Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.690 | 5.830 | 5.610 | 5.760 | 581,810 | -0.02(-0.35%) |
May 30, 2017 | 5.650 | 5.829 | 5.490 | 5.780 | 866,738 | +0.10(+1.76%) |
May 26, 2017 | 5.570 | 5.690 | 5.381 | 5.680 | 957,314 | +0.10(+1.79%) |
May 25, 2017 | 5.550 | 5.690 | 5.410 | 5.580 | 1,700,978 | +0.08(+1.45%) |
May 24, 2017 | 5.600 | 6.070 | 5.180 | 5.500 | 9,718,798 | +1.35(+32.53%) |
May 23, 2017 | 4.150 | 4.250 | 4.100 | 4.150 | 705,847 | -0.04(-0.95%) |
May 22, 2017 | 4.040 | 4.230 | 3.970 | 4.190 | 194,618 | +0.18(+4.49%) |
May 19, 2017 | 3.900 | 4.020 | 3.860 | 4.010 | 200,723 | +0.11(+2.82%) |
May 18, 2017 | 3.910 | 3.990 | 3.820 | 3.900 | 190,849 | +0.00(+0.00%) |
May 17, 2017 | 3.840 | 3.960 | 3.820 | 3.900 | 127,359 | +0.02(+0.52%) |
May 16, 2017 | 3.900 | 3.923 | 3.810 | 3.880 | 129,286 | -0.05(-1.27%) |
May 15, 2017 | 3.900 | 3.980 | 3.860 | 3.930 | 106,113 | +0.03(+0.77%) |
May 12, 2017 | 3.930 | 3.980 | 3.870 | 3.900 | 168,484 | -0.08(-2.01%) |
May 11, 2017 | 4.060 | 4.090 | 3.900 | 3.980 | 171,541 | -0.06(-1.49%) |
May 10, 2017 | 4.080 | 4.100 | 4.010 | 4.040 | 92,153 | -0.05(-1.22%) |
May 09, 2017 | 4.090 | 4.145 | 3.970 | 4.090 | 100,619 | +0.00(+0.00%) |
May 08, 2017 | 4.110 | 4.120 | 4.060 | 4.090 | 57,595 | -0.02(-0.49%) |
May 05, 2017 | 4.120 | 4.150 | 4.030 | 4.110 | 61,413 | +0.07(+1.73%) |
May 04, 2017 | 4.240 | 4.240 | 4.040 | 4.040 | 89,834 | -0.17(-4.04%) |
May 03, 2017 | 4.250 | 4.300 | 4.120 | 4.210 | 106,283 | -0.08(-1.86%) |
May 02, 2017 | 4.120 | 4.350 | 4.120 | 4.290 | 118,773 | +0.11(+2.63%) |
May 01, 2017 | 4.100 | 4.190 | 4.050 | 4.180 | 84,020 | +0.06(+1.46%) |
Apr 28, 2017 | 4.330 | 4.370 | 4.110 | 4.120 | 158,135 | -0.22(-5.07%) |
Apr 27, 2017 | 4.330 | 4.370 | 4.220 | 4.340 | 102,928 | +0.02(+0.46%) |
Apr 26, 2017 | 4.240 | 4.420 | 4.230 | 4.320 | 178,685 | +0.08(+1.89%) |
Apr 25, 2017 | 4.260 | 4.308 | 4.140 | 4.240 | 100,711 | -0.02(-0.47%) |
Apr 24, 2017 | 4.300 | 4.330 | 4.190 | 4.260 | 84,648 | +0.02(+0.47%) |
Apr 21, 2017 | 4.250 | 4.280 | 4.120 | 4.240 | 81,953 | -0.03(-0.70%) |
Apr 20, 2017 | 4.100 | 4.300 | 4.070 | 4.270 | 167,128 | +0.18(+4.40%) |
Apr 19, 2017 | 4.060 | 4.130 | 4.020 | 4.090 | 137,471 | +0.05(+1.24%) |
Apr 18, 2017 | 4.060 | 4.090 | 4.020 | 4.040 | 87,570 | -0.06(-1.46%) |
Apr 17, 2017 | 4.060 | 4.130 | 3.970 | 4.100 | 159,026 | +0.07(+1.74%) |
Apr 13, 2017 | 4.070 | 4.100 | 3.970 | 4.030 | 155,830 | -0.02(-0.49%) |
Apr 12, 2017 | 4.170 | 4.170 | 3.970 | 4.050 | 192,152 | -0.16(-3.80%) |
Apr 11, 2017 | 4.200 | 4.240 | 4.150 | 4.210 | 66,113 | +0.00(+0.00%) |
Apr 10, 2017 | 4.030 | 4.260 | 3.960 | 4.210 | 117,826 | +0.14(+3.44%) |
Apr 07, 2017 | 4.150 | 4.190 | 4.070 | 4.070 | 145,123 | -0.08(-1.93%) |
Apr 06, 2017 | 4.110 | 4.190 | 4.030 | 4.150 | 116,000 | +0.09(+2.22%) |
Apr 05, 2017 | 4.100 | 4.180 | 4.030 | 4.060 | 152,737 | -0.04(-0.98%) |
Apr 04, 2017 | 4.050 | 4.140 | 4.050 | 4.100 | 140,356 | +0.02(+0.49%) |
Apr 03, 2017 | 4.260 | 4.260 | 4.050 | 4.080 | 107,515 | -0.15(-3.55%) |
Mar 31, 2017 | 4.350 | 4.350 | 4.210 | 4.230 | 122,922 | -0.14(-3.20%) |
Mar 30, 2017 | 4.400 | 4.470 | 4.310 | 4.370 | 217,467 | -0.03(-0.68%) |
Mar 29, 2017 | 4.050 | 4.425 | 4.020 | 4.400 | 356,054 | +0.35(+8.64%) |
Mar 28, 2017 | 3.960 | 4.050 | 3.960 | 4.050 | 174,787 | +0.09(+2.27%) |
Mar 27, 2017 | 3.890 | 3.980 | 3.880 | 3.960 | 160,899 | +0.01(+0.25%) |
Mar 24, 2017 | 3.980 | 3.980 | 3.900 | 3.950 | 149,299 | -0.02(-0.50%) |
Mar 23, 2017 | 3.930 | 4.030 | 3.930 | 3.970 | 135,162 | +0.03(+0.76%) |
Mar 22, 2017 | 3.940 | 3.940 | 3.820 | 3.940 | 163,570 | -0.02(-0.51%) |
Mar 21, 2017 | 4.020 | 4.020 | 3.850 | 3.960 | 191,838 | -0.04(-1.00%) |
Mar 20, 2017 | 4.140 | 4.140 | 3.945 | 4.000 | 206,144 | -0.14(-3.38%) |
Mar 17, 2017 | 4.130 | 4.150 | 4.020 | 4.140 | 214,232 | +0.04(+0.98%) |
Mar 16, 2017 | 3.980 | 4.160 | 3.980 | 4.100 | 184,978 | +0.12(+3.02%) |
Mar 15, 2017 | 3.940 | 4.010 | 3.860 | 3.980 | 219,963 | +0.06(+1.53%) |
Mar 14, 2017 | 3.930 | 4.020 | 3.850 | 3.920 | 178,002 | -0.04(-1.01%) |
Mar 13, 2017 | 4.010 | 4.010 | 3.920 | 3.960 | 240,196 | -0.05(-1.25%) |
Mar 10, 2017 | 4.000 | 4.060 | 3.950 | 4.010 | 161,236 | +0.07(+1.78%) |
Mar 09, 2017 | 4.350 | 4.350 | 3.920 | 3.940 | 391,232 | -0.45(-10.25%) |
Mar 08, 2017 | 3.950 | 4.400 | 3.930 | 4.390 | 346,435 | +0.43(+10.86%) |
Mar 07, 2017 | 4.050 | 4.077 | 3.870 | 3.960 | 494,196 | -0.09(-2.22%) |
Mar 06, 2017 | 4.100 | 4.120 | 4.000 | 4.050 | 376,645 | -0.07(-1.70%) |
Mar 03, 2017 | 4.210 | 4.260 | 4.050 | 4.120 | 307,283 | -0.09(-2.14%) |
Mar 02, 2017 | 4.210 | 4.253 | 4.150 | 4.210 | 204,641 | +0.00(+0.00%) |
Mar 01, 2017 | 4.170 | 4.320 | 4.120 | 4.210 | 244,926 | +0.01(+0.24%) |
Feb 28, 2017 | 4.270 | 4.303 | 4.100 | 4.200 | 293,465 | -0.10(-2.33%) |
Feb 27, 2017 | 4.270 | 4.370 | 4.210 | 4.300 | 241,317 | +0.00(+0.00%) |
Feb 24, 2017 | 4.230 | 4.338 | 4.160 | 4.300 | 260,997 | +0.09(+2.14%) |
Feb 23, 2017 | 4.290 | 4.300 | 4.190 | 4.210 | 155,471 | -0.05(-1.17%) |
Feb 22, 2017 | 4.320 | 4.330 | 4.210 | 4.260 | 97,796 | -0.05(-1.16%) |
Feb 21, 2017 | 4.300 | 4.380 | 4.220 | 4.310 | 171,382 | +0.00(+0.00%) |
Feb 17, 2017 | 4.310 | 4.310 | 4.310 | 0 | +0.05(+1.17%) | |
Feb 16, 2017 | 4.250 | 4.300 | 4.180 | 4.260 | 192,421 | -0.01(-0.23%) |
Feb 15, 2017 | 4.300 | 4.350 | 4.210 | 4.270 | 215,160 | +0.02(+0.47%) |
Feb 14, 2017 | 4.350 | 4.360 | 4.200 | 4.250 | 339,845 | -0.13(-2.97%) |
Feb 13, 2017 | 4.200 | 4.450 | 4.200 | 4.380 | 311,755 | +0.18(+4.29%) |
Feb 10, 2017 | 4.380 | 4.540 | 4.195 | 4.200 | 687,363 | -0.01(-0.24%) |
Feb 09, 2017 | 3.850 | 4.250 | 3.850 | 4.210 | 1,255,118 | +0.41(+10.79%) |
Feb 08, 2017 | 4.200 | 4.200 | 3.750 | 3.800 | 1,645,498 | -0.52(-12.04%) |
Feb 07, 2017 | 4.630 | 4.630 | 4.300 | 4.320 | 648,977 | -0.31(-6.70%) |
Feb 06, 2017 | 4.650 | 4.880 | 4.620 | 4.630 | 285,735 | -0.02(-0.43%) |
Feb 03, 2017 | 4.680 | 4.760 | 4.640 | 4.650 | 285,534 | -0.03(-0.64%) |
Feb 02, 2017 | 4.760 | 4.850 | 4.650 | 4.680 | 251,461 | -0.09(-1.89%) |
Feb 01, 2017 | 4.900 | 5.030 | 4.710 | 4.770 | 243,096 | -0.10(-2.05%) |
Jan 31, 2017 | 4.830 | 4.880 | 4.750 | 4.870 | 190,767 | -0.01(-0.20%) |
Jan 30, 2017 | 5.030 | 5.040 | 4.850 | 4.880 | 330,933 | -0.18(-3.56%) |
Jan 27, 2017 | 5.010 | 5.070 | 4.990 | 5.060 | 331,681 | +0.05(+1.00%) |
Jan 26, 2017 | 5.110 | 5.110 | 5.000 | 5.010 | 215,136 | -0.09(-1.76%) |
Jan 25, 2017 | 5.070 | 5.200 | 5.050 | 5.100 | 233,969 | +0.04(+0.79%) |
Jan 24, 2017 | 5.080 | 5.146 | 5.008 | 5.060 | 235,326 | -0.02(-0.39%) |
Jan 23, 2017 | 5.090 | 5.125 | 4.960 | 5.080 | 202,090 | -0.01(-0.20%) |
Jan 20, 2017 | 5.150 | 5.180 | 5.040 | 5.090 | 229,763 | +0.00(+0.00%) |
Jan 19, 2017 | 5.150 | 5.150 | 5.020 | 5.090 | 386,435 | -0.08(-1.55%) |
Jan 18, 2017 | 5.120 | 5.180 | 5.000 | 5.170 | 341,072 | -0.01(-0.19%) |
Jan 17, 2017 | 5.420 | 5.420 | 5.050 | 5.180 | 705,114 | -0.41(-7.33%) |
Jan 13, 2017 | 5.590 | 5.590 | 5.590 | 0 | -0.06(-1.06%) | |
Jan 12, 2017 | 5.780 | 5.780 | 5.500 | 5.650 | 294,931 | -0.11(-1.91%) |
Jan 11, 2017 | 5.910 | 5.910 | 5.660 | 5.760 | 179,765 | -0.12(-2.04%) |
Jan 10, 2017 | 5.800 | 6.030 | 5.800 | 5.880 | 249,894 | +0.15(+2.62%) |
Jan 09, 2017 | 5.850 | 5.890 | 5.660 | 5.730 | 262,020 | -0.10(-1.72%) |
Jan 06, 2017 | 6.290 | 6.290 | 5.820 | 5.830 | 548,585 | -0.46(-7.31%) |
Jan 05, 2017 | 6.600 | 6.600 | 6.220 | 6.290 | 287,987 | -0.40(-5.98%) |
Jan 04, 2017 | 6.510 | 6.740 | 6.500 | 6.690 | 193,188 | +0.20(+3.08%) |
Jan 03, 2017 | 6.360 | 6.597 | 6.300 | 6.490 | 272,232 | +0.14(+2.20%) |
Dec 30, 2016 | 6.350 | 6.350 | 6.350 | 0 | -0.18(-2.76%) | |
Dec 29, 2016 | 6.450 | 6.620 | 6.410 | 6.530 | 221,305 | +0.08(+1.24%) |
Dec 28, 2016 | 6.690 | 6.720 | 6.390 | 6.450 | 190,684 | -0.18(-2.71%) |
Dec 27, 2016 | 6.540 | 6.650 | 6.380 | 6.630 | 275,281 | +0.09(+1.38%) |
Dec 23, 2016 | 6.540 | 6.540 | 6.540 | 0 | -0.14(-2.10%) | |
Dec 22, 2016 | 7.100 | 7.140 | 6.500 | 6.680 | 363,824 | -0.41(-5.78%) |
Dec 21, 2016 | 7.180 | 7.190 | 7.020 | 7.090 | 208,331 | -0.06(-0.84%) |
Dec 20, 2016 | 6.850 | 7.190 | 6.750 | 7.150 | 365,859 | +0.21(+3.03%) |
Dec 19, 2016 | 6.960 | 7.190 | 6.833 | 6.940 | 364,702 | -0.18(-2.53%) |
Dec 16, 2016 | 7.050 | 7.330 | 7.010 | 7.120 | 521,595 | +0.13(+1.86%) |
Dec 15, 2016 | 7.130 | 7.382 | 6.805 | 6.990 | 558,062 | -0.18(-2.51%) |
Dec 14, 2016 | 7.520 | 7.540 | 7.120 | 7.170 | 398,023 | -0.33(-4.40%) |
Dec 13, 2016 | 7.600 | 7.660 | 7.260 | 7.500 | 464,269 | +0.02(+0.27%) |
Dec 12, 2016 | 8.130 | 8.250 | 7.450 | 7.480 | 773,712 | -0.59(-7.31%) |
Dec 09, 2016 | 7.510 | 8.340 | 7.510 | 8.070 | 1,426,399 | +0.56(+7.46%) |
Dec 08, 2016 | 6.840 | 7.540 | 6.700 | 7.510 | 671,185 | +0.72(+10.60%) |
Dec 07, 2016 | 6.350 | 6.920 | 6.300 | 6.790 | 492,703 | +0.56(+8.99%) |
Dec 06, 2016 | 6.000 | 6.270 | 5.940 | 6.230 | 354,022 | +0.20(+3.32%) |
Dec 05, 2016 | 5.940 | 6.090 | 5.940 | 6.030 | 385,736 | +0.13(+2.20%) |
Dec 02, 2016 | 5.820 | 6.000 | 5.750 | 5.900 | 247,140 | +0.09(+1.55%) |
Dec 01, 2016 | 5.790 | 5.900 | 5.680 | 5.810 | 256,092 | +0.06(+1.04%) |
Nov 30, 2016 | 6.000 | 6.080 | 5.700 | 5.750 | 355,445 | -0.24(-4.01%) |
Nov 29, 2016 | 5.860 | 6.060 | 5.800 | 5.990 | 554,713 | +0.22(+3.81%) |
Nov 28, 2016 | 6.040 | 6.040 | 5.700 | 5.770 | 403,918 | -0.17(-2.86%) |
Nov 25, 2016 | 6.010 | 6.058 | 5.900 | 5.940 | 119,103 | -0.07(-1.16%) |
Nov 23, 2016 | 6.010 | 6.010 | 6.010 | 0 | +0.11(+1.86%) | |
Nov 22, 2016 | 6.100 | 6.100 | 5.833 | 5.900 | 350,153 | -0.12(-1.99%) |
Nov 21, 2016 | 5.940 | 6.119 | 5.870 | 6.020 | 417,373 | +0.15(+2.56%) |
Nov 18, 2016 | 5.980 | 6.000 | 5.830 | 5.870 | 324,879 | -0.06(-1.01%) |
Nov 17, 2016 | 5.930 | 6.140 | 5.915 | 5.930 | 918,248 | +0.06(+1.02%) |
Nov 16, 2016 | 5.650 | 5.945 | 5.610 | 5.870 | 707,391 | +0.18(+3.16%) |
Nov 15, 2016 | 5.400 | 5.750 | 5.400 | 5.690 | 1,201,891 | +0.31(+5.76%) |
Nov 14, 2016 | 5.150 | 5.390 | 5.140 | 5.380 | 610,711 | +0.31(+6.11%) |
Nov 11, 2016 | 5.100 | 5.180 | 4.900 | 5.070 | 661,922 | -0.01(-0.20%) |
Nov 10, 2016 | 5.100 | 5.180 | 5.000 | 5.080 | 714,010 | +0.09(+1.80%) |
Nov 09, 2016 | 4.690 | 5.060 | 4.690 | 4.990 | 241,685 | +0.12(+2.46%) |
Nov 08, 2016 | 4.730 | 4.870 | 4.620 | 4.870 | 100,231 | +0.11(+2.31%) |
Nov 07, 2016 | 4.760 | 4.880 | 4.730 | 4.760 | 93,501 | +0.08(+1.71%) |
Nov 04, 2016 | 4.640 | 4.830 | 4.640 | 4.680 | 118,214 | +0.06(+1.30%) |
Nov 03, 2016 | 4.820 | 4.830 | 4.615 | 4.620 | 108,887 | -0.18(-3.75%) |
Nov 02, 2016 | 4.790 | 4.900 | 4.780 | 4.800 | 89,546 | +0.00(+0.00%) |
Nov 01, 2016 | 4.920 | 4.970 | 4.800 | 4.800 | 125,886 | -0.08(-1.64%) |
Oct 31, 2016 | 4.890 | 4.913 | 4.860 | 4.880 | 90,158 | -0.03(-0.61%) |
Oct 28, 2016 | 4.850 | 4.950 | 4.840 | 4.910 | 91,578 | +0.06(+1.24%) |
Oct 27, 2016 | 5.060 | 5.120 | 4.850 | 4.850 | 96,223 | -0.17(-3.39%) |
Oct 26, 2016 | 5.020 | 5.200 | 5.000 | 5.020 | 59,604 | -0.04(-0.79%) |
Oct 25, 2016 | 5.120 | 5.150 | 4.950 | 5.060 | 114,553 | -0.12(-2.32%) |
Oct 24, 2016 | 5.340 | 5.390 | 5.150 | 5.180 | 165,383 | -0.11(-2.08%) |
Oct 21, 2016 | 5.100 | 5.360 | 5.076 | 5.290 | 137,219 | +0.14(+2.72%) |
Oct 20, 2016 | 4.940 | 5.230 | 4.930 | 5.150 | 130,189 | +0.18(+3.62%) |
Oct 19, 2016 | 4.880 | 5.050 | 4.880 | 4.970 | 86,930 | +0.09(+1.84%) |
Oct 18, 2016 | 4.790 | 4.909 | 4.748 | 4.880 | 121,952 | +0.15(+3.17%) |
Oct 17, 2016 | 4.680 | 4.790 | 4.580 | 4.730 | 126,832 | +0.07(+1.50%) |
Oct 14, 2016 | 4.680 | 4.780 | 4.620 | 4.660 | 219,573 | -0.01(-0.21%) |
Oct 13, 2016 | 4.800 | 4.900 | 4.660 | 4.670 | 239,806 | -0.19(-3.91%) |
Oct 12, 2016 | 5.330 | 5.330 | 4.820 | 4.860 | 329,642 | -0.49(-9.16%) |
Oct 11, 2016 | 5.400 | 5.495 | 5.315 | 5.350 | 135,427 | -0.05(-0.93%) |
Oct 10, 2016 | 5.290 | 5.459 | 5.280 | 5.400 | 108,965 | +0.17(+3.25%) |
Oct 07, 2016 | 5.360 | 5.379 | 5.190 | 5.230 | 98,494 | -0.12(-2.24%) |
Oct 06, 2016 | 5.180 | 5.380 | 5.180 | 5.350 | 189,363 | +0.08(+1.52%) |
Oct 05, 2016 | 5.100 | 5.390 | 5.070 | 5.270 | 247,788 | +0.21(+4.15%) |
Oct 04, 2016 | 5.210 | 5.210 | 5.040 | 5.060 | 146,897 | -0.13(-2.50%) |
Oct 03, 2016 | 4.980 | 5.210 | 4.960 | 5.190 | 252,254 | +0.17(+3.39%) |
Sep 30, 2016 | 4.850 | 5.040 | 4.850 | 5.020 | 120,818 | +0.18(+3.72%) |
Sep 29, 2016 | 5.030 | 5.095 | 4.835 | 4.840 | 165,368 | -0.21(-4.16%) |
Sep 28, 2016 | 4.950 | 5.070 | 4.920 | 5.050 | 105,395 | +0.13(+2.64%) |
Sep 27, 2016 | 5.000 | 5.065 | 4.910 | 4.920 | 126,282 | -0.09(-1.80%) |
Sep 26, 2016 | 5.040 | 5.050 | 4.970 | 5.010 | 111,106 | -0.08(-1.57%) |
Sep 23, 2016 | 5.000 | 5.150 | 5.000 | 5.090 | 85,277 | +0.07(+1.39%) |
Sep 22, 2016 | 4.980 | 5.100 | 4.980 | 5.020 | 95,329 | +0.07(+1.41%) |
Sep 21, 2016 | 4.990 | 5.050 | 4.880 | 4.950 | 74,643 | -0.01(-0.20%) |
Sep 20, 2016 | 4.950 | 5.030 | 4.940 | 4.960 | 68,146 | +0.03(+0.61%) |
Sep 19, 2016 | 4.950 | 5.070 | 4.910 | 4.930 | 124,152 | -0.02(-0.40%) |
Sep 16, 2016 | 4.840 | 5.050 | 4.800 | 4.950 | 419,851 | +0.07(+1.43%) |
Sep 15, 2016 | 4.810 | 4.950 | 4.780 | 4.880 | 128,654 | +0.04(+0.83%) |
Sep 14, 2016 | 4.890 | 4.890 | 4.755 | 4.840 | 182,515 | +0.00(+0.00%) |
Sep 13, 2016 | 5.070 | 5.100 | 4.830 | 4.840 | 267,633 | -0.31(-6.02%) |
Sep 12, 2016 | 5.090 | 5.200 | 5.060 | 5.150 | 172,538 | +0.01(+0.19%) |
Sep 09, 2016 | 5.200 | 5.250 | 5.000 | 5.140 | 360,000 | -0.15(-2.84%) |
Sep 08, 2016 | 5.370 | 5.400 | 5.250 | 5.290 | 164,413 | -0.11(-2.04%) |
Sep 07, 2016 | 5.290 | 5.400 | 5.289 | 5.400 | 102,861 | +0.10(+1.89%) |
Sep 06, 2016 | 5.290 | 5.388 | 5.250 | 5.300 | 217,662 | -0.03(-0.56%) |
Sep 02, 2016 | 5.380 | 5.330 | 5.330 | 5.330 | 104,200 | -0.02(-0.37%) |
Sep 01, 2016 | 5.340 | 5.362 | 5.230 | 5.350 | 185,081 | +0.03(+0.56%) |
Aug 31, 2016 | 5.270 | 5.340 | 5.220 | 5.320 | 258,358 | +0.02(+0.38%) |
Aug 30, 2016 | 5.290 | 5.390 | 5.250 | 5.300 | 97,636 | -0.05(-0.93%) |
Aug 29, 2016 | 5.300 | 5.420 | 5.260 | 5.350 | 136,378 | +0.06(+1.13%) |
Aug 26, 2016 | 5.320 | 5.380 | 5.280 | 5.290 | 137,339 | -0.04(-0.75%) |
Aug 25, 2016 | 5.370 | 5.460 | 5.290 | 5.330 | 128,439 | +0.00(+0.00%) |
Aug 24, 2016 | 5.370 | 5.440 | 5.270 | 5.330 | 280,073 | -0.10(-1.84%) |
Aug 23, 2016 | 5.400 | 5.520 | 5.370 | 5.430 | 243,371 | +0.07(+1.31%) |
Aug 22, 2016 | 5.220 | 5.396 | 5.200 | 5.360 | 206,512 | +0.06(+1.13%) |
Aug 19, 2016 | 5.280 | 5.410 | 5.280 | 5.300 | 150,302 | -0.02(-0.38%) |
Aug 18, 2016 | 5.240 | 5.350 | 5.200 | 5.320 | 140,141 | +0.06(+1.14%) |
Aug 17, 2016 | 5.320 | 5.320 | 5.210 | 5.260 | 337,513 | -0.05(-0.94%) |
Aug 16, 2016 | 5.260 | 5.350 | 5.190 | 5.310 | 183,661 | +0.00(+0.00%) |
Aug 15, 2016 | 5.280 | 5.440 | 5.250 | 5.310 | 139,284 | -0.02(-0.38%) |
Aug 12, 2016 | 5.300 | 5.330 | 5.160 | 5.330 | 298,029 | -0.05(-0.93%) |
Aug 11, 2016 | 5.370 | 5.470 | 5.320 | 5.380 | 241,583 | -0.02(-0.37%) |
Aug 10, 2016 | 5.300 | 5.640 | 5.280 | 5.400 | 426,088 | +0.07(+1.31%) |
Aug 09, 2016 | 5.470 | 5.520 | 5.318 | 5.330 | 215,954 | -0.14(-2.56%) |
Aug 08, 2016 | 5.490 | 5.680 | 5.430 | 5.470 | 111,337 | -0.06(-1.08%) |
Aug 05, 2016 | 5.300 | 5.650 | 5.300 | 5.530 | 131,840 | +0.23(+4.34%) |
Aug 04, 2016 | 5.370 | 5.430 | 5.280 | 5.300 | 145,844 | -0.13(-2.39%) |
Aug 03, 2016 | 5.260 | 5.440 | 5.190 | 5.430 | 169,412 | +0.14(+2.65%) |
Aug 02, 2016 | 5.250 | 5.370 | 5.230 | 5.290 | 343,970 | -0.06(-1.12%) |
Aug 01, 2016 | 5.360 | 5.450 | 5.050 | 5.350 | 460,325 | -0.18(-3.25%) |
Jul 29, 2016 | 5.610 | 5.710 | 5.520 | 5.530 | 423,247 | -0.12(-2.12%) |
Jul 28, 2016 | 5.850 | 5.870 | 5.620 | 5.650 | 154,252 | -0.22(-3.75%) |
Jul 27, 2016 | 5.970 | 6.040 | 5.770 | 5.870 | 163,363 | -0.05(-0.84%) |
Jul 26, 2016 | 6.040 | 6.135 | 5.910 | 5.920 | 104,949 | -0.11(-1.82%) |
Jul 25, 2016 | 6.020 | 6.160 | 5.950 | 6.030 | 160,697 | -0.02(-0.33%) |
Jul 22, 2016 | 5.900 | 6.110 | 5.820 | 6.050 | 192,376 | +0.17(+2.89%) |
Jul 21, 2016 | 6.030 | 6.140 | 5.880 | 5.880 | 127,884 | -0.17(-2.81%) |
Jul 20, 2016 | 5.860 | 6.130 | 5.780 | 6.050 | 225,444 | +0.20(+3.42%) |
Jul 19, 2016 | 6.220 | 6.220 | 5.820 | 5.850 | 218,128 | -0.08(-1.35%) |
Jul 18, 2016 | 5.700 | 5.980 | 5.660 | 5.930 | 274,574 | +0.20(+3.49%) |
Jul 15, 2016 | 5.800 | 5.825 | 5.650 | 5.730 | 241,616 | -0.03(-0.52%) |
Jul 14, 2016 | 5.670 | 5.870 | 5.590 | 5.760 | 266,628 | +0.11(+1.95%) |
Jul 13, 2016 | 5.890 | 5.960 | 5.560 | 5.650 | 255,956 | -0.23(-3.91%) |
Jul 12, 2016 | 5.690 | 5.970 | 5.673 | 5.880 | 395,682 | +0.28(+5.00%) |
Jul 11, 2016 | 5.540 | 5.700 | 5.540 | 5.600 | 171,026 | +0.11(+2.00%) |
Jul 08, 2016 | 5.430 | 5.630 | 5.340 | 5.490 | 226,845 | +0.15(+2.81%) |
Jul 07, 2016 | 5.340 | 5.516 | 5.290 | 5.340 | 125,073 | +0.02(+0.38%) |
Jul 06, 2016 | 5.120 | 5.400 | 5.120 | 5.320 | 199,675 | +0.03(+0.57%) |
Jul 05, 2016 | 5.340 | 5.401 | 5.090 | 5.290 | 343,949 | -0.13(-2.40%) |
Jul 01, 2016 | 5.380 | 5.420 | 5.420 | 5.420 | 389,100 | +0.07(+1.31%) |
Jun 30, 2016 | 5.320 | 5.390 | 5.150 | 5.350 | 423,571 | +0.04(+0.75%) |
Jun 29, 2016 | 5.150 | 5.340 | 5.050 | 5.310 | 198,276 | +0.24(+4.73%) |
Jun 28, 2016 | 5.150 | 5.390 | 5.010 | 5.070 | 407,136 | +0.02(+0.40%) |
Jun 27, 2016 | 5.300 | 5.369 | 4.920 | 5.050 | 627,424 | -0.27(-5.08%) |
Jun 24, 2016 | 4.950 | 5.375 | 4.800 | 5.320 | 984,485 | +0.00(+0.00%) |
Jun 23, 2016 | 4.860 | 5.538 | 4.860 | 5.320 | 808,626 | +0.54(+11.30%) |
Jun 22, 2016 | 5.000 | 5.140 | 4.780 | 4.780 | 358,936 | -0.20(-4.02%) |
Jun 21, 2016 | 5.140 | 5.210 | 4.910 | 4.980 | 273,134 | -0.08(-1.58%) |
Jun 20, 2016 | 4.960 | 5.180 | 4.959 | 5.060 | 324,740 | +0.17(+3.48%) |
Jun 17, 2016 | 4.600 | 4.910 | 4.600 | 4.890 | 820,049 | +0.25(+5.39%) |
Jun 16, 2016 | 4.740 | 4.860 | 4.475 | 4.640 | 594,146 | -0.21(-4.33%) |
Jun 15, 2016 | 4.700 | 5.170 | 4.700 | 4.850 | 856,845 | +0.18(+3.85%) |
Jun 14, 2016 | 4.800 | 4.920 | 4.650 | 4.670 | 399,960 | -0.14(-2.91%) |
Jun 13, 2016 | 5.030 | 5.070 | 4.800 | 4.810 | 447,612 | -0.24(-4.75%) |
Jun 10, 2016 | 5.220 | 5.270 | 4.960 | 5.050 | 569,150 | -0.24(-4.54%) |
Jun 09, 2016 | 5.490 | 5.560 | 5.280 | 5.290 | 230,469 | -0.26(-4.68%) |
Jun 08, 2016 | 5.540 | 5.580 | 5.420 | 5.550 | 163,295 | +0.03(+0.54%) |
Jun 07, 2016 | 5.300 | 5.600 | 5.220 | 5.520 | 261,471 | +0.22(+4.15%) |
Jun 06, 2016 | 5.330 | 5.380 | 5.167 | 5.300 | 344,218 | +0.00(+0.00%) |
Jun 03, 2016 | 5.380 | 5.430 | 5.200 | 5.300 | 216,660 | -0.08(-1.49%) |
Jun 02, 2016 | 5.310 | 5.440 | 5.310 | 5.380 | 224,829 | +0.07(+1.32%) |