Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.118 | 6.414 | 6.104 | 6.357 | 3,839,161 | +0.23(+3.74%) |
Mar 30, 2017 | 6.157 | 6.223 | 6.080 | 6.128 | 2,069,268 | +0.03(+0.47%) |
Mar 29, 2017 | 5.870 | 6.109 | 5.842 | 6.099 | 2,140,332 | +0.21(+3.57%) |
Mar 28, 2017 | 5.737 | 5.956 | 5.727 | 5.889 | 2,617,939 | +0.17(+3.00%) |
Mar 27, 2017 | 5.565 | 5.727 | 5.517 | 5.718 | 2,253,995 | +0.10(+1.70%) |
Mar 24, 2017 | 5.412 | 5.656 | 5.403 | 5.622 | 3,461,442 | +0.22(+4.06%) |
Mar 23, 2017 | 5.403 | 5.431 | 5.278 | 5.403 | 2,361,726 | -0.01(-0.18%) |
Mar 22, 2017 | 5.460 | 5.517 | 5.350 | 5.412 | 1,928,639 | -0.10(-1.73%) |
Mar 21, 2017 | 5.718 | 5.756 | 5.469 | 5.508 | 2,866,832 | -0.21(-3.67%) |
Mar 20, 2017 | 5.536 | 5.737 | 5.503 | 5.718 | 1,991,953 | +0.13(+2.39%) |
Mar 17, 2017 | 5.593 | 5.622 | 5.546 | 5.584 | 3,378,840 | +0.00(+0.00%) |
Mar 16, 2017 | 5.698 | 5.718 | 5.546 | 5.584 | 1,557,472 | -0.06(-1.02%) |
Mar 15, 2017 | 5.670 | 5.718 | 5.584 | 5.641 | 6,659,911 | +0.05(+0.85%) |
Mar 14, 2017 | 5.632 | 5.660 | 5.527 | 5.593 | 2,157,788 | -0.15(-2.66%) |
Mar 13, 2017 | 5.584 | 5.784 | 5.584 | 5.746 | 2,082,922 | +0.14(+2.56%) |
Mar 10, 2017 | 5.689 | 5.756 | 5.551 | 5.603 | 2,193,603 | -0.04(-0.68%) |
Mar 09, 2017 | 5.345 | 5.675 | 5.298 | 5.641 | 2,948,794 | +0.31(+5.72%) |
Mar 08, 2017 | 5.593 | 5.641 | 5.317 | 5.336 | 1,658,102 | -0.24(-4.28%) |
Mar 07, 2017 | 5.823 | 5.842 | 5.574 | 5.574 | 1,322,163 | -0.20(-3.47%) |
Mar 06, 2017 | 5.737 | 5.794 | 5.651 | 5.775 | 1,602,164 | +0.06(+1.00%) |
Mar 03, 2017 | 5.832 | 5.870 | 5.698 | 5.718 | 1,975,704 | -0.11(-1.96%) |
Mar 02, 2017 | 5.937 | 5.975 | 5.827 | 5.832 | 1,578,894 | -0.19(-3.17%) |
Mar 01, 2017 | 5.918 | 6.104 | 5.908 | 6.023 | 3,121,329 | +0.16(+2.77%) |
Feb 28, 2017 | 5.698 | 5.947 | 5.698 | 5.861 | 4,623,308 | +0.12(+2.16%) |
Feb 27, 2017 | 5.660 | 5.756 | 5.479 | 5.737 | 4,474,157 | +0.02(+0.33%) |
Feb 24, 2017 | 5.670 | 5.765 | 5.629 | 5.718 | 3,306,926 | -0.02(-0.33%) |
Feb 23, 2017 | 5.861 | 5.861 | 5.613 | 5.737 | 2,628,737 | -0.02(-0.33%) |
Feb 22, 2017 | 5.746 | 5.875 | 5.708 | 5.756 | 3,970,384 | -0.06(-0.99%) |
Feb 21, 2017 | 5.718 | 5.842 | 5.689 | 5.813 | 2,728,492 | +0.17(+3.05%) |
Feb 17, 2017 | 5.641 | 5.641 | 5.641 | 0 | -0.11(-1.83%) | |
Feb 16, 2017 | 5.899 | 5.947 | 5.737 | 5.746 | 1,553,215 | -0.16(-2.75%) |
Feb 15, 2017 | 5.928 | 6.004 | 5.908 | 5.908 | 1,599,600 | -0.04(-0.64%) |
Feb 14, 2017 | 5.956 | 5.994 | 5.784 | 5.947 | 2,744,947 | +0.02(+0.32%) |
Feb 13, 2017 | 5.985 | 6.042 | 5.889 | 5.928 | 3,123,582 | -0.08(-1.27%) |
Feb 10, 2017 | 6.090 | 6.128 | 5.966 | 6.004 | 2,784,985 | +0.03(+0.48%) |
Feb 09, 2017 | 6.033 | 6.109 | 5.975 | 5.975 | 2,148,719 | +0.01(+0.16%) |
Feb 08, 2017 | 5.985 | 6.004 | 5.842 | 5.966 | 1,793,127 | -0.09(-1.42%) |
Feb 07, 2017 | 6.166 | 6.204 | 6.023 | 6.052 | 2,294,229 | -0.16(-2.61%) |
Feb 06, 2017 | 6.252 | 6.309 | 6.166 | 6.214 | 2,460,257 | -0.02(-0.31%) |
Feb 03, 2017 | 6.262 | 6.290 | 6.114 | 6.233 | 1,858,157 | -0.04(-0.61%) |
Feb 02, 2017 | 6.290 | 6.376 | 6.223 | 6.271 | 1,986,489 | +0.04(+0.61%) |
Feb 01, 2017 | 6.281 | 6.357 | 6.147 | 6.233 | 2,159,646 | -0.01(-0.15%) |
Jan 31, 2017 | 6.147 | 6.290 | 6.033 | 6.243 | 2,669,166 | +0.10(+1.71%) |
Jan 30, 2017 | 6.080 | 6.138 | 5.899 | 6.138 | 7,250,063 | +0.03(+0.47%) |
Jan 27, 2017 | 6.071 | 6.157 | 6.033 | 6.109 | 2,244,165 | +0.02(+0.31%) |
Jan 26, 2017 | 6.071 | 6.109 | 5.985 | 6.090 | 2,262,527 | +0.06(+0.95%) |
Jan 25, 2017 | 6.013 | 6.204 | 5.966 | 6.033 | 2,837,631 | -0.03(-0.47%) |
Jan 24, 2017 | 6.166 | 6.176 | 6.043 | 6.061 | 1,503,889 | -0.04(-0.63%) |
Jan 23, 2017 | 6.138 | 6.176 | 6.033 | 6.099 | 2,836,857 | -0.11(-1.84%) |
Jan 20, 2017 | 6.500 | 6.500 | 6.195 | 6.214 | 2,498,196 | -0.19(-2.98%) |
Jan 19, 2017 | 6.433 | 6.558 | 6.328 | 6.405 | 2,040,164 | -0.01(-0.15%) |
Jan 18, 2017 | 6.176 | 6.472 | 6.176 | 6.414 | 3,869,407 | +0.15(+2.44%) |
Jan 17, 2017 | 6.319 | 6.319 | 6.176 | 6.262 | 2,073,441 | +0.02(+0.31%) |
Jan 13, 2017 | 6.243 | 6.243 | 6.243 | 0 | -0.09(-1.36%) | |
Jan 12, 2017 | 6.348 | 6.433 | 6.099 | 6.328 | 26,452,624 | -0.41(-6.09%) |
Jan 11, 2017 | 6.710 | 6.758 | 6.600 | 6.739 | 1,365,726 | +0.07(+1.00%) |
Jan 10, 2017 | 6.662 | 6.691 | 6.605 | 6.672 | 1,127,621 | +0.05(+0.72%) |
Jan 09, 2017 | 6.682 | 6.710 | 6.558 | 6.624 | 1,382,425 | -0.13(-1.98%) |
Jan 06, 2017 | 6.787 | 6.844 | 6.643 | 6.758 | 2,024,715 | +0.00(+0.00%) |
Jan 05, 2017 | 6.920 | 6.958 | 6.634 | 6.758 | 3,616,573 | -0.12(-1.80%) |
Jan 04, 2017 | 6.911 | 6.958 | 6.729 | 6.882 | 3,002,006 | -0.04(-0.55%) |
Jan 03, 2017 | 6.853 | 7.054 | 6.796 | 6.920 | 1,868,774 | +0.23(+3.42%) |
Dec 30, 2016 | 6.691 | 6.691 | 6.691 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 6.653 | 6.744 | 6.629 | 6.691 | 1,224,260 | +0.02(+0.29%) |
Dec 28, 2016 | 6.806 | 6.815 | 6.586 | 6.672 | 1,555,330 | -0.06(-0.85%) |
Dec 27, 2016 | 6.653 | 6.768 | 6.558 | 6.729 | 2,478,650 | +0.11(+1.73%) |
Dec 23, 2016 | 6.615 | 6.615 | 6.615 | 0 | +0.19(+2.97%) | |
Dec 22, 2016 | 6.348 | 6.433 | 6.281 | 6.424 | 1,398,336 | +0.10(+1.51%) |
Dec 21, 2016 | 6.357 | 6.462 | 6.300 | 6.328 | 2,211,561 | +0.08(+1.22%) |
Dec 20, 2016 | 6.262 | 6.325 | 6.114 | 6.252 | 2,018,288 | +0.22(+3.64%) |
Dec 19, 2016 | 5.737 | 6.176 | 5.708 | 6.033 | 2,781,302 | +0.56(+10.30%) |
Dec 16, 2016 | 5.584 | 5.593 | 5.441 | 5.469 | 966,992 | -0.08(-1.38%) |
Dec 15, 2016 | 5.298 | 5.574 | 5.269 | 5.546 | 1,377,821 | +0.17(+3.20%) |
Dec 14, 2016 | 5.536 | 5.593 | 5.364 | 5.374 | 1,071,920 | -0.23(-4.09%) |
Dec 13, 2016 | 5.679 | 5.727 | 5.551 | 5.603 | 1,393,577 | +0.04(+0.69%) |
Dec 12, 2016 | 5.746 | 5.784 | 5.460 | 5.565 | 2,000,557 | +0.07(+1.22%) |
Dec 09, 2016 | 5.422 | 5.498 | 5.336 | 5.498 | 1,389,341 | +0.12(+2.31%) |
Dec 08, 2016 | 5.193 | 5.431 | 5.188 | 5.374 | 1,769,785 | +0.22(+4.26%) |
Dec 07, 2016 | 5.059 | 5.212 | 4.992 | 5.154 | 1,516,728 | +0.04(+0.75%) |
Dec 06, 2016 | 4.820 | 5.131 | 4.773 | 5.116 | 1,576,808 | +0.24(+4.89%) |
Dec 05, 2016 | 4.963 | 4.992 | 4.868 | 4.878 | 1,104,069 | +0.01(+0.20%) |
Dec 02, 2016 | 4.935 | 5.011 | 4.868 | 4.868 | 1,363,184 | -0.08(-1.54%) |
Dec 01, 2016 | 5.240 | 5.278 | 4.906 | 4.944 | 1,534,113 | -0.11(-2.26%) |
Nov 30, 2016 | 4.954 | 5.154 | 4.801 | 5.059 | 3,697,488 | +0.64(+14.47%) |
Nov 29, 2016 | 4.629 | 4.706 | 4.391 | 4.419 | 2,697,492 | -0.41(-8.50%) |
Nov 28, 2016 | 4.801 | 5.040 | 4.744 | 4.830 | 2,044,356 | +0.13(+2.85%) |
Nov 25, 2016 | 4.820 | 4.820 | 4.629 | 4.696 | 552,185 | -0.18(-3.72%) |
Nov 23, 2016 | 4.878 | 4.878 | 4.878 | 0 | +0.08(+1.59%) | |
Nov 22, 2016 | 4.830 | 4.892 | 4.725 | 4.801 | 1,375,834 | +0.00(+0.00%) |
Nov 21, 2016 | 4.811 | 4.925 | 4.753 | 4.801 | 1,235,256 | +0.12(+2.65%) |
Nov 18, 2016 | 4.563 | 4.706 | 4.539 | 4.677 | 1,568,600 | +0.13(+2.94%) |
Nov 17, 2016 | 4.658 | 4.730 | 4.515 | 4.543 | 1,329,749 | -0.07(-1.45%) |
Nov 16, 2016 | 4.734 | 4.792 | 4.601 | 4.610 | 1,052,509 | -0.13(-2.82%) |
Nov 15, 2016 | 4.639 | 4.930 | 4.639 | 4.744 | 1,534,227 | +0.18(+3.97%) |
Nov 14, 2016 | 4.419 | 4.563 | 4.362 | 4.563 | 1,476,490 | +0.14(+3.24%) |
Nov 11, 2016 | 4.400 | 4.438 | 4.190 | 4.419 | 1,123,433 | -0.04(-0.86%) |
Nov 10, 2016 | 4.524 | 4.596 | 4.419 | 4.458 | 1,317,171 | -0.13(-2.91%) |
Nov 09, 2016 | 4.467 | 4.639 | 4.362 | 4.591 | 1,662,072 | +0.18(+4.11%) |
Nov 08, 2016 | 4.400 | 4.505 | 4.372 | 4.410 | 1,139,973 | -0.08(-1.70%) |
Nov 07, 2016 | 4.677 | 4.753 | 4.333 | 4.486 | 2,022,655 | -0.11(-2.29%) |
Nov 04, 2016 | 4.734 | 4.773 | 4.577 | 4.591 | 1,410,650 | -0.19(-3.99%) |
Nov 03, 2016 | 4.801 | 4.954 | 4.753 | 4.782 | 967,223 | +0.00(+0.00%) |
Nov 02, 2016 | 4.897 | 4.954 | 4.715 | 4.782 | 837,458 | -0.20(-4.02%) |
Nov 01, 2016 | 5.030 | 5.107 | 4.858 | 4.983 | 962,590 | +0.01(+0.19%) |
Oct 31, 2016 | 5.154 | 5.164 | 4.935 | 4.973 | 1,132,537 | -0.23(-4.40%) |
Oct 28, 2016 | 5.345 | 5.450 | 5.193 | 5.202 | 673,775 | -0.16(-3.02%) |
Oct 27, 2016 | 5.469 | 5.536 | 5.364 | 5.364 | 777,509 | -0.10(-1.75%) |
Oct 26, 2016 | 5.479 | 5.527 | 5.288 | 5.460 | 1,247,647 | -0.07(-1.21%) |
Oct 25, 2016 | 5.775 | 5.861 | 5.527 | 5.527 | 759,230 | -0.30(-5.08%) |
Oct 24, 2016 | 5.861 | 5.908 | 5.689 | 5.823 | 799,604 | -0.06(-0.97%) |
Oct 21, 2016 | 5.880 | 5.994 | 5.851 | 5.880 | 631,436 | -0.06(-0.96%) |
Oct 20, 2016 | 5.823 | 6.037 | 5.813 | 5.937 | 651,019 | -0.03(-0.48%) |
Oct 19, 2016 | 5.832 | 6.099 | 5.832 | 5.966 | 825,971 | +0.18(+3.14%) |
Oct 18, 2016 | 5.956 | 5.956 | 5.784 | 5.784 | 615,309 | -0.07(-1.14%) |
Oct 17, 2016 | 5.908 | 5.985 | 5.823 | 5.851 | 661,391 | -0.07(-1.13%) |
Oct 14, 2016 | 6.013 | 6.071 | 5.913 | 5.918 | 625,316 | -0.07(-1.12%) |
Oct 13, 2016 | 5.908 | 6.090 | 5.842 | 5.985 | 861,635 | +0.02(+0.32%) |
Oct 12, 2016 | 6.023 | 6.080 | 5.908 | 5.966 | 854,373 | -0.09(-1.42%) |
Oct 11, 2016 | 6.214 | 6.233 | 6.042 | 6.052 | 989,470 | -0.18(-2.91%) |
Oct 10, 2016 | 6.157 | 6.290 | 6.157 | 6.233 | 888,921 | +0.15(+2.51%) |
Oct 07, 2016 | 6.195 | 6.214 | 6.004 | 6.080 | 860,579 | -0.09(-1.39%) |
Oct 06, 2016 | 6.099 | 6.223 | 6.023 | 6.166 | 1,330,342 | +0.13(+2.22%) |
Oct 05, 2016 | 6.052 | 6.204 | 5.975 | 6.033 | 3,377,611 | +0.12(+2.10%) |
Oct 04, 2016 | 6.252 | 6.271 | 5.832 | 5.908 | 1,818,116 | -0.30(-4.77%) |
Oct 03, 2016 | 6.128 | 6.281 | 6.033 | 6.204 | 1,102,623 | +0.09(+1.40%) |
Sep 30, 2016 | 6.138 | 6.285 | 6.023 | 6.118 | 1,304,405 | +0.02(+0.31%) |
Sep 29, 2016 | 5.861 | 6.247 | 5.861 | 6.099 | 1,732,931 | +0.25(+4.24%) |
Sep 28, 2016 | 5.469 | 5.861 | 5.367 | 5.851 | 1,402,900 | +0.44(+8.11%) |
Sep 27, 2016 | 5.450 | 5.469 | 5.367 | 5.412 | 1,127,545 | -0.15(-2.74%) |
Sep 26, 2016 | 5.536 | 5.660 | 5.488 | 5.565 | 714,675 | +0.08(+1.39%) |
Sep 23, 2016 | 5.775 | 5.823 | 5.450 | 5.488 | 1,014,349 | -0.31(-5.43%) |
Sep 22, 2016 | 5.918 | 5.994 | 5.770 | 5.803 | 1,093,110 | +0.03(+0.50%) |
Sep 21, 2016 | 5.651 | 5.784 | 5.622 | 5.775 | 969,155 | +0.24(+4.31%) |
Sep 20, 2016 | 5.613 | 5.622 | 5.484 | 5.536 | 1,071,715 | -0.09(-1.53%) |
Sep 19, 2016 | 5.803 | 5.851 | 5.598 | 5.622 | 1,119,153 | -0.12(-2.16%) |
Sep 16, 2016 | 5.441 | 5.756 | 5.431 | 5.746 | 2,251,034 | +0.19(+3.44%) |
Sep 15, 2016 | 5.555 | 5.641 | 5.450 | 5.555 | 796,885 | +0.03(+0.52%) |
Sep 14, 2016 | 5.651 | 5.765 | 5.517 | 5.527 | 1,087,473 | -0.15(-2.69%) |
Sep 13, 2016 | 5.718 | 5.727 | 5.541 | 5.679 | 1,737,573 | -0.16(-2.78%) |
Sep 12, 2016 | 5.765 | 5.899 | 5.689 | 5.842 | 1,288,839 | -0.02(-0.33%) |
Sep 09, 2016 | 6.080 | 6.128 | 5.803 | 5.861 | 949,042 | -0.33(-5.39%) |
Sep 08, 2016 | 6.157 | 6.328 | 6.109 | 6.195 | 1,333,462 | +0.12(+2.04%) |
Sep 07, 2016 | 5.985 | 6.235 | 5.889 | 6.071 | 1,644,404 | +0.11(+1.92%) |
Sep 06, 2016 | 5.985 | 5.985 | 5.756 | 5.956 | 1,027,381 | +0.09(+1.46%) |
Sep 02, 2016 | 5.861 | 5.870 | 5.870 | 5.870 | 726,338 | +0.08(+1.32%) |
Sep 01, 2016 | 5.889 | 5.889 | 5.727 | 5.794 | 1,280,757 | -0.13(-2.25%) |
Aug 31, 2016 | 6.157 | 6.309 | 5.737 | 5.928 | 3,549,299 | +0.30(+5.25%) |
Aug 30, 2016 | 5.737 | 5.823 | 5.584 | 5.632 | 1,662,898 | -0.10(-1.67%) |
Aug 29, 2016 | 5.651 | 5.746 | 5.613 | 5.727 | 918,331 | +0.05(+0.84%) |
Aug 26, 2016 | 5.756 | 5.823 | 5.665 | 5.679 | 1,127,456 | -0.07(-1.16%) |
Aug 25, 2016 | 5.737 | 5.799 | 5.651 | 5.746 | 825,244 | +0.01(+0.17%) |
Aug 24, 2016 | 5.794 | 5.918 | 5.698 | 5.737 | 1,172,797 | -0.10(-1.80%) |
Aug 23, 2016 | 5.698 | 5.889 | 5.689 | 5.842 | 910,228 | +0.11(+2.00%) |
Aug 22, 2016 | 5.861 | 5.870 | 5.689 | 5.727 | 765,791 | -0.26(-4.31%) |
Aug 19, 2016 | 5.870 | 5.985 | 5.832 | 5.985 | 1,482,304 | +0.07(+1.13%) |
Aug 18, 2016 | 5.555 | 5.928 | 5.546 | 5.918 | 1,652,801 | +0.42(+7.64%) |
Aug 17, 2016 | 5.555 | 5.689 | 5.479 | 5.498 | 1,193,042 | -0.10(-1.87%) |
Aug 16, 2016 | 5.584 | 5.660 | 5.488 | 5.603 | 816,655 | -0.02(-0.34%) |
Aug 15, 2016 | 5.479 | 5.651 | 5.450 | 5.622 | 886,000 | +0.20(+3.70%) |
Aug 12, 2016 | 5.326 | 5.441 | 5.298 | 5.422 | 970,106 | +0.10(+1.79%) |
Aug 11, 2016 | 5.097 | 5.364 | 5.040 | 5.326 | 1,196,450 | +0.26(+5.08%) |
Aug 10, 2016 | 5.183 | 5.221 | 5.030 | 5.068 | 3,803,111 | -0.10(-1.85%) |
Aug 09, 2016 | 5.278 | 5.298 | 5.088 | 5.164 | 2,603,330 | -0.12(-2.35%) |
Aug 08, 2016 | 5.393 | 5.469 | 5.164 | 5.288 | 1,919,534 | -0.07(-1.25%) |
Aug 05, 2016 | 5.336 | 5.422 | 5.269 | 5.355 | 1,827,562 | +0.05(+0.90%) |
Aug 04, 2016 | 5.154 | 5.331 | 5.135 | 5.307 | 1,387,541 | +0.11(+2.21%) |
Aug 03, 2016 | 5.097 | 5.207 | 4.983 | 5.193 | 2,958,809 | +0.13(+2.64%) |
Aug 02, 2016 | 5.145 | 5.173 | 4.925 | 5.059 | 2,651,595 | -0.03(-0.56%) |
Aug 01, 2016 | 5.240 | 5.245 | 4.983 | 5.088 | 2,154,085 | -0.21(-3.96%) |
Jul 29, 2016 | 5.164 | 5.317 | 5.126 | 5.298 | 2,111,492 | +0.07(+1.28%) |
Jul 28, 2016 | 5.221 | 5.317 | 5.173 | 5.231 | 947,647 | +0.03(+0.55%) |
Jul 27, 2016 | 5.240 | 5.374 | 5.107 | 5.202 | 1,103,366 | -0.05(-0.91%) |
Jul 26, 2016 | 5.126 | 5.269 | 5.107 | 5.250 | 1,370,844 | +0.07(+1.29%) |
Jul 25, 2016 | 5.221 | 5.221 | 5.126 | 5.183 | 1,091,149 | -0.09(-1.63%) |
Jul 22, 2016 | 5.269 | 5.278 | 5.169 | 5.269 | 944,599 | +0.00(+0.00%) |
Jul 21, 2016 | 5.393 | 5.517 | 5.269 | 5.269 | 635,728 | -0.11(-1.95%) |
Jul 20, 2016 | 5.259 | 5.403 | 5.140 | 5.374 | 1,504,363 | +0.05(+0.90%) |
Jul 19, 2016 | 5.498 | 5.527 | 5.298 | 5.326 | 695,920 | -0.21(-3.79%) |
Jul 18, 2016 | 5.565 | 5.574 | 5.455 | 5.536 | 725,696 | -0.08(-1.36%) |
Jul 15, 2016 | 5.632 | 5.670 | 5.536 | 5.613 | 858,308 | -0.01(-0.17%) |
Jul 14, 2016 | 5.737 | 5.760 | 5.603 | 5.622 | 700,172 | -0.06(-1.01%) |
Jul 13, 2016 | 5.842 | 5.928 | 5.555 | 5.679 | 1,224,655 | -0.18(-3.09%) |
Jul 12, 2016 | 5.593 | 5.889 | 5.593 | 5.861 | 1,359,337 | +0.41(+7.53%) |
Jul 11, 2016 | 5.469 | 5.593 | 5.374 | 5.450 | 1,318,193 | +0.04(+0.71%) |
Jul 08, 2016 | 5.460 | 5.374 | 5.374 | 5.412 | 1,401,038 | +0.04(+0.71%) |
Jul 07, 2016 | 5.441 | 5.593 | 5.269 | 5.374 | 2,520,236 | -0.02(-0.35%) |
Jul 06, 2016 | 5.259 | 5.422 | 5.078 | 5.393 | 4,112,659 | +0.07(+1.25%) |
Jul 05, 2016 | 5.307 | 5.383 | 5.054 | 5.326 | 2,789,666 | -0.11(-2.11%) |
Jul 01, 2016 | 5.183 | 5.441 | 5.441 | 5.441 | 1,183,220 | +0.24(+4.59%) |
Jun 30, 2016 | 5.135 | 5.245 | 5.002 | 5.202 | 1,622,671 | +0.05(+0.93%) |
Jun 29, 2016 | 5.259 | 5.336 | 5.135 | 5.154 | 1,036,924 | -0.03(-0.55%) |
Jun 28, 2016 | 4.992 | 5.240 | 4.992 | 5.183 | 1,434,971 | +0.31(+6.47%) |
Jun 27, 2016 | 5.078 | 5.116 | 4.773 | 4.868 | 1,998,072 | -0.29(-5.56%) |
Jun 24, 2016 | 5.336 | 5.431 | 5.154 | 5.154 | 1,280,885 | -0.39(-7.06%) |
Jun 23, 2016 | 5.412 | 5.546 | 5.393 | 5.546 | 607,176 | +0.18(+3.38%) |
Jun 22, 2016 | 5.565 | 5.565 | 5.364 | 5.364 | 555,623 | -0.15(-2.77%) |
Jun 21, 2016 | 5.441 | 5.531 | 5.288 | 5.517 | 1,006,078 | +0.06(+1.05%) |
Jun 20, 2016 | 5.307 | 5.527 | 5.307 | 5.460 | 1,208,626 | +0.23(+4.38%) |
Jun 17, 2016 | 5.078 | 5.298 | 5.040 | 5.231 | 1,674,948 | +0.28(+5.59%) |
Jun 16, 2016 | 5.116 | 5.116 | 4.868 | 4.954 | 1,721,307 | -0.23(-4.42%) |
Jun 15, 2016 | 5.202 | 5.302 | 5.107 | 5.183 | 1,275,622 | -0.07(-1.27%) |
Jun 14, 2016 | 5.355 | 5.465 | 5.164 | 5.250 | 960,097 | -0.13(-2.48%) |
Jun 13, 2016 | 5.307 | 5.450 | 5.231 | 5.383 | 1,128,518 | -0.02(-0.35%) |
Jun 10, 2016 | 5.450 | 5.488 | 5.355 | 5.403 | 2,009,147 | -0.15(-2.75%) |
Jun 09, 2016 | 5.422 | 5.565 | 5.336 | 5.555 | 1,252,252 | +0.04(+0.69%) |
Jun 08, 2016 | 5.679 | 5.737 | 5.488 | 5.517 | 1,014,095 | -0.09(-1.53%) |
Jun 07, 2016 | 5.584 | 5.670 | 5.479 | 5.603 | 1,072,292 | +0.06(+1.03%) |
Jun 06, 2016 | 5.450 | 5.546 | 5.364 | 5.546 | 1,199,767 | +0.18(+3.38%) |
Jun 03, 2016 | 5.383 | 5.441 | 5.317 | 5.364 | 1,653,144 | +0.02(+0.36%) |
Jun 02, 2016 | 5.269 | 5.374 | 5.195 | 5.345 | 1,707,430 | +0.00(+0.00%) |
Jun 01, 2016 | 5.374 | 5.383 | 5.212 | 5.345 | 1,713,869 | -0.13(-2.44%) |
May 31, 2016 | 5.116 | 5.622 | 5.092 | 5.479 | 4,520,998 | +0.40(+7.89%) |
May 27, 2016 | 5.202 | 5.078 | 5.078 | 5.078 | 1,540,156 | -0.14(-2.74%) |
May 26, 2016 | 5.154 | 5.240 | 5.107 | 5.221 | 1,784,023 | +0.11(+2.05%) |
May 25, 2016 | 5.021 | 5.145 | 4.983 | 5.116 | 1,377,353 | +0.12(+2.49%) |
May 24, 2016 | 4.963 | 5.011 | 4.858 | 4.992 | 1,618,654 | +0.08(+1.55%) |
May 23, 2016 | 4.916 | 4.935 | 4.811 | 4.916 | 1,374,857 | -0.05(-0.96%) |
May 20, 2016 | 4.849 | 4.973 | 4.792 | 4.963 | 2,344,596 | +0.11(+2.36%) |
May 19, 2016 | 4.744 | 4.849 | 4.591 | 4.849 | 1,500,726 | +0.01(+0.20%) |
May 18, 2016 | 4.849 | 4.935 | 4.792 | 4.839 | 1,566,022 | -0.04(-0.78%) |
May 17, 2016 | 4.839 | 4.954 | 4.782 | 4.878 | 1,818,746 | +0.06(+1.19%) |
May 16, 2016 | 4.858 | 4.963 | 4.801 | 4.820 | 2,218,765 | +0.04(+0.80%) |
May 13, 2016 | 4.591 | 4.782 | 4.563 | 4.782 | 2,549,028 | +0.14(+3.09%) |
May 12, 2016 | 5.011 | 5.059 | 4.601 | 4.639 | 1,351,166 | -0.31(-6.18%) |
May 11, 2016 | 4.811 | 5.059 | 4.591 | 4.944 | 3,247,423 | +0.33(+7.25%) |
May 10, 2016 | 4.438 | 4.773 | 4.438 | 4.610 | 2,817,078 | +0.18(+4.09%) |
May 09, 2016 | 5.011 | 5.011 | 4.419 | 4.429 | 3,344,492 | -0.65(-12.78%) |
May 06, 2016 | 5.135 | 5.293 | 5.049 | 5.078 | 1,430,157 | -0.13(-2.56%) |
May 05, 2016 | 5.498 | 5.498 | 5.145 | 5.212 | 1,189,439 | -0.07(-1.27%) |
May 04, 2016 | 5.593 | 5.718 | 5.269 | 5.278 | 1,461,668 | -0.33(-5.95%) |
May 03, 2016 | 5.928 | 5.966 | 5.565 | 5.613 | 1,433,317 | -0.43(-7.11%) |
May 02, 2016 | 6.147 | 6.147 | 5.899 | 6.042 | 1,121,358 | -0.14(-2.31%) |
Apr 29, 2016 | 6.157 | 6.271 | 6.071 | 6.185 | 1,700,406 | +0.08(+1.25%) |
Apr 28, 2016 | 6.300 | 6.376 | 6.099 | 6.109 | 955,230 | -0.25(-3.90%) |
Apr 27, 2016 | 6.290 | 6.476 | 6.233 | 6.357 | 964,537 | +0.13(+2.15%) |
Apr 26, 2016 | 6.185 | 6.252 | 6.052 | 6.223 | 730,052 | +0.10(+1.72%) |
Apr 25, 2016 | 6.195 | 6.252 | 5.994 | 6.118 | 1,720,996 | -0.10(-1.69%) |
Apr 22, 2016 | 5.928 | 6.252 | 5.928 | 6.223 | 1,244,879 | +0.31(+5.16%) |
Apr 21, 2016 | 5.908 | 5.994 | 5.813 | 5.918 | 1,719,438 | +0.04(+0.65%) |
Apr 20, 2016 | 5.813 | 5.956 | 5.727 | 5.880 | 1,428,233 | +0.02(+0.33%) |
Apr 19, 2016 | 5.746 | 5.975 | 5.698 | 5.861 | 982,051 | +0.16(+2.85%) |
Apr 18, 2016 | 5.431 | 5.737 | 5.412 | 5.698 | 1,105,484 | +0.08(+1.36%) |
Apr 15, 2016 | 5.861 | 5.899 | 5.584 | 5.622 | 1,584,233 | -0.33(-5.61%) |
Apr 14, 2016 | 5.937 | 5.975 | 5.794 | 5.956 | 939,216 | +0.05(+0.81%) |
Apr 13, 2016 | 5.956 | 6.042 | 5.832 | 5.908 | 1,299,843 | -0.04(-0.64%) |
Apr 12, 2016 | 5.603 | 5.990 | 5.536 | 5.947 | 1,339,758 | +0.37(+6.68%) |
Apr 11, 2016 | 5.689 | 5.708 | 5.517 | 5.574 | 892,422 | -0.07(-1.18%) |
Apr 08, 2016 | 5.613 | 5.660 | 5.527 | 5.641 | 735,367 | +0.17(+3.14%) |
Apr 07, 2016 | 5.479 | 5.565 | 5.379 | 5.469 | 869,857 | -0.04(-0.69%) |
Apr 06, 2016 | 5.479 | 5.546 | 5.336 | 5.508 | 1,259,408 | +0.12(+2.30%) |
Apr 05, 2016 | 5.298 | 5.488 | 5.288 | 5.383 | 1,887,285 | +0.01(+0.18%) |
Apr 04, 2016 | 5.383 | 5.527 | 5.298 | 5.374 | 1,290,010 | +0.02(+0.36%) |