Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 7.357 | 7.445 | 7.357 | 7.437 | 35,036 | +0.12(+1.59%) |
Sep 28, 2017 | 7.292 | 7.321 | 7.292 | 7.321 | 65,666 | +0.02(+0.22%) |
Sep 27, 2017 | 7.309 | 7.309 | 7.272 | 7.304 | 26,973 | -0.02(-0.27%) |
Sep 26, 2017 | 7.353 | 7.353 | 7.325 | 7.325 | 43,551 | -0.04(-0.54%) |
Sep 25, 2017 | 7.365 | 7.395 | 7.365 | 7.365 | 43,401 | -0.02(-0.22%) |
Sep 22, 2017 | 7.381 | 7.389 | 7.373 | 7.381 | 32,514 | +0.02(+0.27%) |
Sep 21, 2017 | 7.333 | 7.396 | 7.329 | 7.361 | 59,965 | +0.03(+0.38%) |
Sep 20, 2017 | 7.325 | 7.349 | 7.325 | 7.333 | 77,579 | +0.01(+0.16%) |
Sep 19, 2017 | 7.288 | 7.321 | 7.284 | 7.321 | 28,741 | +0.04(+0.49%) |
Sep 18, 2017 | 7.268 | 7.284 | 7.252 | 7.284 | 47,564 | +0.04(+0.55%) |
Sep 15, 2017 | 7.224 | 7.244 | 7.205 | 7.244 | 38,777 | +0.07(+1.00%) |
Sep 14, 2017 | 7.152 | 7.204 | 7.152 | 7.172 | 43,551 | -0.01(-0.13%) |
Sep 13, 2017 | 7.200 | 7.200 | 7.180 | 7.181 | 10,317 | -0.07(-0.92%) |
Sep 12, 2017 | 7.232 | 7.252 | 7.216 | 7.248 | 37,498 | -0.00(-0.06%) |
Sep 11, 2017 | 7.212 | 7.252 | 7.205 | 7.252 | 42,043 | +0.10(+1.46%) |
Sep 08, 2017 | 7.128 | 7.148 | 7.107 | 7.148 | 24,975 | +0.02(+0.28%) |
Sep 07, 2017 | 7.152 | 7.158 | 7.124 | 7.128 | 22,998 | +0.05(+0.68%) |
Sep 06, 2017 | 7.088 | 7.088 | 7.060 | 7.080 | 24,024 | +0.05(+0.68%) |
Sep 05, 2017 | 7.088 | 7.088 | 7.008 | 7.032 | 25,992 | -0.04(-0.57%) |
Sep 01, 2017 | 7.016 | 7.080 | 7.016 | 7.072 | 11,843 | +0.08(+1.09%) |
Aug 31, 2017 | 6.928 | 7.000 | 6.918 | 6.996 | 88,531 | +0.03(+0.40%) |
Aug 30, 2017 | 6.956 | 6.988 | 6.956 | 6.968 | 32,994 | +0.02(+0.29%) |
Aug 29, 2017 | 6.932 | 6.964 | 6.920 | 6.948 | 31,256 | -0.09(-1.31%) |
Aug 28, 2017 | 6.996 | 7.040 | 6.996 | 7.040 | 20,950 | +0.04(+0.63%) |
Aug 25, 2017 | 7.008 | 7.008 | 6.972 | 6.996 | 8,345 | +0.00(+0.06%) |
Aug 24, 2017 | 7.023 | 7.023 | 6.952 | 6.992 | 35,765 | +0.02(+0.23%) |
Aug 23, 2017 | 6.980 | 7.004 | 6.964 | 6.976 | 28,831 | -0.02(-0.23%) |
Aug 22, 2017 | 6.968 | 6.997 | 6.968 | 6.992 | 45,042 | +0.06(+0.92%) |
Aug 21, 2017 | 6.904 | 6.928 | 6.904 | 6.928 | 30,889 | +0.00(+0.00%) |
Aug 18, 2017 | 6.904 | 6.956 | 6.904 | 6.928 | 31,463 | +0.04(+0.58%) |
Aug 17, 2017 | 6.852 | 6.904 | 6.852 | 6.888 | 17,337 | -0.04(-0.58%) |
Aug 16, 2017 | 6.944 | 6.944 | 6.918 | 6.928 | 28,197 | +0.00(+0.00%) |
Aug 15, 2017 | 6.908 | 6.928 | 6.878 | 6.928 | 14,982 | +0.00(+0.00%) |
Aug 14, 2017 | 6.892 | 6.952 | 6.892 | 6.928 | 73,853 | +0.08(+1.18%) |
Aug 11, 2017 | 6.832 | 6.868 | 6.832 | 6.847 | 46,410 | +0.08(+1.18%) |
Aug 10, 2017 | 6.904 | 6.904 | 6.768 | 6.768 | 61,208 | -0.19(-2.76%) |
Aug 09, 2017 | 6.972 | 6.976 | 6.952 | 6.960 | 39,311 | -0.08(-1.08%) |
Aug 08, 2017 | 7.004 | 7.072 | 7.004 | 7.036 | 40,932 | +0.00(+0.06%) |
Aug 07, 2017 | 7.038 | 7.038 | 7.028 | 7.032 | 16,261 | -0.02(-0.23%) |
Aug 04, 2017 | 7.044 | 7.048 | 7.000 | 7.048 | 25,280 | +0.05(+0.69%) |
Aug 03, 2017 | 7.004 | 7.028 | 6.940 | 7.000 | 54,314 | -0.00(-0.06%) |
Aug 02, 2017 | 6.996 | 7.016 | 6.988 | 7.004 | 46,935 | +0.04(+0.51%) |
Aug 01, 2017 | 6.948 | 6.976 | 6.948 | 6.968 | 47,741 | +0.07(+1.05%) |
Jul 31, 2017 | 6.900 | 6.916 | 6.888 | 6.896 | 60,257 | -0.01(-0.11%) |
Jul 28, 2017 | 6.876 | 6.912 | 6.872 | 6.904 | 39,846 | +0.04(+0.62%) |
Jul 27, 2017 | 6.878 | 6.884 | 6.844 | 6.861 | 56,454 | -0.01(-0.16%) |
Jul 26, 2017 | 6.852 | 6.892 | 6.852 | 6.872 | 86,234 | +0.04(+0.59%) |
Jul 25, 2017 | 6.852 | 6.868 | 6.832 | 6.832 | 22,194 | +0.00(+0.06%) |
Jul 24, 2017 | 6.792 | 6.840 | 6.792 | 6.828 | 25,290 | -0.00(-0.06%) |
Jul 21, 2017 | 6.848 | 6.856 | 6.802 | 6.832 | 60,339 | -0.08(-1.17%) |
Jul 20, 2017 | 6.916 | 6.924 | 6.908 | 6.913 | 32,519 | -0.00(-0.04%) |
Jul 19, 2017 | 6.916 | 6.916 | 6.907 | 6.916 | 13,019 | +0.00(+0.06%) |
Jul 18, 2017 | 6.872 | 6.926 | 6.872 | 6.912 | 24,988 | +0.02(+0.35%) |
Jul 17, 2017 | 6.884 | 6.900 | 6.850 | 6.888 | 22,835 | -0.02(-0.29%) |
Jul 14, 2017 | 6.850 | 6.916 | 6.850 | 6.908 | 29,243 | +0.06(+0.82%) |
Jul 13, 2017 | 6.804 | 6.868 | 6.804 | 6.852 | 31,523 | +0.05(+0.77%) |
Jul 12, 2017 | 6.776 | 6.808 | 6.776 | 6.800 | 49,105 | +0.03(+0.47%) |
Jul 11, 2017 | 6.748 | 6.776 | 6.736 | 6.768 | 43,699 | +0.05(+0.72%) |
Jul 10, 2017 | 6.706 | 6.720 | 6.706 | 6.720 | 8,130 | +0.00(+0.06%) |
Jul 07, 2017 | 6.688 | 6.724 | 6.686 | 6.716 | 49,205 | +0.04(+0.60%) |
Jul 06, 2017 | 6.656 | 6.704 | 6.648 | 6.676 | 90,784 | +0.00(+0.07%) |
Jul 05, 2017 | 6.620 | 6.708 | 6.620 | 6.671 | 34,452 | -0.01(-0.13%) |
Jul 03, 2017 | 6.700 | 6.700 | 6.676 | 6.680 | 19,629 | +0.02(+0.30%) |
Jun 30, 2017 | 6.660 | 6.716 | 6.652 | 6.660 | 26,796 | +0.00(+0.00%) |
Jun 29, 2017 | 6.688 | 6.712 | 6.648 | 6.660 | 31,723 | -0.07(-1.07%) |
Jun 28, 2017 | 6.724 | 6.732 | 6.720 | 6.732 | 28,484 | -0.00(-0.06%) |
Jun 27, 2017 | 6.719 | 6.738 | 6.719 | 6.736 | 40,140 | +0.03(+0.42%) |
Jun 26, 2017 | 6.736 | 6.748 | 6.708 | 6.708 | 52,069 | -0.01(-0.12%) |
Jun 23, 2017 | 6.708 | 6.734 | 6.708 | 6.716 | 7,780 | -0.01(-0.08%) |
Jun 22, 2017 | 6.722 | 6.740 | 6.716 | 6.721 | 29,555 | +0.00(+0.02%) |
Jun 21, 2017 | 6.732 | 6.736 | 6.712 | 6.720 | 26,524 | -0.03(-0.42%) |
Jun 20, 2017 | 6.692 | 6.748 | 6.680 | 6.748 | 50,124 | +0.00(+0.06%) |
Jun 19, 2017 | 6.728 | 6.748 | 6.716 | 6.744 | 40,497 | +0.06(+0.96%) |
Jun 16, 2017 | 6.648 | 6.683 | 6.648 | 6.680 | 20,685 | +0.02(+0.30%) |
Jun 15, 2017 | 6.644 | 6.667 | 6.608 | 6.660 | 43,841 | -0.06(-0.89%) |
Jun 14, 2017 | 6.748 | 6.748 | 6.720 | 6.720 | 41,139 | +0.01(+0.08%) |
Jun 13, 2017 | 6.672 | 6.714 | 6.672 | 6.714 | 20,478 | +0.02(+0.33%) |
Jun 12, 2017 | 6.592 | 6.704 | 6.423 | 6.692 | 69,354 | -0.04(-0.54%) |
Jun 09, 2017 | 6.720 | 6.758 | 6.720 | 6.728 | 89,997 | -0.04(-0.59%) |
Jun 08, 2017 | 6.736 | 6.772 | 6.736 | 6.768 | 42,355 | -0.01(-0.12%) |
Jun 07, 2017 | 6.808 | 6.808 | 6.760 | 6.776 | 20,975 | -0.01(-0.12%) |
Jun 06, 2017 | 6.764 | 6.784 | 6.688 | 6.784 | 54,449 | -0.02(-0.24%) |
Jun 05, 2017 | 6.752 | 6.824 | 6.752 | 6.800 | 59,682 | +0.01(+0.12%) |
Jun 02, 2017 | 6.800 | 6.800 | 6.744 | 6.792 | 136,183 | +0.08(+1.25%) |
Jun 01, 2017 | 6.676 | 6.732 | 6.676 | 6.708 | 62,689 | +0.01(+0.12%) |
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%) |