Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 5.663 | 5.669 | 5.600 | 5.600 | 16,615 | -0.08(-1.41%) |
Jan 30, 2018 | 5.640 | 5.800 | 5.617 | 5.680 | 26,132 | +0.08(+1.43%) |
Jan 29, 2018 | 5.780 | 5.780 | 5.600 | 5.600 | 11,063 | -0.42(-6.98%) |
Jan 26, 2018 | 6.020 | 6.020 | 6.020 | 6.020 | 415 | +0.00(+0.00%) |
Jan 25, 2018 | 5.620 | 6.020 | 5.620 | 6.020 | 1,250 | +0.24(+4.15%) |
Jan 24, 2018 | 5.960 | 5.960 | 5.760 | 5.780 | 13,079 | -0.22(-3.67%) |
Jan 23, 2018 | 6.170 | 6.170 | 6.000 | 6.000 | 3,051 | -0.11(-1.80%) |
Jan 22, 2018 | 6.130 | 6.200 | 6.100 | 6.110 | 4,474 | +0.06(+0.97%) |
Jan 19, 2018 | 5.960 | 6.090 | 5.960 | 6.051 | 2,118 | +0.15(+2.57%) |
Jan 18, 2018 | 6.010 | 6.090 | 5.900 | 5.900 | 2,284 | -0.15(-2.48%) |
Jan 17, 2018 | 6.050 | 6.160 | 6.020 | 6.050 | 6,355 | -0.08(-1.31%) |
Jan 16, 2018 | 6.140 | 6.280 | 6.060 | 6.130 | 22,715 | -0.47(-7.12%) |
Jan 12, 2018 | 6.600 | 6.600 | 6.600 | 0 | +0.04(+0.61%) | |
Jan 11, 2018 | 6.530 | 6.560 | 6.410 | 6.560 | 3,692 | +0.04(+0.61%) |
Jan 10, 2018 | 6.520 | 6.440 | 6.520 | 545 | -0.05(-0.76%) | |
Jan 09, 2018 | 6.460 | 6.580 | 6.460 | 6.570 | 6,338 | +0.08(+1.23%) |
Jan 08, 2018 | 6.400 | 6.490 | 6.400 | 6.490 | 4,009 | +0.02(+0.31%) |
Jan 05, 2018 | 6.500 | 6.500 | 6.369 | 6.470 | 1,480 | +0.01(+0.15%) |
Jan 04, 2018 | 6.320 | 6.480 | 6.250 | 6.460 | 11,312 | +0.12(+1.89%) |
Jan 03, 2018 | 6.340 | 6.222 | 6.340 | 3,106 | +0.00(+0.00%) | |
Jan 02, 2018 | 6.250 | 6.370 | 6.209 | 6.340 | 8,272 | +0.19(+3.06%) |
Dec 29, 2017 | 6.152 | 6.152 | 6.152 | 0 | -0.09(-1.42%) | |
Dec 28, 2017 | 6.250 | 6.250 | 6.200 | 6.240 | 3,268 | +0.00(+0.00%) |
Dec 27, 2017 | 6.220 | 6.240 | 6.089 | 6.240 | 4,868 | +0.03(+0.48%) |
Dec 26, 2017 | 6.120 | 6.250 | 6.090 | 6.210 | 30,502 | +0.24(+4.02%) |
Dec 22, 2017 | 5.950 | 6.020 | 5.950 | 5.970 | 3,720 | -0.03(-0.50%) |
Dec 21, 2017 | 6.080 | 6.080 | 5.913 | 6.000 | 9,939 | +0.03(+0.58%) |
Dec 20, 2017 | 6.000 | 6.060 | 5.943 | 5.965 | 5,486 | -0.00(-0.08%) |
Dec 19, 2017 | 5.950 | 5.970 | 5.780 | 5.970 | 2,496 | -0.03(-0.50%) |
Dec 18, 2017 | 6.010 | 6.060 | 5.880 | 6.000 | 5,313 | +0.10(+1.69%) |
Dec 15, 2017 | 5.800 | 5.900 | 5.760 | 5.900 | 9,256 | +0.30(+5.36%) |
Dec 14, 2017 | 5.850 | 5.850 | 5.600 | 5.600 | 7,451 | -0.38(-6.35%) |
Dec 13, 2017 | 5.870 | 5.980 | 5.870 | 5.980 | 1,107 | +0.10(+1.74%) |
Dec 12, 2017 | 5.950 | 5.980 | 5.878 | 5.878 | 4,870 | -0.08(-1.38%) |
Dec 11, 2017 | 6.000 | 6.000 | 5.900 | 5.960 | 2,367 | -0.05(-0.83%) |
Dec 08, 2017 | 6.010 | 6.030 | 5.910 | 6.010 | 764 | -0.01(-0.17%) |
Dec 07, 2017 | 5.890 | 6.080 | 5.860 | 6.020 | 12,194 | +0.04(+0.67%) |
Dec 06, 2017 | 5.950 | 6.010 | 5.950 | 5.980 | 4,134 | +0.01(+0.24%) |
Dec 05, 2017 | 5.990 | 6.050 | 5.935 | 5.965 | 21,182 | +0.02(+0.26%) |
Dec 04, 2017 | 5.910 | 5.990 | 5.910 | 5.950 | 2,828 | +0.19(+3.30%) |
Dec 01, 2017 | 5.900 | 5.900 | 5.700 | 5.760 | 7,161 | -0.01(-0.17%) |
Nov 30, 2017 | 5.810 | 5.810 | 5.600 | 5.770 | 8,998 | +0.05(+0.87%) |
Nov 29, 2017 | 5.750 | 5.820 | 5.710 | 5.720 | 6,902 | +0.02(+0.35%) |
Nov 28, 2017 | 5.763 | 5.763 | 5.700 | 5.700 | 1,715 | -0.00(-0.04%) |
Nov 27, 2017 | 5.890 | 5.890 | 5.648 | 5.702 | 4,372 | -0.19(-3.19%) |
Nov 24, 2017 | 5.990 | 5.990 | 5.720 | 5.890 | 4,071 | +0.03(+0.51%) |
Nov 22, 2017 | 5.800 | 5.980 | 5.800 | 5.860 | 32,256 | +0.14(+2.40%) |
Nov 21, 2017 | 5.660 | 5.740 | 5.512 | 5.723 | 36,456 | +0.65(+12.88%) |
Nov 20, 2017 | 5.220 | 5.220 | 5.060 | 5.070 | 7,842 | -0.05(-0.98%) |
Nov 17, 2017 | 5.067 | 5.120 | 5.060 | 5.120 | 601 | +0.06(+1.10%) |
Nov 16, 2017 | 5.064 | 5.064 | 5.064 | 5.064 | 412 | -0.12(-2.23%) |
Nov 15, 2017 | 5.020 | 5.200 | 5.020 | 5.180 | 1,220 | +0.11(+2.17%) |
Nov 14, 2017 | 5.140 | 5.164 | 5.031 | 5.070 | 6,633 | +0.05(+1.00%) |
Nov 13, 2017 | 4.990 | 5.240 | 4.990 | 5.020 | 3,575 | -0.08(-1.57%) |
Nov 10, 2017 | 5.070 | 5.110 | 5.070 | 5.100 | 600 | +0.03(+0.59%) |
Nov 09, 2017 | 5.080 | 5.080 | 5.070 | 5.070 | 654 | -0.17(-3.24%) |
Nov 08, 2017 | 5.122 | 5.320 | 5.122 | 5.240 | 729 | +0.07(+1.35%) |
Nov 07, 2017 | 5.192 | 5.192 | 5.130 | 5.170 | 3,553 | -0.15(-2.82%) |
Nov 06, 2017 | 5.350 | 5.350 | 5.220 | 5.320 | 1,197 | -0.03(-0.56%) |
Nov 03, 2017 | 5.275 | 5.390 | 5.197 | 5.350 | 1,694 | +0.13(+2.54%) |
Nov 02, 2017 | 5.240 | 5.330 | 5.190 | 5.217 | 3,853 | +0.05(+0.91%) |
Nov 01, 2017 | 5.160 | 5.170 | 5.160 | 5.170 | 228 | +0.01(+0.20%) |
Oct 31, 2017 | 5.220 | 5.230 | 5.160 | 5.160 | 3,045 | +0.04(+0.76%) |
Oct 30, 2017 | 5.210 | 5.250 | 5.121 | 5.121 | 2,646 | -0.10(-1.84%) |
Oct 27, 2017 | 5.150 | 5.217 | 5.130 | 5.217 | 2,519 | +0.07(+1.31%) |
Oct 26, 2017 | 5.250 | 5.300 | 5.140 | 5.150 | 9,127 | +0.02(+0.39%) |
Oct 25, 2017 | 5.130 | 5.161 | 5.130 | 5.130 | 6,714 | +0.00(+0.09%) |
Oct 24, 2017 | 5.100 | 5.125 | 5.090 | 5.125 | 1,423 | +0.05(+0.89%) |
Oct 23, 2017 | 5.030 | 5.180 | 5.030 | 5.080 | 9,396 | -0.01(-0.20%) |
Oct 20, 2017 | 5.100 | 5.100 | 5.020 | 5.090 | 930 | +0.06(+1.15%) |
Oct 19, 2017 | 5.090 | 5.310 | 5.031 | 5.032 | 6,551 | -0.09(-1.83%) |
Oct 18, 2017 | 5.020 | 5.160 | 5.020 | 5.125 | 2,005 | -0.00(-0.09%) |
Oct 17, 2017 | 5.170 | 5.170 | 5.101 | 5.130 | 1,400 | -0.11(-2.10%) |
Oct 16, 2017 | 5.350 | 5.350 | 5.100 | 5.240 | 1,771 | +0.05(+1.05%) |
Oct 13, 2017 | 5.170 | 5.185 | 5.136 | 5.185 | 2,044 | +0.02(+0.30%) |
Oct 12, 2017 | 5.166 | 5.170 | 5.166 | 5.170 | 1,131 | +0.00(+0.00%) |
Oct 11, 2017 | 5.160 | 5.170 | 5.160 | 5.170 | 601 | +0.01(+0.19%) |
Oct 10, 2017 | 5.131 | 5.200 | 5.131 | 5.160 | 800 | -0.03(-0.54%) |
Oct 09, 2017 | 5.070 | 5.188 | 5.070 | 5.188 | 2,150 | +0.02(+0.35%) |
Oct 06, 2017 | 5.170 | 5.242 | 5.170 | 5.170 | 3,712 | -0.05(-0.96%) |
Oct 05, 2017 | 5.390 | 5.390 | 5.160 | 5.220 | 5,681 | -0.05(-0.91%) |
Oct 04, 2017 | 5.170 | 5.268 | 5.170 | 5.268 | 2,587 | +0.05(+0.92%) |
Oct 03, 2017 | 5.260 | 5.260 | 5.190 | 5.220 | 3,181 | -0.15(-2.79%) |
Oct 02, 2017 | 5.387 | 5.387 | 5.370 | 5.370 | 2,300 | +0.12(+2.29%) |
Sep 29, 2017 | 5.250 | 5.250 | 5.200 | 5.250 | 867 | +0.04(+0.77%) |
Sep 28, 2017 | 5.200 | 5.210 | 5.200 | 5.210 | 507 | +0.03(+0.58%) |
Sep 27, 2017 | 5.330 | 5.350 | 5.180 | 5.180 | 5,833 | -0.17(-3.18%) |
Sep 26, 2017 | 5.350 | 5.362 | 5.350 | 5.350 | 752 | +0.00(+0.00%) |
Sep 25, 2017 | 5.350 | 5.377 | 5.350 | 5.350 | 1,006 | -0.06(-1.14%) |
Sep 22, 2017 | 5.412 | 5.412 | 5.412 | 5.412 | 546 | +0.01(+0.18%) |
Sep 21, 2017 | 5.420 | 5.420 | 5.372 | 5.402 | 2,594 | -0.01(-0.15%) |
Sep 20, 2017 | 5.420 | 5.420 | 5.350 | 5.410 | 2,100 | -0.06(-1.04%) |
Sep 19, 2017 | 5.400 | 5.467 | 5.400 | 5.467 | 857 | -0.02(-0.42%) |
Sep 18, 2017 | 5.450 | 5.490 | 5.440 | 5.490 | 2,901 | +0.09(+1.67%) |
Sep 15, 2017 | 5.390 | 5.400 | 5.260 | 5.400 | 1,442 | +0.00(+0.00%) |
Sep 14, 2017 | 5.400 | 5.400 | 5.390 | 5.400 | 4,588 | +0.08(+1.48%) |
Sep 13, 2017 | 5.470 | 5.480 | 5.321 | 5.321 | 542 | -0.17(-3.08%) |
Sep 11, 2017 | 5.490 | 5.490 | 5.490 | 0 | +0.11(+2.11%) | |
Sep 08, 2017 | 5.480 | 5.490 | 5.332 | 5.376 | 3,286 | -0.03(-0.62%) |
Sep 07, 2017 | 5.390 | 5.540 | 5.140 | 5.410 | 9,980 | +0.14(+2.65%) |
Sep 06, 2017 | 5.260 | 5.380 | 5.197 | 5.270 | 12,359 | +0.22(+4.36%) |
Sep 05, 2017 | 5.150 | 5.200 | 5.050 | 5.050 | 5,003 | +0.18(+3.70%) |
Sep 01, 2017 | 4.780 | 5.000 | 4.780 | 4.870 | 13,188 | -0.03(-0.61%) |
Aug 31, 2017 | 5.000 | 5.000 | 4.900 | 4.900 | 3,539 | -0.06(-1.18%) |
Aug 30, 2017 | 4.765 | 4.958 | 4.765 | 4.958 | 1,541 | -0.00(-0.03%) |
Aug 28, 2017 | 4.960 | 4.960 | 4.960 | 0 | +0.08(+1.70%) | |
Aug 25, 2017 | 4.877 | 4.877 | 4.877 | 4.877 | 157 | -0.06(-1.27%) |
Aug 24, 2017 | 4.950 | 4.950 | 4.841 | 4.940 | 1,170 | -0.03(-0.60%) |
Aug 23, 2017 | 4.870 | 4.970 | 4.870 | 4.970 | 1,717 | +0.23(+4.75%) |
Aug 17, 2017 | 4.745 | 4.745 | 4.745 | 0 | -0.12(-2.56%) | |
Aug 16, 2017 | 4.900 | 4.900 | 4.869 | 4.869 | 500 | +0.02(+0.40%) |
Aug 15, 2017 | 4.700 | 4.850 | 4.700 | 4.850 | 1,146 | +0.12(+2.49%) |
Aug 14, 2017 | 4.710 | 4.732 | 4.620 | 4.732 | 7,018 | +0.02(+0.47%) |
Aug 11, 2017 | 4.660 | 4.712 | 4.600 | 4.710 | 4,270 | -0.01(-0.16%) |
Aug 10, 2017 | 4.760 | 4.760 | 4.660 | 4.718 | 1,216 | -0.21(-4.31%) |
Aug 09, 2017 | 4.780 | 4.930 | 4.780 | 4.930 | 1,977 | +0.13(+2.71%) |
Aug 08, 2017 | 4.910 | 4.940 | 4.800 | 4.800 | 8,565 | -0.21(-4.19%) |
Aug 07, 2017 | 5.130 | 5.130 | 4.910 | 5.010 | 7,070 | -0.07(-1.38%) |
Aug 04, 2017 | 5.080 | 4.801 | 5.080 | 4,372 | +0.19(+3.89%) | |
Aug 03, 2017 | 5.000 | 5.020 | 4.870 | 4.890 | 2,598 | -0.01(-0.20%) |
Aug 02, 2017 | 4.910 | 4.910 | 4.900 | 4.900 | 376 | +0.02(+0.49%) |
Aug 01, 2017 | 4.876 | 4.876 | 4.876 | 4.876 | 852 | -0.01(-0.29%) |
Jul 31, 2017 | 4.970 | 4.970 | 4.860 | 4.890 | 5,892 | -0.10(-2.08%) |
Jul 28, 2017 | 5.000 | 5.000 | 4.900 | 4.994 | 875 | -0.07(-1.34%) |
Jul 27, 2017 | 5.080 | 5.080 | 5.050 | 5.062 | 1,803 | +0.06(+1.24%) |
Jul 26, 2017 | 5.010 | 5.029 | 4.750 | 5.000 | 9,791 | -0.11(-2.15%) |
Jul 25, 2017 | 5.080 | 5.110 | 5.000 | 5.110 | 2,015 | +0.20(+4.07%) |
Jul 24, 2017 | 4.840 | 4.910 | 4.840 | 4.910 | 2,594 | -0.10(-1.95%) |
Jul 21, 2017 | 5.024 | 5.024 | 4.987 | 5.008 | 931 | -0.11(-2.20%) |
Jul 20, 2017 | 5.000 | 5.120 | 5.000 | 5.120 | 319 | +0.16(+3.23%) |
Jul 19, 2017 | 4.960 | 4.960 | 4.960 | 4.960 | 209 | -0.24(-4.62%) |
Jul 18, 2017 | 5.080 | 5.200 | 5.080 | 5.200 | 2,287 | +0.16(+3.17%) |
Jul 17, 2017 | 5.110 | 5.139 | 5.040 | 5.040 | 3,884 | -0.19(-3.63%) |
Jul 14, 2017 | 5.100 | 5.230 | 5.090 | 5.230 | 800 | +0.13(+2.55%) |
Jul 13, 2017 | 5.120 | 5.180 | 5.100 | 5.100 | 1,754 | -0.01(-0.20%) |
Jul 12, 2017 | 5.050 | 5.110 | 5.000 | 5.110 | 33,049 | +0.19(+3.86%) |
Jul 11, 2017 | 5.000 | 5.000 | 4.840 | 4.920 | 21,384 | -0.22(-4.28%) |
Jul 10, 2017 | 5.140 | 5.140 | 5.000 | 5.140 | 28,717 | +0.00(+0.01%) |
Jul 07, 2017 | 5.054 | 5.140 | 4.940 | 5.139 | 42,934 | +0.12(+2.42%) |
Jul 06, 2017 | 5.023 | 5.170 | 5.018 | 5.018 | 3,374 | +0.02(+0.36%) |
Jul 05, 2017 | 5.050 | 5.050 | 4.990 | 5.000 | 2,581 | -0.06(-1.18%) |
Jul 03, 2017 | 5.190 | 5.190 | 5.060 | 5.060 | 509 | -0.11(-2.13%) |
Jun 30, 2017 | 5.280 | 5.280 | 5.170 | 5.170 | 520 | -0.03(-0.58%) |
Jun 29, 2017 | 5.260 | 5.332 | 5.200 | 5.200 | 12,613 | -0.02(-0.38%) |
Jun 28, 2017 | 5.100 | 5.250 | 5.100 | 5.220 | 12,505 | +0.06(+1.16%) |
Jun 27, 2017 | 5.130 | 5.201 | 5.130 | 5.160 | 4,066 | -0.31(-5.67%) |
Jun 26, 2017 | 5.140 | 5.470 | 5.110 | 5.470 | 9,264 | +0.22(+4.19%) |
Jun 23, 2017 | 5.170 | 5.260 | 5.170 | 5.250 | 6,075 | +0.11(+2.19%) |
Jun 22, 2017 | 5.138 | 5.138 | 5.138 | 5.138 | 593 | +0.02(+0.35%) |
Jun 21, 2017 | 5.195 | 5.195 | 5.080 | 5.120 | 3,905 | -0.17(-3.21%) |
Jun 20, 2017 | 5.230 | 5.290 | 5.181 | 5.290 | 4,941 | -0.04(-0.75%) |
Jun 19, 2017 | 5.390 | 5.390 | 5.321 | 5.330 | 2,520 | +0.06(+1.07%) |
Jun 16, 2017 | 5.084 | 5.274 | 5.084 | 5.274 | 1,177 | -0.07(-1.24%) |
Jun 15, 2017 | 5.380 | 5.380 | 5.190 | 5.340 | 1,863 | -0.04(-0.74%) |
Jun 14, 2017 | 5.223 | 5.530 | 5.223 | 5.380 | 672 | +0.03(+0.56%) |
Jun 13, 2017 | 5.422 | 5.422 | 5.350 | 5.350 | 2,359 | +0.03(+0.56%) |
Jun 12, 2017 | 5.390 | 5.457 | 5.320 | 5.320 | 17,879 | -0.30(-5.34%) |
Jun 09, 2017 | 5.656 | 5.800 | 5.610 | 5.620 | 5,090 | -0.12(-2.09%) |
Jun 08, 2017 | 5.740 | 5.740 | 5.740 | 5.740 | 354 | +0.00(+0.00%) |
Jun 07, 2017 | 5.490 | 5.740 | 5.490 | 5.740 | 1,432 | +0.25(+4.55%) |
Jun 06, 2017 | 5.420 | 5.590 | 5.420 | 5.490 | 6,365 | +0.13(+2.43%) |
Jun 05, 2017 | 5.520 | 5.539 | 5.314 | 5.360 | 4,164 | -0.10(-1.83%) |
Jun 02, 2017 | 5.460 | 5.520 | 5.460 | 5.460 | 1,501 | -0.11(-1.97%) |
Jun 01, 2017 | 5.430 | 5.573 | 5.350 | 5.570 | 5,374 | +0.17(+3.15%) |
May 31, 2017 | 5.330 | 5.400 | 5.330 | 5.400 | 6,833 | +0.04(+0.82%) |
May 30, 2017 | 5.260 | 5.500 | 5.220 | 5.356 | 13,336 | +0.20(+3.80%) |
May 26, 2017 | 5.130 | 5.160 | 5.130 | 5.160 | 633 | -0.03(-0.58%) |
May 25, 2017 | 5.370 | 5.370 | 5.096 | 5.190 | 9,184 | -0.26(-4.77%) |
May 24, 2017 | 5.400 | 5.460 | 5.250 | 5.450 | 10,261 | +0.11(+2.06%) |
May 23, 2017 | 5.370 | 5.490 | 5.330 | 5.340 | 1,118 | +0.04(+0.75%) |
May 22, 2017 | 5.350 | 5.431 | 5.230 | 5.300 | 8,641 | +0.28(+5.58%) |
May 19, 2017 | 4.920 | 5.040 | 4.900 | 5.020 | 3,128 | +0.30(+6.35%) |
May 18, 2017 | 5.060 | 5.126 | 4.720 | 4.720 | 2,229 | -0.18(-3.69%) |
May 17, 2017 | 5.180 | 5.180 | 4.901 | 4.901 | 304 | -0.30(-5.75%) |
May 16, 2017 | 5.130 | 5.210 | 5.081 | 5.200 | 4,681 | +0.06(+1.17%) |
May 15, 2017 | 5.280 | 5.430 | 5.130 | 5.140 | 1,855 | -0.20(-3.75%) |
May 12, 2017 | 5.290 | 5.450 | 5.290 | 5.340 | 1,336 | +0.03(+0.56%) |
May 11, 2017 | 5.400 | 5.400 | 5.220 | 5.310 | 3,145 | -0.07(-1.30%) |
May 10, 2017 | 5.410 | 5.410 | 5.340 | 5.380 | 14,662 | +0.03(+0.56%) |
May 09, 2017 | 5.301 | 5.408 | 5.300 | 5.350 | 4,939 | +0.12(+2.29%) |
May 08, 2017 | 5.110 | 5.230 | 5.109 | 5.230 | 6,105 | +0.37(+7.61%) |
May 05, 2017 | 4.890 | 5.020 | 4.820 | 4.860 | 1,054 | -0.06(-1.22%) |
May 04, 2017 | 5.000 | 5.000 | 4.860 | 4.920 | 1,632 | -0.09(-1.80%) |
May 03, 2017 | 4.980 | 5.040 | 4.870 | 5.010 | 5,158 | +0.21(+4.37%) |
May 02, 2017 | 4.680 | 4.810 | 4.650 | 4.800 | 20,612 | +0.05(+1.05%) |
May 01, 2017 | 4.670 | 4.750 | 4.633 | 4.750 | 4,328 | +0.02(+0.42%) |
Apr 28, 2017 | 4.780 | 4.806 | 4.680 | 4.730 | 6,879 | -0.04(-0.84%) |
Apr 27, 2017 | 4.830 | 4.833 | 4.760 | 4.770 | 3,553 | -0.10(-2.05%) |
Apr 26, 2017 | 5.020 | 5.040 | 4.826 | 4.870 | 751 | -0.23(-4.51%) |
Apr 25, 2017 | 5.040 | 5.100 | 5.020 | 5.100 | 1,115 | +0.03(+0.63%) |
Apr 24, 2017 | 5.070 | 5.080 | 5.000 | 5.068 | 6,563 | -0.04(-0.82%) |
Apr 21, 2017 | 5.070 | 5.228 | 5.070 | 5.110 | 2,194 | -0.01(-0.20%) |
Apr 20, 2017 | 5.260 | 5.270 | 5.110 | 5.120 | 3,752 | -0.21(-3.94%) |
Apr 19, 2017 | 5.300 | 5.400 | 5.220 | 5.330 | 4,062 | +0.18(+3.50%) |
Apr 18, 2017 | 5.130 | 5.150 | 5.130 | 5.150 | 374 | -0.13(-2.46%) |
Apr 17, 2017 | 5.260 | 5.280 | 5.260 | 5.280 | 433 | +0.02(+0.38%) |
Apr 13, 2017 | 5.250 | 5.280 | 5.250 | 5.260 | 567 | +0.01(+0.19%) |
Apr 12, 2017 | 5.240 | 5.410 | 5.230 | 5.250 | 1,192 | -0.03(-0.57%) |
Apr 11, 2017 | 5.270 | 5.280 | 5.270 | 5.280 | 365 | -0.21(-3.83%) |
Apr 10, 2017 | 5.370 | 5.490 | 5.350 | 5.490 | 921 | +0.12(+2.22%) |
Apr 07, 2017 | 5.380 | 5.380 | 5.371 | 5.371 | 499 | +0.03(+0.58%) |
Apr 05, 2017 | 5.340 | 5.340 | 5.340 | 302 | -0.08(-1.57%) | |
Apr 04, 2017 | 5.401 | 5.425 | 5.370 | 5.425 | 2,396 | +0.10(+1.97%) |
Apr 03, 2017 | 5.310 | 5.500 | 5.310 | 5.320 | 5,358 | +0.09(+1.74%) |
Mar 31, 2017 | 5.229 | 5.229 | 5.229 | 5.229 | 357 | -0.05(-0.97%) |
Mar 30, 2017 | 5.230 | 5.329 | 5.220 | 5.280 | 10,725 | -0.03(-0.56%) |
Mar 29, 2017 | 5.300 | 5.460 | 5.260 | 5.310 | 7,850 | +0.11(+2.12%) |
Mar 28, 2017 | 5.220 | 5.220 | 5.200 | 5.200 | 1,376 | -0.26(-4.73%) |
Mar 27, 2017 | 5.550 | 5.550 | 5.400 | 5.458 | 2,401 | -0.12(-2.18%) |
Mar 23, 2017 | 5.580 | 5.580 | 5.580 | 1 | +0.05(+0.85%) | |
Mar 22, 2017 | 5.600 | 5.625 | 5.460 | 5.533 | 5,453 | -0.15(-2.57%) |
Mar 21, 2017 | 5.800 | 5.806 | 5.670 | 5.679 | 1,078 | -0.16(-2.68%) |
Mar 20, 2017 | 5.781 | 5.836 | 5.781 | 5.836 | 2,714 | -0.02(-0.33%) |
Mar 17, 2017 | 5.850 | 5.860 | 5.850 | 5.855 | 3,103 | +0.01(+0.09%) |
Mar 16, 2017 | 5.800 | 5.870 | 5.650 | 5.850 | 2,906 | -0.04(-0.68%) |
Mar 15, 2017 | 5.900 | 5.910 | 5.848 | 5.890 | 2,298 | -0.02(-0.34%) |
Mar 14, 2017 | 5.860 | 5.910 | 5.860 | 5.910 | 926 | +0.20(+3.50%) |
Mar 13, 2017 | 5.790 | 5.790 | 5.710 | 5.710 | 1,237 | -0.20(-3.38%) |
Mar 10, 2017 | 5.958 | 5.958 | 5.877 | 5.910 | 1,873 | +0.05(+0.85%) |
Mar 09, 2017 | 6.020 | 6.020 | 5.760 | 5.860 | 11,701 | -0.22(-3.62%) |
Mar 08, 2017 | 6.099 | 6.100 | 6.080 | 6.080 | 1,735 | -0.12(-1.94%) |
Mar 07, 2017 | 6.120 | 6.210 | 6.120 | 6.200 | 2,233 | +0.07(+1.19%) |
Mar 06, 2017 | 6.170 | 6.310 | 6.101 | 6.127 | 3,127 | -0.11(-1.81%) |
Mar 03, 2017 | 6.220 | 6.280 | 6.150 | 6.240 | 7,833 | -0.01(-0.17%) |
Mar 02, 2017 | 6.210 | 6.350 | 6.210 | 6.251 | 1,714 | -0.03(-0.46%) |
Mar 01, 2017 | 6.410 | 6.410 | 6.234 | 6.280 | 4,550 | +0.10(+1.62%) |
Feb 28, 2017 | 6.240 | 6.240 | 6.120 | 6.180 | 9,960 | -0.04(-0.69%) |
Feb 27, 2017 | 6.200 | 6.340 | 6.147 | 6.223 | 12,012 | +0.03(+0.54%) |
Feb 24, 2017 | 6.080 | 6.200 | 6.080 | 6.190 | 2,120 | +0.02(+0.32%) |
Feb 23, 2017 | 6.190 | 6.269 | 6.170 | 6.170 | 7,243 | +0.05(+0.82%) |
Feb 22, 2017 | 6.120 | 6.120 | 6.100 | 6.120 | 6,325 | -0.13(-2.08%) |
Feb 21, 2017 | 5.990 | 6.250 | 5.990 | 6.250 | 17,700 | +0.36(+6.11%) |
Feb 17, 2017 | 5.890 | 5.890 | 5.890 | 0 | -0.06(-1.01%) | |
Feb 16, 2017 | 5.900 | 5.980 | 5.900 | 5.950 | 6,821 | +0.17(+2.94%) |
Feb 15, 2017 | 5.780 | 5.780 | 5.780 | 5.780 | 267 | -0.01(-0.17%) |
Feb 14, 2017 | 5.790 | 5.840 | 5.790 | 5.790 | 2,281 | +0.00(+0.00%) |
Feb 13, 2017 | 5.730 | 5.800 | 5.730 | 5.790 | 1,241 | +0.05(+0.81%) |
Feb 10, 2017 | 5.743 | 5.743 | 5.743 | 5.743 | 230 | -0.10(-1.66%) |
Feb 09, 2017 | 5.740 | 5.900 | 5.740 | 5.840 | 5,426 | +0.21(+3.73%) |
Feb 08, 2017 | 5.570 | 5.630 | 5.530 | 5.630 | 2,063 | +0.11(+1.99%) |
Feb 07, 2017 | 5.480 | 5.520 | 5.480 | 5.520 | 513 | +0.01(+0.18%) |
Feb 06, 2017 | 5.540 | 5.540 | 5.510 | 5.510 | 3,611 | -0.20(-3.50%) |
Feb 03, 2017 | 5.880 | 5.880 | 5.600 | 5.710 | 2,228 | +0.14(+2.51%) |
Feb 02, 2017 | 5.646 | 5.646 | 5.500 | 5.570 | 3,718 | -0.17(-2.94%) |