Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 5.384 | 5.384 | 5.114 | 5.159 | 38,961 | -0.22(-4.17%) |
Feb 27, 2018 | 5.377 | 5.384 | 5.294 | 5.384 | 8,636 | +0.13(+2.56%) |
Feb 26, 2018 | 5.249 | 5.294 | 5.159 | 5.249 | 7,375 | +0.00(+0.00%) |
Feb 23, 2018 | 5.070 | 5.249 | 5.070 | 5.249 | 5,902 | -0.04(-0.85%) |
Feb 22, 2018 | 5.272 | 5.373 | 5.249 | 5.294 | 16,109 | +0.09(+1.72%) |
Feb 21, 2018 | 5.339 | 5.428 | 5.114 | 5.204 | 20,018 | -0.09(-1.69%) |
Feb 20, 2018 | 5.204 | 5.294 | 5.204 | 5.294 | 26,654 | +0.04(+0.85%) |
Feb 16, 2018 | 5.249 | 5.249 | 5.249 | 0 | -0.09(-1.68%) | |
Feb 15, 2018 | 5.383 | 5.473 | 5.294 | 5.339 | 16,169 | +0.13(+2.59%) |
Feb 14, 2018 | 5.159 | 5.316 | 5.159 | 5.204 | 36,907 | -0.04(-0.85%) |
Feb 13, 2018 | 5.249 | 5.473 | 5.159 | 5.249 | 21,048 | +0.00(+0.00%) |
Feb 12, 2018 | 5.070 | 5.249 | 5.070 | 5.249 | 14,447 | +0.13(+2.63%) |
Feb 09, 2018 | 5.204 | 5.249 | 4.935 | 5.114 | 20,865 | +0.00(+0.00%) |
Feb 08, 2018 | 5.159 | 5.366 | 5.070 | 5.114 | 28,967 | -0.04(-0.87%) |
Feb 07, 2018 | 5.345 | 5.345 | 5.137 | 5.159 | 13,395 | +0.09(+1.77%) |
Feb 06, 2018 | 4.800 | 5.114 | 4.800 | 5.070 | 36,949 | +0.00(+0.00%) |
Feb 05, 2018 | 5.294 | 5.294 | 5.025 | 5.070 | 18,764 | -0.27(-5.04%) |
Feb 02, 2018 | 5.428 | 5.473 | 5.339 | 5.339 | 20,725 | -0.13(-2.46%) |
Feb 01, 2018 | 5.473 | 5.473 | 5.384 | 5.473 | 20,291 | -0.04(-0.81%) |
Jan 31, 2018 | 5.608 | 5.608 | 5.518 | 5.518 | 11,693 | -0.09(-1.60%) |
Jan 30, 2018 | 5.518 | 5.608 | 5.473 | 5.608 | 10,489 | +0.09(+1.63%) |
Jan 29, 2018 | 5.608 | 5.608 | 5.473 | 5.518 | 14,491 | -0.09(-1.60%) |
Jan 26, 2018 | 5.698 | 5.698 | 5.518 | 5.608 | 56,991 | +0.09(+1.63%) |
Jan 25, 2018 | 5.608 | 5.698 | 5.473 | 5.518 | 20,695 | +0.00(+0.00%) |
Jan 24, 2018 | 5.518 | 5.648 | 5.518 | 5.518 | 10,977 | -0.09(-1.60%) |
Jan 23, 2018 | 5.563 | 5.608 | 5.518 | 5.608 | 7,003 | +0.04(+0.81%) |
Jan 22, 2018 | 5.563 | 5.563 | 5.473 | 5.563 | 11,292 | +0.04(+0.81%) |
Jan 19, 2018 | 5.518 | 5.563 | 5.473 | 5.518 | 19,286 | +0.00(+0.00%) |
Jan 18, 2018 | 5.563 | 5.608 | 5.518 | 5.518 | 5,234 | -0.09(-1.60%) |
Jan 17, 2018 | 5.473 | 5.653 | 5.473 | 5.608 | 7,592 | +0.09(+1.63%) |
Jan 16, 2018 | 5.608 | 5.653 | 5.428 | 5.518 | 14,825 | -0.09(-1.60%) |
Jan 12, 2018 | 5.608 | 5.608 | 5.608 | 0 | +0.04(+0.81%) | |
Jan 11, 2018 | 5.518 | 5.566 | 5.518 | 5.563 | 6,999 | +0.04(+0.81%) |
Jan 10, 2018 | 5.518 | 5.518 | 5.428 | 5.518 | 4,707 | +0.04(+0.82%) |
Jan 09, 2018 | 5.473 | 5.653 | 5.473 | 5.473 | 9,348 | -0.04(-0.81%) |
Jan 08, 2018 | 5.473 | 5.518 | 5.473 | 5.518 | 3,559 | +0.04(+0.82%) |
Jan 05, 2018 | 5.473 | 5.514 | 5.384 | 5.473 | 9,983 | +0.00(+0.00%) |
Jan 04, 2018 | 5.473 | 5.473 | 5.428 | 5.473 | 12,038 | +0.00(+0.00%) |
Jan 03, 2018 | 5.428 | 5.473 | 5.428 | 5.473 | 14,801 | +0.04(+0.83%) |
Jan 02, 2018 | 5.384 | 5.518 | 5.384 | 5.428 | 28,267 | +0.09(+1.68%) |
Dec 29, 2017 | 5.339 | 5.339 | 5.339 | 0 | -0.13(-2.46%) | |
Dec 28, 2017 | 5.159 | 5.473 | 5.159 | 5.473 | 41,713 | +0.13(+2.52%) |
Dec 27, 2017 | 5.608 | 5.608 | 5.316 | 5.339 | 54,469 | -0.22(-4.03%) |
Dec 26, 2017 | 5.518 | 5.608 | 5.518 | 5.563 | 8,362 | +0.00(+0.00%) |
Dec 22, 2017 | 5.653 | 5.700 | 5.563 | 5.563 | 29,736 | -0.22(-3.88%) |
Dec 21, 2017 | 5.967 | 6.012 | 5.742 | 5.787 | 18,388 | -0.09(-1.53%) |
Dec 20, 2017 | 5.787 | 5.967 | 5.698 | 5.877 | 6,110 | +0.18(+3.15%) |
Dec 19, 2017 | 5.832 | 5.832 | 5.653 | 5.698 | 10,253 | -0.04(-0.78%) |
Dec 18, 2017 | 5.787 | 5.877 | 5.698 | 5.742 | 20,981 | +0.00(+0.00%) |
Dec 15, 2017 | 5.653 | 6.012 | 5.563 | 5.742 | 105,707 | +0.13(+2.40%) |
Dec 14, 2017 | 5.653 | 5.855 | 5.563 | 5.608 | 13,452 | -0.04(-0.79%) |
Dec 13, 2017 | 5.697 | 5.698 | 5.473 | 5.653 | 22,447 | +0.09(+1.61%) |
Dec 12, 2017 | 5.563 | 5.787 | 5.563 | 5.563 | 13,136 | +0.04(+0.81%) |
Dec 11, 2017 | 5.608 | 5.656 | 5.518 | 5.518 | 9,561 | -0.04(-0.81%) |
Dec 08, 2017 | 5.742 | 5.742 | 5.563 | 5.563 | 7,569 | -0.09(-1.59%) |
Dec 07, 2017 | 5.698 | 5.832 | 5.653 | 5.653 | 13,445 | +0.00(+0.00%) |
Dec 06, 2017 | 5.787 | 5.742 | 5.653 | 5.653 | 9,802 | -0.09(-1.56%) |
Dec 05, 2017 | 5.877 | 5.877 | 5.742 | 5.742 | 22,437 | -0.09(-1.54%) |
Dec 04, 2017 | 5.922 | 5.967 | 5.832 | 5.832 | 15,893 | +0.04(+0.78%) |
Dec 01, 2017 | 5.967 | 5.967 | 5.765 | 5.787 | 20,536 | -0.22(-3.73%) |
Nov 30, 2017 | 6.146 | 6.146 | 5.967 | 6.012 | 36,988 | -0.04(-0.74%) |
Nov 29, 2017 | 6.056 | 6.191 | 6.012 | 6.056 | 20,756 | -0.04(-0.74%) |
Nov 28, 2017 | 6.101 | 6.113 | 5.967 | 6.101 | 36,785 | +0.00(+0.00%) |
Nov 27, 2017 | 6.101 | 6.101 | 6.012 | 6.101 | 28,891 | +0.04(+0.74%) |
Nov 24, 2017 | 6.146 | 6.146 | 5.967 | 6.056 | 7,260 | -0.04(-0.74%) |
Nov 22, 2017 | 6.279 | 6.279 | 6.101 | 6.101 | 14,340 | -0.13(-2.16%) |
Nov 21, 2017 | 6.281 | 6.491 | 6.191 | 6.236 | 158,760 | -0.04(-0.71%) |
Nov 20, 2017 | 6.201 | 6.281 | 6.146 | 6.281 | 23,352 | +0.00(+0.00%) |
Nov 17, 2017 | 5.832 | 6.281 | 5.832 | 6.281 | 154,913 | +0.27(+4.48%) |
Nov 16, 2017 | 5.563 | 6.012 | 5.563 | 6.012 | 13,580 | +0.45(+8.06%) |
Nov 15, 2017 | 5.473 | 5.608 | 5.473 | 5.563 | 29,308 | +0.00(+0.00%) |
Nov 14, 2017 | 5.428 | 5.563 | 5.428 | 5.563 | 7,498 | +0.04(+0.81%) |
Nov 13, 2017 | 5.518 | 5.518 | 5.414 | 5.518 | 11,744 | +0.00(+0.00%) |
Nov 10, 2017 | 5.518 | 5.563 | 5.473 | 5.518 | 5,602 | +0.04(+0.82%) |
Nov 09, 2017 | 5.473 | 5.563 | 5.473 | 5.473 | 12,285 | +0.00(+0.00%) |
Nov 08, 2017 | 5.563 | 5.563 | 5.428 | 5.473 | 31,645 | -0.13(-2.40%) |
Nov 07, 2017 | 5.885 | 5.966 | 5.608 | 5.608 | 9,970 | -0.27(-4.58%) |
Nov 06, 2017 | 5.967 | 5.967 | 5.787 | 5.877 | 13,795 | -0.13(-2.24%) |
Nov 03, 2017 | 6.056 | 6.056 | 5.967 | 6.012 | 23,208 | -0.04(-0.74%) |
Nov 02, 2017 | 5.967 | 6.056 | 5.877 | 6.056 | 11,328 | +0.18(+3.05%) |
Nov 01, 2017 | 5.922 | 5.967 | 5.877 | 5.877 | 10,877 | -0.09(-1.50%) |
Oct 31, 2017 | 6.056 | 6.056 | 5.922 | 5.967 | 18,365 | +0.00(+0.00%) |
Oct 30, 2017 | 6.056 | 6.191 | 5.922 | 5.967 | 8,609 | -0.27(-4.32%) |
Oct 27, 2017 | 5.945 | 6.281 | 5.945 | 6.236 | 29,428 | +0.18(+2.96%) |
Oct 26, 2017 | 6.101 | 6.101 | 5.967 | 6.056 | 13,457 | -0.13(-2.17%) |
Oct 25, 2017 | 6.012 | 6.191 | 6.012 | 6.191 | 10,280 | +0.09(+1.47%) |
Oct 24, 2017 | 6.104 | 6.191 | 6.101 | 6.101 | 14,739 | +0.00(+0.00%) |
Oct 23, 2017 | 6.047 | 6.146 | 6.042 | 6.101 | 13,887 | -0.04(-0.73%) |
Oct 20, 2017 | 6.191 | 6.191 | 6.056 | 6.146 | 15,961 | +0.00(+0.00%) |
Oct 19, 2017 | 6.056 | 6.146 | 6.012 | 6.146 | 8,556 | +0.13(+2.24%) |
Oct 18, 2017 | 6.056 | 6.101 | 6.012 | 6.012 | 15,410 | -0.04(-0.74%) |
Oct 17, 2017 | 6.012 | 6.101 | 6.012 | 6.056 | 11,865 | -0.04(-0.74%) |
Oct 16, 2017 | 6.101 | 6.112 | 6.012 | 6.101 | 22,030 | +0.09(+1.49%) |
Oct 13, 2017 | 6.056 | 6.146 | 6.012 | 6.012 | 10,063 | -0.09(-1.47%) |
Oct 12, 2017 | 5.999 | 6.101 | 5.967 | 6.101 | 24,192 | +0.13(+2.26%) |
Oct 11, 2017 | 5.922 | 6.056 | 5.877 | 5.967 | 13,469 | +0.00(+0.00%) |
Oct 10, 2017 | 5.967 | 6.012 | 5.877 | 5.967 | 13,404 | +0.13(+2.31%) |
Oct 09, 2017 | 5.787 | 5.922 | 5.742 | 5.832 | 10,968 | -0.18(-2.99%) |
Oct 06, 2017 | 5.742 | 6.056 | 5.742 | 6.012 | 21,513 | +0.04(+0.75%) |
Oct 05, 2017 | 5.653 | 6.101 | 5.653 | 5.967 | 35,502 | +0.27(+4.72%) |
Oct 04, 2017 | 5.563 | 5.653 | 5.563 | 5.698 | 13,939 | +0.18(+3.25%) |
Oct 03, 2017 | 5.877 | 5.877 | 5.518 | 5.518 | 50,459 | -0.40(-6.82%) |
Oct 02, 2017 | 5.641 | 5.967 | 5.473 | 5.922 | 37,595 | +0.31(+5.60%) |
Sep 29, 2017 | 5.859 | 5.877 | 5.563 | 5.608 | 17,589 | -0.13(-2.34%) |
Sep 28, 2017 | 5.832 | 5.877 | 5.698 | 5.742 | 22,793 | -0.13(-2.29%) |
Sep 27, 2017 | 5.698 | 5.877 | 5.473 | 5.877 | 45,057 | +0.27(+4.80%) |
Sep 26, 2017 | 5.518 | 5.653 | 5.473 | 5.608 | 7,359 | +0.04(+0.81%) |
Sep 25, 2017 | 5.569 | 5.608 | 5.518 | 5.563 | 6,221 | -0.09(-1.59%) |
Sep 22, 2017 | 5.518 | 5.653 | 5.518 | 5.653 | 17,764 | +0.00(+0.00%) |
Sep 21, 2017 | 5.518 | 5.698 | 5.473 | 5.653 | 21,956 | +0.04(+0.80%) |
Sep 20, 2017 | 5.563 | 5.653 | 5.563 | 5.608 | 33,233 | -0.04(-0.79%) |
Sep 19, 2017 | 5.438 | 5.653 | 5.428 | 5.653 | 53,439 | +0.13(+2.44%) |
Sep 18, 2017 | 5.428 | 5.563 | 5.428 | 5.518 | 61,230 | +0.13(+2.50%) |
Sep 15, 2017 | 5.249 | 5.566 | 5.204 | 5.384 | 155,996 | +0.18(+3.45%) |
Sep 14, 2017 | 5.267 | 5.267 | 5.110 | 5.204 | 84,337 | -0.04(-0.85%) |
Sep 13, 2017 | 5.298 | 5.339 | 5.204 | 5.249 | 61,281 | -0.04(-0.85%) |
Sep 12, 2017 | 5.428 | 5.473 | 5.249 | 5.294 | 46,940 | -0.13(-2.48%) |
Sep 11, 2017 | 5.159 | 5.428 | 5.159 | 5.428 | 34,908 | +0.22(+4.31%) |
Sep 08, 2017 | 5.428 | 5.428 | 5.204 | 5.204 | 31,792 | -0.18(-3.33%) |
Sep 07, 2017 | 5.249 | 5.428 | 5.204 | 5.384 | 26,199 | +0.13(+2.56%) |
Sep 06, 2017 | 5.473 | 5.563 | 5.204 | 5.249 | 30,960 | -0.22(-4.10%) |
Sep 05, 2017 | 5.742 | 5.787 | 5.384 | 5.473 | 51,802 | -0.31(-5.43%) |
Sep 01, 2017 | 5.698 | 5.787 | 5.608 | 5.787 | 15,909 | +0.04(+0.78%) |
Aug 31, 2017 | 6.191 | 6.191 | 5.653 | 5.742 | 44,076 | -0.45(-7.25%) |
Aug 30, 2017 | 5.967 | 6.326 | 5.967 | 6.191 | 36,063 | -0.13(-2.13%) |
Aug 29, 2017 | 6.281 | 6.415 | 6.236 | 6.326 | 53,644 | +0.04(+0.71%) |
Aug 28, 2017 | 6.056 | 6.326 | 5.742 | 6.281 | 72,899 | +0.09(+1.45%) |
Aug 25, 2017 | 6.191 | 5.473 | 6.191 | 85,271 | +0.72(+13.11%) | |
Aug 24, 2017 | 5.384 | 5.518 | 5.384 | 5.473 | 42,752 | +0.13(+2.52%) |
Aug 23, 2017 | 5.428 | 5.428 | 5.339 | 5.339 | 18,005 | -0.09(-1.65%) |
Aug 22, 2017 | 5.384 | 5.428 | 5.339 | 5.428 | 13,414 | +0.04(+0.83%) |
Aug 21, 2017 | 5.608 | 5.608 | 5.339 | 5.384 | 24,446 | -0.18(-3.23%) |
Aug 18, 2017 | 5.473 | 5.563 | 5.428 | 5.563 | 46,760 | +0.00(+0.00%) |
Aug 17, 2017 | 5.563 | 5.698 | 5.563 | 5.563 | 37,143 | -0.13(-2.36%) |
Aug 16, 2017 | 5.698 | 5.742 | 5.653 | 5.698 | 15,058 | +0.00(+0.00%) |
Aug 15, 2017 | 5.698 | 5.742 | 5.609 | 5.698 | 8,037 | +0.00(+0.00%) |
Aug 14, 2017 | 5.662 | 5.698 | 5.653 | 5.698 | 16,063 | +0.04(+0.79%) |
Aug 11, 2017 | 5.832 | 5.832 | 5.653 | 5.653 | 19,754 | -0.09(-1.56%) |
Aug 10, 2017 | 5.787 | 5.787 | 5.698 | 5.742 | 27,055 | +0.00(+0.00%) |
Aug 09, 2017 | 5.819 | 5.832 | 5.742 | 5.742 | 26,882 | -0.09(-1.54%) |
Aug 08, 2017 | 5.877 | 5.922 | 5.742 | 5.832 | 12,951 | -0.09(-1.52%) |
Aug 07, 2017 | 6.012 | 6.012 | 5.922 | 5.922 | 19,964 | +0.00(+0.00%) |
Aug 04, 2017 | 6.012 | 6.012 | 5.877 | 5.922 | 16,233 | +0.00(+0.00%) |
Aug 03, 2017 | 6.102 | 6.102 | 5.922 | 5.922 | 19,500 | -0.18(-2.94%) |
Aug 02, 2017 | 6.146 | 6.191 | 6.101 | 6.101 | 26,185 | -0.09(-1.45%) |
Aug 01, 2017 | 6.146 | 6.191 | 6.137 | 6.191 | 14,409 | +0.04(+0.73%) |
Jul 31, 2017 | 6.200 | 6.280 | 6.146 | 6.146 | 32,689 | -0.09(-1.44%) |
Jul 28, 2017 | 6.146 | 6.326 | 6.146 | 6.236 | 18,566 | +0.04(+0.72%) |
Jul 27, 2017 | 6.191 | 6.281 | 6.191 | 6.191 | 9,055 | +0.00(+0.00%) |
Jul 26, 2017 | 6.236 | 6.281 | 6.191 | 6.191 | 16,110 | -0.04(-0.72%) |
Jul 25, 2017 | 6.236 | 6.326 | 6.146 | 6.236 | 28,395 | -0.04(-0.71%) |
Jul 24, 2017 | 6.326 | 6.326 | 6.191 | 6.281 | 13,025 | +0.00(+0.00%) |
Jul 21, 2017 | 6.460 | 6.460 | 6.236 | 6.281 | 29,563 | +0.00(+0.00%) |
Jul 20, 2017 | 6.191 | 6.303 | 6.191 | 6.281 | 21,590 | +0.04(+0.72%) |
Jul 19, 2017 | 6.236 | 6.326 | 6.236 | 6.236 | 7,051 | +0.00(+0.00%) |
Jul 18, 2017 | 6.191 | 6.281 | 6.146 | 6.236 | 19,624 | -0.04(-0.71%) |
Jul 17, 2017 | 6.236 | 6.281 | 6.191 | 6.281 | 10,728 | +0.00(+0.00%) |
Jul 14, 2017 | 6.284 | 6.415 | 6.236 | 6.281 | 11,282 | -0.04(-0.71%) |
Jul 13, 2017 | 6.326 | 6.326 | 6.245 | 6.326 | 4,807 | +0.04(+0.71%) |
Jul 12, 2017 | 6.371 | 6.371 | 6.236 | 6.281 | 18,633 | -0.09(-1.41%) |
Jul 11, 2017 | 6.326 | 6.371 | 6.236 | 6.371 | 11,843 | +0.09(+1.43%) |
Jul 10, 2017 | 6.237 | 6.371 | 6.237 | 6.281 | 10,600 | +0.00(+0.00%) |
Jul 07, 2017 | 6.371 | 6.371 | 6.236 | 6.281 | 14,364 | +0.00(+0.00%) |
Jul 06, 2017 | 6.236 | 6.371 | 6.236 | 6.281 | 22,835 | +0.00(+0.00%) |
Jul 05, 2017 | 6.371 | 6.415 | 6.281 | 6.281 | 11,935 | -0.13(-2.10%) |
Jul 03, 2017 | 6.281 | 6.415 | 6.281 | 6.415 | 13,190 | +0.09(+1.42%) |
Jun 30, 2017 | 6.326 | 6.371 | 6.236 | 6.326 | 7,532 | +0.00(+0.00%) |
Jun 29, 2017 | 6.281 | 6.415 | 6.237 | 6.326 | 49,197 | +0.00(+0.00%) |
Jun 28, 2017 | 6.317 | 6.371 | 6.101 | 6.326 | 12,354 | +0.04(+0.71%) |
Jun 27, 2017 | 6.146 | 6.281 | 6.146 | 6.281 | 4,618 | +0.13(+2.19%) |
Jun 26, 2017 | 5.989 | 6.146 | 5.850 | 6.146 | 12,191 | +0.09(+1.48%) |
Jun 23, 2017 | 6.056 | 6.179 | 5.877 | 6.056 | 184,023 | +0.00(+0.00%) |
Jun 22, 2017 | 6.056 | 6.146 | 5.922 | 6.056 | 52,210 | -0.09(-1.46%) |
Jun 21, 2017 | 6.101 | 6.326 | 6.056 | 6.146 | 78,339 | +0.00(+0.00%) |
Jun 20, 2017 | 6.236 | 6.236 | 6.101 | 6.146 | 11,841 | -0.13(-2.14%) |
Jun 19, 2017 | 6.191 | 6.281 | 6.153 | 6.281 | 14,018 | +0.04(+0.72%) |
Jun 16, 2017 | 5.698 | 6.371 | 5.698 | 6.236 | 65,504 | -0.04(-0.71%) |
Jun 15, 2017 | 6.101 | 6.415 | 6.101 | 6.281 | 19,898 | +0.04(+0.72%) |
Jun 14, 2017 | 6.191 | 6.326 | 6.101 | 6.236 | 18,433 | -0.04(-0.71%) |
Jun 13, 2017 | 6.326 | 6.326 | 6.200 | 6.281 | 21,700 | +0.04(+0.72%) |
Jun 12, 2017 | 6.415 | 6.415 | 6.191 | 6.236 | 54,378 | -0.09(-1.42%) |
Jun 09, 2017 | 5.952 | 6.415 | 5.952 | 6.326 | 44,806 | +0.13(+2.17%) |
Jun 08, 2017 | 5.787 | 6.326 | 5.787 | 6.191 | 17,993 | +0.49(+8.66%) |
Jun 07, 2017 | 5.751 | 5.832 | 5.653 | 5.698 | 8,023 | -0.04(-0.78%) |
Jun 06, 2017 | 5.563 | 5.787 | 5.563 | 5.742 | 8,957 | +0.18(+3.23%) |
Jun 05, 2017 | 5.653 | 5.787 | 5.563 | 5.563 | 8,158 | -0.31(-5.34%) |
Jun 02, 2017 | 5.608 | 5.922 | 5.608 | 5.877 | 15,356 | +0.31(+5.65%) |
Jun 01, 2017 | 5.563 | 5.608 | 5.473 | 5.563 | 26,996 | +0.13(+2.48%) |
May 31, 2017 | 5.795 | 5.795 | 5.428 | 5.428 | 9,378 | -0.31(-5.47%) |
May 30, 2017 | 5.653 | 5.877 | 5.615 | 5.742 | 16,229 | +0.09(+1.59%) |
May 26, 2017 | 5.518 | 5.698 | 5.428 | 5.653 | 12,853 | +0.04(+0.80%) |
May 25, 2017 | 5.698 | 5.698 | 5.518 | 5.608 | 11,785 | -0.04(-0.79%) |
May 24, 2017 | 5.698 | 5.698 | 5.518 | 5.653 | 14,409 | +0.00(+0.00%) |
May 23, 2017 | 5.698 | 5.743 | 5.518 | 5.653 | 20,938 | +0.00(+0.00%) |
May 22, 2017 | 5.518 | 5.698 | 5.473 | 5.653 | 18,184 | +0.09(+1.61%) |
May 19, 2017 | 5.473 | 5.608 | 5.384 | 5.563 | 40,254 | +0.04(+0.81%) |
May 18, 2017 | 5.294 | 5.608 | 5.289 | 5.518 | 21,537 | +0.27(+5.13%) |
May 17, 2017 | 5.473 | 5.608 | 5.204 | 5.249 | 41,174 | -0.27(-4.88%) |
May 16, 2017 | 5.877 | 5.877 | 5.473 | 5.518 | 15,397 | -0.18(-3.15%) |
May 15, 2017 | 5.653 | 5.787 | 5.637 | 5.698 | 20,121 | +0.04(+0.79%) |
May 12, 2017 | 5.608 | 5.787 | 5.608 | 5.653 | 38,654 | +0.00(+0.00%) |
May 11, 2017 | 5.922 | 5.967 | 5.653 | 5.653 | 43,009 | -0.31(-5.26%) |
May 10, 2017 | 6.146 | 6.191 | 5.967 | 5.967 | 16,966 | -0.13(-2.21%) |
May 09, 2017 | 6.072 | 6.191 | 6.056 | 6.101 | 11,204 | -0.04(-0.73%) |
May 08, 2017 | 6.146 | 6.236 | 6.056 | 6.146 | 32,660 | +0.04(+0.74%) |
May 05, 2017 | 6.211 | 6.240 | 6.101 | 6.101 | 11,739 | -0.13(-2.16%) |
May 04, 2017 | 6.281 | 6.326 | 6.191 | 6.236 | 32,190 | +0.00(+0.00%) |
May 03, 2017 | 6.191 | 6.281 | 6.191 | 6.236 | 14,698 | +0.04(+0.72%) |
May 02, 2017 | 6.236 | 6.281 | 5.994 | 6.191 | 17,740 | -0.09(-1.43%) |
May 01, 2017 | 6.326 | 6.371 | 6.236 | 6.281 | 19,961 | -0.04(-0.71%) |
Apr 28, 2017 | 6.236 | 6.371 | 6.236 | 6.326 | 21,104 | +0.09(+1.44%) |
Apr 27, 2017 | 6.640 | 6.640 | 6.191 | 6.236 | 26,579 | -0.40(-6.08%) |
Apr 26, 2017 | 6.685 | 6.729 | 6.595 | 6.640 | 37,203 | -0.04(-0.67%) |
Apr 25, 2017 | 6.640 | 6.729 | 6.640 | 6.685 | 27,170 | +0.09(+1.36%) |
Apr 24, 2017 | 6.640 | 6.729 | 6.550 | 6.595 | 11,643 | +0.04(+0.68%) |
Apr 21, 2017 | 6.281 | 6.640 | 6.281 | 6.550 | 29,373 | +0.22(+3.55%) |
Apr 20, 2017 | 6.236 | 6.371 | 6.236 | 6.326 | 22,004 | +0.13(+2.17%) |
Apr 19, 2017 | 6.371 | 6.415 | 6.191 | 6.191 | 17,769 | -0.18(-2.82%) |
Apr 18, 2017 | 6.326 | 6.460 | 6.326 | 6.371 | 35,192 | +0.09(+1.43%) |
Apr 17, 2017 | 6.101 | 6.326 | 6.101 | 6.281 | 17,440 | +0.13(+2.19%) |
Apr 13, 2017 | 6.146 | 6.326 | 6.123 | 6.146 | 34,655 | +0.00(+0.00%) |
Apr 12, 2017 | 6.236 | 6.278 | 6.101 | 6.146 | 10,339 | -0.09(-1.44%) |
Apr 11, 2017 | 6.415 | 6.429 | 6.236 | 6.236 | 20,548 | -0.09(-1.42%) |
Apr 10, 2017 | 6.326 | 6.371 | 6.236 | 6.326 | 30,113 | +0.09(+1.44%) |
Apr 07, 2017 | 6.284 | 6.371 | 6.236 | 6.236 | 7,277 | +0.00(+0.00%) |
Apr 06, 2017 | 6.326 | 6.441 | 6.101 | 6.236 | 38,793 | -0.04(-0.71%) |
Apr 05, 2017 | 6.640 | 6.819 | 6.281 | 6.281 | 58,203 | -0.27(-4.11%) |
Apr 04, 2017 | 6.505 | 6.550 | 6.415 | 6.550 | 27,687 | +0.04(+0.69%) |
Apr 03, 2017 | 6.505 | 6.630 | 6.505 | 6.505 | 31,622 | -0.04(-0.69%) |
Mar 31, 2017 | 6.595 | 6.640 | 6.460 | 6.550 | 123,912 | +0.00(+0.00%) |
Mar 30, 2017 | 6.398 | 6.685 | 6.326 | 6.550 | 69,509 | +0.22(+3.55%) |
Mar 29, 2017 | 6.371 | 6.371 | 6.256 | 6.326 | 39,436 | -0.04(-0.70%) |
Mar 28, 2017 | 6.236 | 6.563 | 6.236 | 6.371 | 81,140 | +0.18(+2.90%) |
Mar 27, 2017 | 6.056 | 6.292 | 6.056 | 6.191 | 63,214 | +0.22(+3.76%) |
Mar 24, 2017 | 6.012 | 6.012 | 5.967 | 5.967 | 24,982 | -0.04(-0.75%) |
Mar 23, 2017 | 5.958 | 6.012 | 5.958 | 6.012 | 24,373 | +0.13(+2.29%) |
Mar 22, 2017 | 5.796 | 5.967 | 5.796 | 5.877 | 109,378 | +0.04(+0.77%) |
Mar 21, 2017 | 6.056 | 6.056 | 5.832 | 5.832 | 25,547 | -0.13(-2.26%) |
Mar 20, 2017 | 5.922 | 6.012 | 5.922 | 5.967 | 32,359 | +0.09(+1.53%) |
Mar 17, 2017 | 5.877 | 6.012 | 5.787 | 5.877 | 186,602 | -0.13(-2.24%) |
Mar 16, 2017 | 6.056 | 6.056 | 5.967 | 6.012 | 65,761 | +0.00(+0.00%) |
Mar 15, 2017 | 6.056 | 6.056 | 5.967 | 6.012 | 60,985 | +0.00(+0.00%) |
Mar 14, 2017 | 6.281 | 6.281 | 5.967 | 6.012 | 20,915 | +0.18(+3.08%) |
Mar 13, 2017 | 5.787 | 5.877 | 5.662 | 5.832 | 19,521 | +0.04(+0.78%) |
Mar 10, 2017 | 5.742 | 5.877 | 5.742 | 5.787 | 21,777 | +0.09(+1.57%) |
Mar 09, 2017 | 5.832 | 5.877 | 5.653 | 5.698 | 34,909 | -0.04(-0.78%) |
Mar 08, 2017 | 5.832 | 5.879 | 5.731 | 5.742 | 27,494 | -0.04(-0.78%) |
Mar 07, 2017 | 5.832 | 5.922 | 5.787 | 5.787 | 16,806 | -0.09(-1.53%) |
Mar 06, 2017 | 6.012 | 6.012 | 5.832 | 5.877 | 12,508 | -0.13(-2.24%) |
Mar 03, 2017 | 5.959 | 6.012 | 5.922 | 6.012 | 14,471 | +0.04(+0.75%) |
Mar 02, 2017 | 5.989 | 6.056 | 5.922 | 5.967 | 11,532 | -0.04(-0.75%) |