 7.330 | 7.153 | 7.180 | 38,313 | +0.02(+0.28%) |
Apr 04, 2017 | 7.140 | 7.310 | 7.080 | 7.160 | 42,539 | +0.08(+1.13%) |
Apr 03, 2017 | 7.220 | 7.310 | 7.080 | 7.080 | 30,599 | -0.09(-1.26%) |
Mar 31, 2017 | 7.180 | 7.200 | 7.100 | 7.170 | 31,119 | +0.10(+1.41%) |
Mar 30, 2017 | 7.320 | 7.320 | 7.070 | 7.070 | 9,310 | -0.21(-2.89%) |
Mar 29, 2017 | 7.070 | 7.340 | 7.070 | 7.280 | 30,510 | +0.14(+1.96%) |
Mar 28, 2017 | 7.060 | 7.200 | 7.020 | 7.140 | 29,260 | +0.02(+0.28%) |
Mar 27, 2017 | 7.020 | 7.120 | 7.020 | 7.120 | 7,867 | +0.08(+1.14%) |
Mar 24, 2017 | 7.090 | 7.100 | 7.020 | 7.040 | 24,950 | -0.04(-0.56%) |
Mar 23, 2017 | 7.055 | 7.120 | 7.040 | 7.080 | 5,860 | +0.08(+1.14%) |
Mar 22, 2017 | 7.090 | 7.090 | 6.947 | 7.000 | 18,861 | -0.05(-0.71%) |
Mar 21, 2017 | 7.070 | 7.130 | 6.910 | 7.050 | 25,290 | -0.05(-0.70%) |
Mar 20, 2017 | 7.140 | 7.230 | 7.100 | 7.100 | 40,229 | -0.10(-1.39%) |
Mar 17, 2017 | 6.940 | 7.250 | 6.940 | 7.200 | 46,608 | +0.27(+3.90%) |
Mar 16, 2017 | 6.890 | 6.985 | 6.808 | 6.930 | 55,022 | -0.05(-0.72%) |
Mar 15, 2017 | 6.800 | 6.990 | 6.664 | 6.980 | 42,125 | +0.22(+3.25%) |
Mar 14, 2017 | 6.730 | 6.810 | 6.600 | 6.760 | 7,036 | +0.08(+1.12%) |
Mar 13, 2017 | 6.400 | 6.709 | 6.350 | 6.685 | 65,002 | +0.17(+2.53%) |
Mar 10, 2017 | 6.510 | 6.570 | 6.501 | 6.520 | 3,597 | +0.07(+1.09%) |
Mar 09, 2017 | 6.400 | 6.510 | 6.400 | 6.450 | 20,392 | +0.03(+0.47%) |
Mar 08, 2017 | 6.370 | 6.420 | 6.278 | 6.420 | 37,302 | +0.16(+2.56%) |
Mar 07, 2017 | 6.400 | 6.400 | 6.250 | 6.260 | 24,397 | -0.11(-1.73%) |
Mar 06, 2017 | 6.410 | 6.460 | 6.350 | 6.370 | 15,730 | -0.10(-1.55%) |
Mar 03, 2017 | 6.480 | 6.480 | 6.320 | 6.470 | 24,656 | +0.03(+0.47%) |
Mar 02, 2017 | 6.510 | 6.510 | 6.410 | 6.440 | 9,428 | -0.11(-1.68%) |
Mar 01, 2017 | 6.560 | 6.590 | 6.540 | 6.550 | 11,622 | +0.00(+0.00%) |
Feb 28, 2017 | 6.650 | 6.690 | 6.390 | 6.550 | 30,431 | -0.17(-2.53%) |
Feb 27, 2017 | 6.690 | 6.720 | 6.680 | 6.720 | 21,214 | +0.10(+1.51%) |
Feb 24, 2017 | 6.500 | 6.620 | 6.460 | 6.620 | 6,434 | +0.01(+0.11%) |
Feb 23, 2017 | 6.620 | 6.620 | 6.460 | 6.612 | 71,866 | -0.05(-0.71%) |
Feb 22, 2017 | 6.770 | 6.770 | 6.590 | 6.660 | 6,026 | -0.06(-0.89%) |
Feb 21, 2017 | 6.990 | 7.000 | 6.612 | 6.720 | 59,445 | -0.28(-4.00%) |
Feb 17, 2017 | 7.000 | 7.000 | 7.000 | 0 | +0.22(+3.24%) | |
Feb 16, 2017 | 6.740 | 6.870 | 6.620 | 6.780 | 92,123 | +0.07(+1.10%) |
Feb 15, 2017 | 6.640 | 6.740 | 6.528 | 6.706 | 78,585 | +0.11(+1.61%) |
Feb 14, 2017 | 6.580 | 6.639 | 6.570 | 6.600 | 11,447 | +0.03(+0.46%) |
Feb 13, 2017 | 6.510 | 6.600 | 6.510 | 6.570 | 11,388 | +0.06(+0.92%) |
Feb 10, 2017 | 6.450 | 6.640 | 6.330 | 6.510 | 71,837 | +0.01(+0.15%) |
Feb 09, 2017 | 6.450 | 6.530 | 6.380 | 6.500 | 17,401 | +0.09(+1.40%) |
Feb 08, 2017 | 6.450 | 6.484 | 6.340 | 6.410 | 5,507 | -0.08(-1.23%) |
Feb 07, 2017 | 6.410 | 6.490 | 6.280 | 6.490 | 26,504 | +0.13(+2.04%) |
Feb 06, 2017 | 6.330 | 6.360 | 6.260 | 6.360 | 18,064 | +0.03(+0.39%) |
Feb 03, 2017 | 6.440 | 6.440 | 6.330 | 6.335 | 12,247 | -0.12(-1.78%) |
Feb 02, 2017 | 6.434 | 6.450 | 6.420 | 6.450 | 7,849 | +0.00(+0.00%) |
Feb 01, 2017 | 6.600 | 6.820 | 6.310 | 6.450 | 28,728 | -0.06(-0.92%) |
Jan 31, 2017 | 6.280 | 6.540 | 6.280 | 6.510 | 58,850 | +0.24(+3.83%) |
Jan 30, 2017 | 6.250 | 6.290 | 6.250 | 6.270 | 10,918 | -0.01(-0.16%) |
Jan 27, 2017 | 6.350 | 6.350 | 6.198 | 6.280 | 5,220 | -0.01(-0.16%) |
Jan 26, 2017 | 6.130 | 6.480 | 6.130 | 6.290 | 51,404 | +0.17(+2.74%) |
Jan 25, 2017 | 6.080 | 6.150 | 6.020 | 6.122 | 44,784 | +0.05(+0.86%) |
Jan 24, 2017 | 5.930 | 6.090 | 5.930 | 6.070 | 18,289 | +0.06(+1.00%) |
Jan 23, 2017 | 6.060 | 6.060 | 5.810 | 6.010 | 131,156 | -0.01(-0.17%) |
Jan 20, 2017 | 5.970 | 6.030 | 5.840 | 6.020 | 5,237 | -0.02(-0.33%) |
Jan 19, 2017 | 5.910 | 6.050 | 5.810 | 6.040 | 12,201 | +0.09(+1.51%) |
Jan 18, 2017 | 6.030 | 6.040 | 5.800 | 5.950 | 29,409 | -0.10(-1.65%) |
Jan 17, 2017 | 5.890 | 6.050 | 5.890 | 6.050 | 25,972 | +0.19(+3.24%) |
Jan 13, 2017 | 5.860 | 5.860 | 5.860 | 0 | +0.22(+3.90%) | |
Jan 12, 2017 | 5.629 | 5.640 | 5.590 | 5.640 | 5,191 | +0.04(+0.71%) |
Jan 11, 2017 | 5.649 | 5.760 | 5.600 | 5.600 | 11,541 | +0.02(+0.36%) |
Jan 10, 2017 | 5.680 | 5.720 | 5.550 | 5.580 | 35,684 | -0.10(-1.72%) |
Jan 09, 2017 | 5.750 | 5.750 | 5.635 | 5.678 | 14,437 | -0.04(-0.74%) |
Jan 06, 2017 | 5.710 | 5.730 | 5.700 | 5.720 | 9,781 | +0.04(+0.70%) |
Jan 05, 2017 | 5.600 | 5.690 | 5.600 | 5.680 | 12,494 | +0.12(+2.16%) |
Jan 04, 2017 | 5.500 | 5.590 | 5.500 | 5.560 | 29,706 | +0.06(+1.09%) |
Jan 03, 2017 | 5.590 | 5.590 | 5.480 | 5.500 | 5,883 | -0.08(-1.43%) |
Dec 30, 2016 | 5.580 | 5.580 | 5.580 | 0 | +0.19(+3.53%) | |
Dec 29, 2016 | 5.353 | 5.420 | 5.250 | 5.390 | 16,169 | +0.08(+1.51%) |
Dec 28, 2016 | 5.320 | 5.400 | 5.290 | 5.310 | 6,552 | -0.04(-0.75%) |
Dec 27, 2016 | 5.470 | 5.470 | 5.350 | 5.350 | 3,100 | -0.09(-1.65%) |
Dec 23, 2016 | 5.440 | 5.440 | 5.440 | 0 | +0.04(+0.74%) | |
Dec 22, 2016 | 5.390 | 5.440 | 5.278 | 5.400 | 8,856 | +0.05(+0.93%) |
Dec 21, 2016 | 5.370 | 5.410 | 5.293 | 5.350 | 9,773 | -0.02(-0.37%) |
Dec 20, 2016 | 5.290 | 5.430 | 5.290 | 5.370 | 4,642 | +0.06(+1.13%) |
Dec 19, 2016 | 5.308 | 5.330 | 5.250 | 5.310 | 10,720 | +0.03(+0.57%) |
Dec 16, 2016 | 5.240 | 5.300 | 5.240 | 5.280 | 20,354 | +0.01(+0.19%) |
Dec 15, 2016 | 5.260 | 5.300 | 5.260 | 5.270 | 1,331 | -0.01(-0.19%) |
Dec 14, 2016 | 5.290 | 5.296 | 5.220 | 5.280 | 3,307 | -0.01(-0.21%) |
Dec 13, 2016 | 5.146 | 5.300 | 5.090 | 5.291 | 15,397 | +0.11(+2.14%) |
Dec 12, 2016 | 5.260 | 5.260 | 5.150 | 5.180 | 11,285 | -0.13(-2.45%) |
Dec 09, 2016 | 5.390 | 5.390 | 5.303 | 5.310 | 3,815 | -0.03(-0.56%) |
Dec 08, 2016 | 5.290 | 5.440 | 5.187 | 5.340 | 14,100 | +0.09(+1.71%) |
Dec 07, 2016 | 5.330 | 5.330 | 5.250 | 5.250 | 23,959 | -0.04(-0.76%) |
Dec 06, 2016 | 5.300 | 5.380 | 5.290 | 5.290 | 14,969 | +0.01(+0.19%) |
Dec 05, 2016 | 5.304 | 5.361 | 5.250 | 5.280 | 7,479 | +0.03(+0.59%) |
Dec 02, 2016 | 5.340 | 5.350 | 5.220 | 5.249 | 3,767 | -0.04(-0.78%) |
Dec 01, 2016 | 5.330 | 5.440 | 5.290 | 5.290 | 3,767 | -0.06(-1.12%) |
Nov 30, 2016 | 5.350 | 5.390 | 5.260 | 5.350 | 18,385 | +0.05(+0.94%) |
Nov 29, 2016 | 5.240 | 5.370 | 5.240 | 5.300 | 5,854 | +0.12(+2.32%) |
Nov 28, 2016 | 5.220 | 5.220 | 5.160 | 5.180 | 2,950 | -0.04(-0.77%) |
Nov 25, 2016 | 5.210 | 5.220 | 5.180 | 5.220 | 773 | +0.04(+0.77%) |
Nov 23, 2016 | 5.180 | 5.180 | 5.180 | 0 | +0.07(+1.37%) | |
Nov 22, 2016 | 5.210 | 5.240 | 5.070 | 5.110 | 14,355 | -0.06(-1.16%) |
Nov 21, 2016 | 5.250 | 5.271 | 5.170 | 5.170 | 33,824 | -0.06(-1.15%) |
Nov 18, 2016 | 5.115 | 5.290 | 5.060 | 5.230 | 26,363 | +0.17(+3.36%) |
Nov 17, 2016 | 5.080 | 5.130 | 5.060 | 5.060 | 8,665 | +0.03(+0.60%) |
Nov 16, 2016 | 4.760 | 5.039 | 4.711 | 5.030 | 34,956 | +0.32(+6.79%) |
Nov 15, 2016 | 5.060 | 5.060 | 4.690 | 4.710 | 53,433 | -0.29(-5.80%) |
Nov 14, 2016 | 5.490 | 5.516 | 4.921 | 5.000 | 238,356 | -0.48(-8.76%) |
Nov 11, 2016 | 5.400 | 5.590 | 5.400 | 5.480 | 8,488 | +0.08(+1.48%) |
Nov 10, 2016 | 5.400 | 5.420 | 5.355 | 5.400 | 23,903 | +0.02(+0.37%) |
Nov 09, 2016 | 5.360 | 5.430 | 5.310 | 5.380 | 9,694 | -0.05(-0.92%) |
Nov 08, 2016 | 5.420 | 5.530 | 5.420 | 5.430 | 7,792 | -0.05(-0.91%) |
Nov 07, 2016 | 5.420 | 5.490 | 5.420 | 5.480 | 5,109 | +0.15(+2.81%) |
Nov 04, 2016 | 5.331 | 5.430 | 5.310 | 5.330 | 9,140 | -0.02(-0.37%) |
Nov 03, 2016 | 5.330 | 5.400 | 5.290 | 5.350 | 4,395 | +0.07(+1.33%) |
Nov 02, 2016 | 5.250 | 5.280 | 5.250 | 5.280 | 4,677 | -0.02(-0.38%) |
Nov 01, 2016 | 5.570 | 5.570 | 5.260 | 5.300 | 23,918 | -0.24(-4.33%) |
Oct 31, 2016 | 5.541 | 5.570 | 5.530 | 5.540 | 12,943 | +0.02(+0.36%) |
Oct 28, 2016 | 5.500 | 5.540 | 5.500 | 5.520 | 11,705 | +0.05(+0.91%) |
Oct 27, 2016 | 5.460 | 5.500 | 5.450 | 5.470 | 3,603 | -0.08(-1.44%) |
Oct 26, 2016 | 5.534 | 5.590 | 5.534 | 5.550 | 8,767 | +0.02(+0.36%) |
Oct 25, 2016 | 5.450 | 5.560 | 5.450 | 5.530 | 123,109 | +0.04(+0.73%) |
Oct 24, 2016 | 5.430 | 5.500 | 5.400 | 5.490 | 14,172 | +0.11(+2.04%) |
Oct 21, 2016 | 5.335 | 5.430 | 5.330 | 5.380 | 18,105 | +0.07(+1.32%) |
Oct 20, 2016 | 5.265 | 5.310 | 5.260 | 5.310 | 10,493 | +0.05(+0.95%) |
Oct 19, 2016 | 5.280 | 5.315 | 5.220 | 5.260 | 22,111 | +0.01(+0.19%) |
Oct 18, 2016 | 5.260 | 5.260 | 5.110 | 5.250 | 28,954 | +0.05(+0.96%) |
Oct 17, 2016 | 5.110 | 5.260 | 5.100 | 5.200 | 6,285 | +0.00(+0.00%) |
Oct 14, 2016 | 5.090 | 5.200 | 5.090 | 5.200 | 8,238 | +0.08(+1.56%) |
Oct 13, 2016 | 5.100 | 5.130 | 5.060 | 5.120 | 7,695 | +0.00(+0.00%) |
Oct 12, 2016 | 5.290 | 5.310 | 5.060 | 5.120 | 25,830 | -0.12(-2.29%) |
Oct 11, 2016 | 5.250 | 5.278 | 5.170 | 5.240 | 11,063 | -0.06(-1.13%) |
Oct 10, 2016 | 5.170 | 5.300 | 5.170 | 5.300 | 5,277 | +0.17(+3.31%) |
Oct 07, 2016 | 5.240 | 5.240 | 5.030 | 5.130 | 11,786 | -0.16(-3.02%) |
Oct 06, 2016 | 5.270 | 5.350 | 5.160 | 5.290 | 22,371 | +0.03(+0.57%) |
Oct 05, 2016 | 5.200 | 5.306 | 5.200 | 5.260 | 7,623 | +0.03(+0.57%) |
Oct 04, 2016 | 5.330 | 5.340 | 5.200 | 5.230 | 11,847 | -0.09(-1.69%) |
Oct 03, 2016 | 5.350 | 5.370 | 5.295 | 5.320 | 16,772 | -0.04(-0.81%) |
Sep 30, 2016 | 5.220 | 5.370 | 5.220 | 5.364 | 14,928 | +0.14(+2.75%) |
Sep 29, 2016 | 5.262 | 5.280 | 5.200 | 5.220 | 9,510 | -0.02(-0.38%) |
Sep 28, 2016 | 5.250 | 5.300 | 5.220 | 5.240 | 18,969 | -0.04(-0.76%) |
Sep 27, 2016 | 5.270 | 5.300 | 5.260 | 5.280 | 15,193 | +0.03(+0.57%) |
Sep 26, 2016 | 5.190 | 5.290 | 5.070 | 5.250 | 9,020 | +0.08(+1.55%) |
Sep 23, 2016 | 5.140 | 5.263 | 5.140 | 5.170 | 23,261 | +0.03(+0.58%) |
Sep 22, 2016 | 5.060 | 5.210 | 5.050 | 5.140 | 6,495 | +0.12(+2.38%) |
Sep 21, 2016 | 5.030 | 5.053 | 5.020 | 5.021 | 6,190 | +0.00(+0.01%) |
Sep 20, 2016 | 4.990 | 5.060 | 4.990 | 5.020 | 1,286 | -0.02(-0.39%) |
Sep 19, 2016 | 5.020 | 5.040 | 5.000 | 5.040 | 1,290 | +0.02(+0.40%) |
Sep 16, 2016 | 4.930 | 5.105 | 4.915 | 5.020 | 10,797 | +0.06(+1.21%) |
Sep 15, 2016 | 5.000 | 5.050 | 4.860 | 4.960 | 13,219 | -0.06(-1.20%) |
Sep 14, 2016 | 5.010 | 5.030 | 5.007 | 5.020 | 3,456 | +0.02(+0.40%) |
Sep 13, 2016 | 5.060 | 5.076 | 5.000 | 5.000 | 13,406 | -0.09(-1.77%) |
Sep 12, 2016 | 5.122 | 5.130 | 5.060 | 5.090 | 12,891 | +0.00(+0.00%) |
Sep 09, 2016 | 5.141 | 5.170 | 5.040 | 5.090 | 6,729 | -0.10(-1.93%) |
Sep 08, 2016 | 5.300 | 5.300 | 5.125 | 5.190 | 9,925 | -0.02(-0.38%) |
Sep 07, 2016 | 5.198 | 5.310 | 5.198 | 5.210 | 14,519 | +0.00(+0.00%) |
Sep 06, 2016 | 5.250 | 5.290 | 5.130 | 5.210 | 7,739 | +0.00(+0.00%) |
Sep 02, 2016 | 5.230 | 5.210 | 5.210 | 5.210 | 57,100 | +0.05(+0.97%) |
Sep 01, 2016 | 5.370 | 5.370 | 5.130 | 5.160 | 25,926 | -0.16(-3.01%) |
Aug 31, 2016 | 5.330 | 5.359 | 5.320 | 5.320 | 5,126 | -0.03(-0.56%) |
Aug 30, 2016 | 5.340 | 5.350 | 5.320 | 5.350 | 6,046 | +0.05(+0.94%) |
Aug 29, 2016 | 5.330 | 5.350 | 5.290 | 5.300 | 18,603 | -0.05(-0.93%) |
Aug 26, 2016 | 5.330 | 5.400 | 5.290 | 5.350 | 3,661 | +0.07(+1.33%) |
Aug 25, 2016 | 5.450 | 5.460 | 5.250 | 5.280 | 30,313 | -0.17(-3.12%) |
Aug 24, 2016 | 5.459 | 5.500 | 5.330 | 5.450 | 14,233 | -0.02(-0.37%) |
Aug 23, 2016 | 5.470 | 5.470 | 5.425 | 5.470 | 14,316 | +0.00(+0.00%) |
Aug 22, 2016 | 5.540 | 5.540 | 5.420 | 5.470 | 22,963 | -0.05(-0.91%) |
Aug 19, 2016 | 5.430 | 5.530 | 5.380 | 5.520 | 8,467 | +0.12(+2.22%) |
Aug 18, 2016 | 5.380 | 5.420 | 5.380 | 5.400 | 6,092 | +0.01(+0.19%) |
Aug 17, 2016 | 5.380 | 5.390 | 5.221 | 5.390 | 33,214 | +0.01(+0.19%) |
Aug 16, 2016 | 5.367 | 5.380 | 5.320 | 5.380 | 10,879 | +0.00(+0.00%) |
Aug 15, 2016 | 5.350 | 5.380 | 5.330 | 5.380 | 4,367 | +0.05(+0.94%) |
Aug 12, 2016 | 5.330 | 5.370 | 5.230 | 5.330 | 12,031 | +0.02(+0.38%) |
Aug 11, 2016 | 5.240 | 5.340 | 5.190 | 5.310 | 6,313 | +0.12(+2.31%) |
Aug 10, 2016 | 5.160 | 5.190 | 5.160 | 5.190 | 457 | -0.01(-0.19%) |
Aug 09, 2016 | 5.150 | 5.219 | 5.150 | 5.200 | 18,602 | +0.13(+2.49%) |
Aug 08, 2016 | 5.100 | 5.120 | 5.070 | 5.074 | 7,377 | +0.04(+0.86%) |
Aug 05, 2016 | 5.070 | 5.104 | 5.020 | 5.030 | 4,581 | -0.04(-0.79%) |
Aug 04, 2016 | 5.130 | 5.130 | 5.070 | 5.070 | 438 | -0.01(-0.20%) |
Aug 03, 2016 | 5.210 | 5.210 | 5.060 | 5.080 | 10,722 | -0.10(-1.93%) |
Aug 02, 2016 | 5.150 | 5.210 | 5.090 | 5.180 | 16,833 | +0.06(+1.17%) |
Aug 01, 2016 | 5.150 | 5.150 | 5.120 | 5.120 | 1,680 | -0.03(-0.58%) |
Jul 29, 2016 | 5.090 | 5.159 | 5.090 | 5.150 | 4,491 | +0.06(+1.18%) |
Jul 28, 2016 | 5.040 | 5.100 | 5.040 | 5.090 | 1,940 | -0.03(-0.59%) |
Jul 27, 2016 | 5.000 | 5.120 | 5.000 | 5.120 | 57,102 | -0.01(-0.19%) |
Jul 26, 2016 | 5.275 | 5.275 | 5.051 | 5.130 | 13,760 | -0.10(-1.92%) |
Jul 25, 2016 | 5.300 | 5.310 | 5.230 | 5.230 | 21,767 | -0.02(-0.38%) |
Jul 22, 2016 | 5.180 | 5.330 | 5.180 | 5.250 | 16,030 | +0.13(+2.54%) |
Jul 21, 2016 | 5.160 | 5.200 | 5.101 | 5.120 | 11,582 | -0.08(-1.52%) |
Jul 20, 2016 | 5.211 | 5.220 | 5.160 | 5.199 | 16,936 | +0.02(+0.37%) |
Jul 19, 2016 | 5.111 | 5.228 | 5.111 | 5.180 | 18,746 | +0.01(+0.23%) |
Jul 18, 2016 | 5.170 | 5.180 | 5.085 | 5.168 | 10,335 | -0.00(-0.04%) |
Jul 15, 2016 | 5.190 | 5.190 | 5.110 | 5.170 | 5,286 | -0.01(-0.19%) |
Jul 14, 2016 | 5.160 | 5.190 | 5.030 | 5.180 | 13,478 | +0.09(+1.77%) |
Jul 13, 2016 | 5.250 | 5.350 | 5.040 | 5.090 | 34,054 | -0.06(-1.17%) |
Jul 12, 2016 | 5.200 | 5.290 | 5.150 | 5.150 | 16,540 | -0.01(-0.19%) |
Jul 11, 2016 | 5.100 | 5.200 | 5.100 | 5.160 | 20,779 | +0.03(+0.58%) |
Jul 08, 2016 | 4.980 | 5.133 | 4.940 | 5.130 | 29,281 | +0.19(+3.85%) |
Jul 07, 2016 | 5.040 | 5.060 | 4.940 | 4.940 | 4,491 | -0.12(-2.37%) |
Jul 06, 2016 | 4.930 | 5.100 | 4.930 | 5.060 | 36,938 | +0.17(+3.48%) |
Jul 05, 2016 | 4.870 | 4.920 | 4.725 | 4.890 | 33,313 | +0.06(+1.24%) |