Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.020 | 5.073 | 4.976 | 4.986 | 2,079,964 | -0.02(-0.39%) |
Mar 30, 2017 | 5.015 | 5.039 | 4.995 | 5.005 | 827,152 | +0.01(+0.20%) |
Mar 29, 2017 | 4.986 | 5.012 | 4.952 | 4.995 | 941,633 | +0.00(+0.10%) |
Mar 28, 2017 | 4.995 | 5.039 | 4.971 | 4.990 | 801,261 | +0.01(+0.20%) |
Mar 27, 2017 | 4.927 | 4.981 | 4.927 | 4.981 | 797,186 | +0.03(+0.59%) |
Mar 24, 2017 | 4.990 | 4.990 | 4.952 | 4.952 | 496,292 | -0.02(-0.39%) |
Mar 23, 2017 | 4.966 | 4.986 | 4.942 | 4.971 | 941,073 | +0.05(+1.09%) |
Mar 22, 2017 | 4.859 | 4.939 | 4.859 | 4.917 | 690,998 | +0.06(+1.20%) |
Mar 21, 2017 | 4.893 | 4.942 | 4.854 | 4.859 | 723,347 | +0.00(+0.10%) |
Mar 20, 2017 | 4.869 | 4.898 | 4.825 | 4.854 | 1,049,865 | -0.03(-0.70%) |
Mar 17, 2017 | 4.976 | 5.000 | 4.874 | 4.888 | 2,265,335 | -0.08(-1.67%) |
Mar 16, 2017 | 4.820 | 4.978 | 4.820 | 4.971 | 1,707,506 | +0.19(+4.08%) |
Mar 15, 2017 | 4.878 | 4.878 | 4.742 | 4.776 | 2,639,845 | -0.10(-2.10%) |
Mar 14, 2017 | 4.859 | 4.903 | 4.842 | 4.878 | 1,416,898 | +0.01(+0.30%) |
Mar 13, 2017 | 4.878 | 4.937 | 4.820 | 4.864 | 1,150,865 | +0.01(+0.30%) |
Mar 10, 2017 | 4.796 | 4.859 | 4.786 | 4.849 | 793,095 | +0.09(+1.84%) |
Mar 09, 2017 | 4.786 | 4.786 | 4.742 | 4.761 | 664,332 | -0.04(-0.91%) |
Mar 08, 2017 | 4.805 | 4.830 | 4.781 | 4.805 | 965,963 | +0.00(+0.00%) |
Mar 07, 2017 | 4.810 | 4.825 | 4.766 | 4.805 | 916,941 | +0.00(+0.10%) |
Mar 06, 2017 | 4.781 | 4.810 | 4.737 | 4.800 | 798,809 | -0.00(-0.10%) |
Mar 03, 2017 | 4.825 | 4.842 | 4.800 | 4.805 | 588,828 | -0.01(-0.30%) |
Mar 02, 2017 | 4.786 | 4.835 | 4.771 | 4.820 | 823,003 | +0.00(+0.10%) |
Mar 01, 2017 | 4.776 | 4.825 | 4.752 | 4.815 | 1,284,729 | +0.05(+1.02%) |
Feb 28, 2017 | 4.771 | 4.771 | 4.737 | 4.766 | 1,559,529 | -0.02(-0.51%) |
Feb 27, 2017 | 4.771 | 4.796 | 4.732 | 4.791 | 618,975 | +0.02(+0.41%) |
Feb 24, 2017 | 4.703 | 4.771 | 4.701 | 4.771 | 593,205 | +0.02(+0.51%) |
Feb 23, 2017 | 4.781 | 4.781 | 4.713 | 4.747 | 1,128,578 | +0.07(+1.46%) |
Feb 22, 2017 | 4.659 | 4.693 | 4.630 | 4.679 | 699,124 | -0.01(-0.21%) |
Feb 21, 2017 | 4.625 | 4.688 | 4.620 | 4.688 | 972,289 | +0.05(+1.05%) |
Feb 17, 2017 | 4.640 | 4.640 | 4.640 | 0 | -0.07(-1.45%) | |
Feb 16, 2017 | 4.713 | 4.722 | 4.698 | 4.708 | 608,730 | +0.02(+0.42%) |
Feb 15, 2017 | 4.640 | 4.693 | 4.620 | 4.688 | 847,107 | +0.03(+0.63%) |
Feb 14, 2017 | 4.605 | 4.664 | 4.605 | 4.659 | 925,540 | +0.05(+1.16%) |
Feb 13, 2017 | 4.591 | 4.630 | 4.586 | 4.605 | 624,634 | +0.05(+1.18%) |
Feb 10, 2017 | 4.547 | 4.571 | 4.532 | 4.552 | 938,925 | -0.00(-0.11%) |
Feb 09, 2017 | 4.484 | 4.601 | 4.484 | 4.557 | 1,078,224 | +0.10(+2.30%) |
Feb 08, 2017 | 4.469 | 4.474 | 4.437 | 4.454 | 1,125,867 | +0.00(+0.00%) |
Feb 07, 2017 | 4.440 | 4.464 | 4.396 | 4.454 | 1,136,631 | +0.02(+0.55%) |
Feb 06, 2017 | 4.459 | 4.464 | 4.411 | 4.430 | 1,622,947 | -0.02(-0.44%) |
Feb 03, 2017 | 4.479 | 4.484 | 4.430 | 4.450 | 1,121,250 | +0.02(+0.44%) |
Feb 02, 2017 | 4.415 | 4.469 | 4.396 | 4.430 | 1,227,364 | +0.02(+0.44%) |
Feb 01, 2017 | 4.508 | 4.518 | 4.386 | 4.411 | 2,408,403 | -0.07(-1.63%) |
Jan 31, 2017 | 4.503 | 4.503 | 4.435 | 4.484 | 1,355,072 | -0.03(-0.75%) |
Jan 30, 2017 | 4.586 | 4.586 | 4.503 | 4.518 | 1,570,903 | -0.11(-2.31%) |
Jan 27, 2017 | 4.615 | 4.676 | 4.600 | 4.625 | 1,034,769 | +0.01(+0.21%) |
Jan 26, 2017 | 4.678 | 4.712 | 4.601 | 4.615 | 1,438,674 | -0.06(-1.25%) |
Jan 25, 2017 | 4.756 | 4.761 | 4.557 | 4.673 | 1,278,380 | -0.07(-1.54%) |
Jan 24, 2017 | 4.736 | 4.751 | 4.659 | 4.746 | 964,153 | +0.04(+0.93%) |
Jan 23, 2017 | 4.736 | 4.751 | 4.688 | 4.702 | 945,439 | -0.02(-0.51%) |
Jan 20, 2017 | 4.741 | 4.780 | 4.678 | 4.727 | 473,814 | -0.01(-0.31%) |
Jan 19, 2017 | 4.731 | 4.775 | 4.712 | 4.741 | 719,992 | +0.00(+0.00%) |
Jan 18, 2017 | 4.819 | 4.819 | 4.707 | 4.741 | 1,176,589 | -0.07(-1.51%) |
Jan 17, 2017 | 4.731 | 4.848 | 4.710 | 4.814 | 1,149,597 | +0.07(+1.54%) |
Jan 13, 2017 | 4.741 | 4.741 | 4.741 | 0 | -0.02(-0.51%) | |
Jan 12, 2017 | 4.799 | 4.799 | 4.736 | 4.765 | 670,175 | -0.02(-0.41%) |
Jan 11, 2017 | 4.736 | 4.790 | 4.722 | 4.785 | 857,180 | +0.05(+1.03%) |
Jan 10, 2017 | 4.761 | 4.765 | 4.717 | 4.736 | 933,900 | +0.00(+0.00%) |
Jan 09, 2017 | 4.765 | 4.765 | 4.722 | 4.736 | 672,518 | -0.01(-0.31%) |
Jan 06, 2017 | 4.707 | 4.761 | 4.659 | 4.751 | 1,365,048 | -0.03(-0.61%) |
Jan 05, 2017 | 4.756 | 4.790 | 4.746 | 4.780 | 832,136 | +0.03(+0.72%) |
Jan 04, 2017 | 4.659 | 4.761 | 4.659 | 4.746 | 809,558 | +0.12(+2.52%) |
Jan 03, 2017 | 4.654 | 4.702 | 4.595 | 4.629 | 1,823,944 | -0.07(-1.55%) |
Dec 30, 2016 | 4.702 | 4.702 | 4.702 | 0 | +0.04(+0.83%) | |
Dec 29, 2016 | 4.649 | 4.678 | 4.634 | 4.663 | 790,076 | +0.03(+0.73%) |
Dec 28, 2016 | 4.673 | 4.683 | 4.610 | 4.629 | 548,760 | -0.04(-0.83%) |
Dec 27, 2016 | 4.654 | 4.693 | 4.649 | 4.668 | 677,213 | +0.03(+0.63%) |
Dec 23, 2016 | 4.639 | 4.639 | 4.639 | 0 | +0.01(+0.21%) | |
Dec 22, 2016 | 4.629 | 4.649 | 4.576 | 4.629 | 880,880 | -0.02(-0.52%) |
Dec 21, 2016 | 4.654 | 4.710 | 4.629 | 4.654 | 1,329,887 | -0.02(-0.42%) |
Dec 20, 2016 | 4.702 | 4.707 | 4.663 | 4.673 | 877,788 | -0.00(-0.10%) |
Dec 19, 2016 | 4.659 | 4.683 | 4.625 | 4.678 | 767,819 | +0.01(+0.21%) |
Dec 16, 2016 | 4.659 | 4.668 | 4.634 | 4.668 | 3,477,663 | -0.00(-0.10%) |
Dec 15, 2016 | 4.586 | 4.712 | 4.576 | 4.673 | 2,404,781 | +0.09(+1.91%) |
Dec 14, 2016 | 4.663 | 4.685 | 4.581 | 4.586 | 1,291,407 | -0.09(-1.87%) |
Dec 13, 2016 | 4.576 | 4.678 | 4.576 | 4.673 | 1,267,073 | +0.13(+2.89%) |
Dec 12, 2016 | 4.493 | 4.571 | 4.489 | 4.542 | 854,531 | +0.00(+0.11%) |
Dec 09, 2016 | 4.552 | 4.571 | 4.493 | 4.537 | 2,514,046 | -0.00(-0.11%) |
Dec 08, 2016 | 4.586 | 4.600 | 4.523 | 4.542 | 1,735,404 | -0.04(-0.85%) |
Dec 07, 2016 | 4.523 | 4.600 | 4.503 | 4.581 | 1,658,387 | +0.04(+0.96%) |
Dec 06, 2016 | 4.532 | 4.552 | 4.498 | 4.537 | 1,301,047 | +0.03(+0.76%) |
Dec 05, 2016 | 4.557 | 4.559 | 4.484 | 4.503 | 1,184,101 | -0.03(-0.64%) |
Dec 02, 2016 | 4.586 | 4.586 | 4.503 | 4.532 | 1,247,179 | -0.07(-1.48%) |
Dec 01, 2016 | 4.668 | 4.678 | 4.586 | 4.600 | 1,669,023 | -0.06(-1.25%) |
Nov 30, 2016 | 4.649 | 4.722 | 4.649 | 4.659 | 3,998,044 | +0.00(+0.10%) |
Nov 29, 2016 | 4.663 | 4.663 | 4.625 | 4.654 | 871,919 | -0.01(-0.21%) |
Nov 28, 2016 | 4.688 | 4.693 | 4.629 | 4.663 | 1,245,538 | -0.05(-1.03%) |
Nov 25, 2016 | 4.605 | 4.717 | 4.605 | 4.712 | 742,113 | +0.15(+3.19%) |
Nov 23, 2016 | 4.566 | 4.566 | 4.566 | 0 | +0.02(+0.43%) | |
Nov 22, 2016 | 4.527 | 4.561 | 4.508 | 4.547 | 1,185,400 | +0.04(+0.97%) |
Nov 21, 2016 | 4.503 | 4.557 | 4.469 | 4.503 | 852,164 | +0.01(+0.32%) |
Nov 18, 2016 | 4.503 | 4.515 | 4.481 | 4.489 | 740,602 | -0.02(-0.43%) |
Nov 17, 2016 | 4.537 | 4.537 | 4.484 | 4.508 | 1,104,884 | -0.04(-0.85%) |
Nov 16, 2016 | 4.474 | 4.591 | 4.474 | 4.547 | 1,530,600 | +0.04(+0.86%) |
Nov 15, 2016 | 4.508 | 4.547 | 4.445 | 4.508 | 2,653,604 | +0.03(+0.76%) |
Nov 14, 2016 | 4.518 | 4.537 | 4.416 | 4.474 | 1,356,103 | -0.03(-0.75%) |
Nov 11, 2016 | 4.537 | 4.561 | 4.498 | 4.508 | 1,352,628 | -0.05(-1.17%) |
Nov 10, 2016 | 4.566 | 4.620 | 4.524 | 4.561 | 1,870,817 | -0.02(-0.53%) |
Nov 09, 2016 | 4.561 | 4.595 | 4.493 | 4.586 | 1,712,084 | -0.05(-1.05%) |
Nov 08, 2016 | 4.629 | 4.661 | 4.612 | 4.634 | 1,682,429 | -0.06(-1.34%) |
Nov 07, 2016 | 4.625 | 4.697 | 4.610 | 4.697 | 3,121,138 | +0.10(+2.11%) |
Nov 04, 2016 | 4.571 | 4.649 | 4.561 | 4.600 | 1,329,391 | +0.03(+0.64%) |
Nov 03, 2016 | 4.581 | 4.605 | 4.561 | 4.571 | 1,166,937 | -0.07(-1.57%) |
Nov 02, 2016 | 4.659 | 4.683 | 4.615 | 4.644 | 732,197 | -0.04(-0.93%) |
Nov 01, 2016 | 4.668 | 4.693 | 4.644 | 4.688 | 2,440,558 | -0.01(-0.21%) |
Oct 31, 2016 | 4.693 | 4.702 | 4.678 | 4.697 | 1,571,938 | +0.02(+0.42%) |
Oct 28, 2016 | 4.605 | 4.683 | 4.595 | 4.678 | 2,433,899 | +0.09(+1.90%) |
Oct 27, 2016 | 4.591 | 4.615 | 4.576 | 4.591 | 2,526,663 | -0.06(-1.36%) |
Oct 26, 2016 | 4.639 | 4.683 | 4.620 | 4.654 | 1,644,862 | -0.05(-1.14%) |
Oct 25, 2016 | 4.727 | 4.727 | 4.685 | 4.707 | 1,789,615 | -0.02(-0.41%) |
Oct 24, 2016 | 4.683 | 4.731 | 4.673 | 4.727 | 2,128,881 | -0.02(-0.51%) |
Oct 21, 2016 | 4.804 | 4.804 | 4.741 | 4.751 | 1,637,334 | -0.07(-1.41%) |
Oct 20, 2016 | 4.931 | 4.931 | 4.780 | 4.819 | 1,928,121 | -0.07(-1.39%) |
Oct 19, 2016 | 4.940 | 4.950 | 4.882 | 4.887 | 2,122,504 | +0.03(+0.70%) |
Oct 18, 2016 | 4.877 | 4.902 | 4.848 | 4.853 | 1,873,503 | +0.09(+1.94%) |
Oct 17, 2016 | 4.722 | 4.770 | 4.722 | 4.761 | 2,153,423 | +0.02(+0.41%) |
Oct 14, 2016 | 4.765 | 4.765 | 4.722 | 4.741 | 1,508,568 | -0.07(-1.51%) |
Oct 13, 2016 | 4.678 | 4.824 | 4.678 | 4.814 | 2,337,629 | +0.11(+2.27%) |
Oct 12, 2016 | 4.722 | 4.727 | 4.685 | 4.707 | 1,421,740 | -0.00(-0.10%) |
Oct 11, 2016 | 4.770 | 4.790 | 4.707 | 4.712 | 1,297,992 | -0.06(-1.22%) |
Oct 10, 2016 | 4.756 | 4.780 | 4.746 | 4.770 | 550,022 | +0.04(+0.82%) |
Oct 07, 2016 | 4.736 | 4.741 | 4.710 | 4.731 | 1,082,612 | -0.00(-0.10%) |
Oct 06, 2016 | 4.722 | 4.746 | 4.707 | 4.736 | 1,117,865 | +0.01(+0.31%) |
Oct 05, 2016 | 4.697 | 4.736 | 4.697 | 4.722 | 1,263,565 | +0.01(+0.31%) |
Oct 04, 2016 | 4.727 | 4.765 | 4.693 | 4.707 | 1,450,099 | -0.02(-0.41%) |
Oct 03, 2016 | 4.756 | 4.756 | 4.702 | 4.727 | 2,132,424 | +0.01(+0.21%) |
Sep 30, 2016 | 4.790 | 4.799 | 4.712 | 4.717 | 2,143,306 | -0.03(-0.72%) |
Sep 29, 2016 | 4.746 | 4.814 | 4.717 | 4.751 | 3,081,140 | +0.00(+0.00%) |
Sep 28, 2016 | 4.780 | 4.795 | 4.736 | 4.751 | 1,294,894 | -0.02(-0.51%) |
Sep 27, 2016 | 4.775 | 4.814 | 4.756 | 4.775 | 1,926,322 | +0.04(+0.82%) |
Sep 26, 2016 | 4.751 | 4.775 | 4.717 | 4.736 | 2,063,924 | -0.01(-0.20%) |
Sep 23, 2016 | 4.761 | 4.824 | 4.736 | 4.746 | 1,959,226 | -0.03(-0.71%) |
Sep 22, 2016 | 4.795 | 4.809 | 4.761 | 4.780 | 2,177,885 | +0.01(+0.31%) |
Sep 21, 2016 | 4.799 | 4.799 | 4.736 | 4.765 | 2,418,484 | -0.00(-0.10%) |
Sep 20, 2016 | 4.809 | 4.843 | 4.770 | 4.770 | 1,091,723 | -0.02(-0.51%) |
Sep 19, 2016 | 4.736 | 4.814 | 4.731 | 4.795 | 1,713,332 | +0.09(+1.86%) |
Sep 16, 2016 | 4.751 | 4.770 | 4.707 | 4.707 | 1,776,638 | -0.06(-1.22%) |
Sep 15, 2016 | 4.736 | 4.795 | 4.722 | 4.765 | 1,695,750 | +0.03(+0.62%) |
Sep 14, 2016 | 4.741 | 4.780 | 4.722 | 4.736 | 1,799,939 | +0.01(+0.21%) |
Sep 13, 2016 | 4.761 | 4.790 | 4.717 | 4.727 | 1,941,261 | -0.08(-1.72%) |
Sep 12, 2016 | 4.824 | 4.833 | 4.780 | 4.809 | 1,634,755 | +0.04(+0.81%) |
Sep 09, 2016 | 4.863 | 4.872 | 4.765 | 4.770 | 2,302,281 | -0.11(-2.19%) |
Sep 08, 2016 | 4.936 | 4.955 | 4.872 | 4.877 | 1,624,106 | -0.09(-1.76%) |
Sep 07, 2016 | 5.028 | 5.033 | 4.950 | 4.965 | 895,780 | -0.06(-1.16%) |
Sep 06, 2016 | 5.057 | 5.062 | 4.994 | 5.023 | 932,507 | -0.02(-0.48%) |
Sep 02, 2016 | 5.008 | 5.047 | 5.047 | 5.047 | 1,188,195 | +0.06(+1.17%) |
Sep 01, 2016 | 4.984 | 5.004 | 4.960 | 4.989 | 1,515,244 | -0.02(-0.48%) |
Aug 31, 2016 | 4.970 | 5.018 | 4.936 | 5.013 | 1,898,371 | +0.05(+1.08%) |
Aug 30, 2016 | 4.974 | 5.033 | 4.945 | 4.960 | 1,047,419 | +0.02(+0.39%) |
Aug 29, 2016 | 5.004 | 5.013 | 4.940 | 4.940 | 1,458,491 | -0.09(-1.74%) |
Aug 26, 2016 | 5.033 | 5.067 | 4.999 | 5.028 | 1,775,282 | -0.06(-1.24%) |
Aug 25, 2016 | 5.096 | 5.130 | 5.067 | 5.091 | 1,443,219 | -0.06(-1.13%) |
Aug 24, 2016 | 5.227 | 5.227 | 5.144 | 5.149 | 943,897 | -0.07(-1.40%) |
Aug 23, 2016 | 5.212 | 5.246 | 5.208 | 5.222 | 1,905,183 | +0.04(+0.84%) |
Aug 22, 2016 | 5.222 | 5.227 | 5.159 | 5.178 | 1,319,564 | -0.07(-1.39%) |
Aug 19, 2016 | 5.256 | 5.280 | 5.237 | 5.251 | 987,501 | -0.05(-1.01%) |
Aug 18, 2016 | 5.344 | 5.344 | 5.288 | 5.305 | 1,335,252 | -0.06(-1.09%) |
Aug 17, 2016 | 5.412 | 5.426 | 5.329 | 5.363 | 1,445,545 | -0.09(-1.69%) |
Aug 16, 2016 | 5.484 | 5.484 | 5.446 | 5.455 | 524,887 | -0.05(-0.88%) |
Aug 15, 2016 | 5.509 | 5.518 | 5.489 | 5.504 | 463,359 | +0.02(+0.35%) |
Aug 12, 2016 | 5.489 | 5.538 | 5.465 | 5.484 | 285,914 | -0.02(-0.35%) |
Aug 11, 2016 | 5.470 | 5.514 | 5.470 | 5.504 | 682,675 | +0.03(+0.62%) |
Aug 10, 2016 | 5.465 | 5.484 | 5.450 | 5.470 | 919,715 | -0.01(-0.27%) |
Aug 09, 2016 | 5.509 | 5.538 | 5.480 | 5.484 | 1,721,002 | -0.04(-0.70%) |
Aug 08, 2016 | 5.538 | 5.562 | 5.514 | 5.523 | 761,377 | -0.01(-0.18%) |
Aug 05, 2016 | 5.533 | 5.572 | 5.516 | 5.533 | 552,290 | +0.01(+0.18%) |
Aug 04, 2016 | 5.509 | 5.533 | 5.504 | 5.523 | 703,406 | +0.00(+0.09%) |
Aug 03, 2016 | 5.518 | 5.528 | 5.487 | 5.518 | 853,399 | -0.02(-0.35%) |
Aug 02, 2016 | 5.606 | 5.611 | 5.533 | 5.538 | 867,345 | -0.08(-1.47%) |
Aug 01, 2016 | 5.591 | 5.650 | 5.586 | 5.620 | 2,351,374 | +0.11(+2.03%) |
Jul 29, 2016 | 5.596 | 5.601 | 5.489 | 5.509 | 1,040,237 | -0.09(-1.56%) |
Jul 28, 2016 | 5.596 | 5.630 | 5.572 | 5.596 | 1,659,529 | +0.04(+0.70%) |
Jul 27, 2016 | 5.567 | 5.582 | 5.545 | 5.557 | 1,458,008 | +0.03(+0.62%) |
Jul 26, 2016 | 5.509 | 5.552 | 5.499 | 5.523 | 1,166,086 | +0.02(+0.35%) |
Jul 25, 2016 | 5.499 | 5.548 | 5.489 | 5.504 | 1,041,486 | +0.04(+0.71%) |
Jul 22, 2016 | 5.518 | 5.518 | 5.455 | 5.465 | 936,247 | -0.04(-0.71%) |
Jul 21, 2016 | 5.586 | 5.616 | 5.504 | 5.504 | 1,297,601 | -0.07(-1.22%) |
Jul 20, 2016 | 5.514 | 5.647 | 5.514 | 5.572 | 1,789,002 | +0.21(+3.89%) |
Jul 19, 2016 | 5.562 | 5.611 | 5.358 | 5.363 | 2,778,945 | -0.39(-6.84%) |
Jul 18, 2016 | 5.781 | 5.800 | 5.732 | 5.756 | 947,396 | -0.05(-0.84%) |
Jul 15, 2016 | 5.851 | 5.897 | 5.781 | 5.805 | 2,107,973 | -0.19(-3.24%) |
Jul 14, 2016 | 6.033 | 6.053 | 5.999 | 5.999 | 873,690 | -0.04(-0.72%) |
Jul 13, 2016 | 6.058 | 6.058 | 6.007 | 6.043 | 989,811 | -0.01(-0.16%) |
Jul 12, 2016 | 6.048 | 6.058 | 6.009 | 6.053 | 1,109,604 | +0.02(+0.40%) |
Jul 11, 2016 | 5.999 | 6.038 | 5.990 | 6.029 | 528,331 | +0.08(+1.31%) |
Jul 08, 2016 | 5.926 | 5.951 | 5.888 | 5.951 | 587,794 | +0.06(+1.07%) |
Jul 07, 2016 | 5.897 | 5.941 | 5.873 | 5.888 | 742,875 | -0.02(-0.37%) |
Jul 06, 2016 | 5.910 | 5.924 | 5.866 | 5.910 | 1,259,203 | -0.03(-0.57%) |
Jul 05, 2016 | 5.958 | 5.958 | 5.910 | 5.943 | 711,583 | -0.04(-0.65%) |
Jul 01, 2016 | 5.987 | 5.982 | 5.982 | 5.982 | 363,369 | -0.01(-0.24%) |
Jun 30, 2016 | 5.910 | 6.002 | 5.842 | 5.997 | 1,485,642 | +0.11(+1.81%) |
Jun 29, 2016 | 5.861 | 5.905 | 5.832 | 5.890 | 812,757 | +0.12(+2.02%) |
Jun 28, 2016 | 5.715 | 5.774 | 5.701 | 5.774 | 1,242,803 | +0.08(+1.45%) |
Jun 27, 2016 | 5.725 | 5.730 | 5.662 | 5.691 | 1,151,111 | -0.07(-1.18%) |
Jun 24, 2016 | 5.749 | 5.822 | 5.740 | 5.759 | 907,155 | -0.22(-3.65%) |
Jun 23, 2016 | 6.002 | 6.011 | 5.973 | 5.977 | 662,513 | +0.03(+0.57%) |
Jun 22, 2016 | 5.939 | 5.977 | 5.924 | 5.943 | 461,342 | +0.02(+0.41%) |
Jun 21, 2016 | 5.934 | 5.953 | 5.890 | 5.919 | 533,414 | +0.00(+0.08%) |
Jun 20, 2016 | 5.895 | 5.953 | 5.895 | 5.914 | 511,307 | +0.10(+1.67%) |
Jun 17, 2016 | 5.822 | 5.832 | 5.798 | 5.817 | 1,394,010 | -0.00(-0.08%) |
Jun 16, 2016 | 5.803 | 5.837 | 5.783 | 5.822 | 702,516 | +0.01(+0.17%) |
Jun 15, 2016 | 5.803 | 5.837 | 5.783 | 5.812 | 1,232,772 | +0.01(+0.17%) |
Jun 14, 2016 | 5.822 | 5.832 | 5.776 | 5.803 | 768,211 | +0.00(+0.00%) |
Jun 13, 2016 | 5.822 | 5.859 | 5.783 | 5.803 | 521,337 | -0.07(-1.16%) |
Jun 10, 2016 | 5.866 | 5.880 | 5.846 | 5.871 | 897,219 | -0.02(-0.33%) |
Jun 09, 2016 | 5.880 | 5.910 | 5.861 | 5.890 | 943,783 | -0.03(-0.57%) |
Jun 08, 2016 | 5.934 | 5.939 | 5.900 | 5.924 | 354,997 | +0.01(+0.16%) |
Jun 07, 2016 | 5.876 | 5.914 | 5.854 | 5.914 | 1,412,424 | +0.05(+0.91%) |
Jun 06, 2016 | 5.880 | 5.885 | 5.815 | 5.861 | 1,297,774 | -0.02(-0.41%) |
Jun 03, 2016 | 5.876 | 5.900 | 5.851 | 5.885 | 887,740 | -0.00(-0.08%) |
Jun 02, 2016 | 5.871 | 5.890 | 5.808 | 5.890 | 1,989,089 | -0.02(-0.33%) |
Jun 01, 2016 | 5.827 | 5.924 | 5.827 | 5.910 | 879,256 | +0.08(+1.42%) |
May 31, 2016 | 5.895 | 5.895 | 5.812 | 5.827 | 2,339,436 | -0.08(-1.31%) |
May 27, 2016 | 5.895 | 5.905 | 5.905 | 5.905 | 847,105 | +0.02(+0.33%) |
May 26, 2016 | 5.905 | 5.910 | 5.856 | 5.885 | 904,216 | +0.00(+0.08%) |
May 25, 2016 | 5.856 | 5.890 | 5.817 | 5.880 | 1,115,152 | +0.06(+1.00%) |
May 24, 2016 | 5.803 | 5.832 | 5.769 | 5.822 | 1,927,809 | +0.02(+0.42%) |
May 23, 2016 | 5.808 | 5.808 | 5.769 | 5.798 | 513,871 | -0.02(-0.42%) |
May 20, 2016 | 5.779 | 5.822 | 5.779 | 5.822 | 537,687 | +0.06(+1.10%) |
May 19, 2016 | 5.764 | 5.793 | 5.725 | 5.759 | 455,811 | -0.03(-0.59%) |
May 18, 2016 | 5.745 | 5.837 | 5.730 | 5.793 | 1,566,187 | +0.05(+0.84%) |
May 17, 2016 | 5.803 | 5.808 | 5.735 | 5.745 | 639,769 | -0.07(-1.17%) |
May 16, 2016 | 5.788 | 5.827 | 5.759 | 5.812 | 556,216 | +0.06(+1.10%) |
May 13, 2016 | 5.774 | 5.817 | 5.740 | 5.749 | 638,163 | -0.04(-0.75%) |
May 12, 2016 | 5.808 | 5.842 | 5.754 | 5.793 | 738,905 | +0.02(+0.34%) |
May 11, 2016 | 5.793 | 5.819 | 5.769 | 5.774 | 547,205 | -0.03(-0.50%) |
May 10, 2016 | 5.793 | 5.793 | 5.779 | 5.803 | 1,226,444 | -0.02(-0.33%) |
May 09, 2016 | 5.759 | 5.842 | 5.759 | 5.822 | 1,234,066 | +0.07(+1.27%) |
May 06, 2016 | 5.662 | 5.762 | 5.652 | 5.749 | 1,249,940 | +0.02(+0.34%) |
May 05, 2016 | 5.745 | 5.779 | 5.722 | 5.730 | 1,124,563 | -0.00(-0.08%) |
May 04, 2016 | 5.725 | 5.749 | 5.696 | 5.735 | 956,937 | -0.03(-0.59%) |
May 03, 2016 | 5.788 | 5.837 | 5.745 | 5.769 | 1,009,084 | -0.08(-1.33%) |
May 02, 2016 | 5.895 | 5.910 | 5.822 | 5.846 | 846,745 | -0.05(-0.82%) |
Apr 29, 2016 | 5.871 | 5.914 | 5.827 | 5.895 | 1,029,903 | -0.00(-0.08%) |
Apr 28, 2016 | 5.939 | 5.992 | 5.900 | 5.900 | 1,163,348 | -0.09(-1.46%) |
Apr 27, 2016 | 5.973 | 6.065 | 5.953 | 5.987 | 945,984 | +0.00(+0.08%) |
Apr 26, 2016 | 5.987 | 6.016 | 5.943 | 5.982 | 730,763 | +0.02(+0.33%) |
Apr 25, 2016 | 5.914 | 6.007 | 5.895 | 5.963 | 1,041,198 | +0.04(+0.66%) |
Apr 22, 2016 | 5.953 | 6.019 | 5.880 | 5.924 | 1,076,496 | -0.07(-1.21%) |
Apr 21, 2016 | 6.011 | 6.041 | 5.946 | 5.997 | 2,737,710 | -0.29(-4.63%) |
Apr 20, 2016 | 6.210 | 6.329 | 6.205 | 6.288 | 4,637,738 | -0.00(-0.08%) |
Apr 19, 2016 | 6.273 | 6.346 | 6.254 | 6.293 | 1,423,847 | +0.04(+0.70%) |
Apr 18, 2016 | 6.239 | 6.254 | 6.152 | 6.249 | 1,365,363 | -0.02(-0.39%) |
Apr 15, 2016 | 6.201 | 6.278 | 6.201 | 6.273 | 968,246 | +0.12(+1.89%) |
Apr 14, 2016 | 6.167 | 6.191 | 6.118 | 6.157 | 1,266,334 | -0.02(-0.39%) |
Apr 13, 2016 | 6.138 | 6.210 | 6.113 | 6.181 | 1,687,919 | +0.12(+1.92%) |
Apr 12, 2016 | 6.036 | 6.089 | 6.011 | 6.065 | 1,305,351 | +0.05(+0.89%) |
Apr 11, 2016 | 6.045 | 6.094 | 5.992 | 6.011 | 1,881,069 | +0.13(+2.23%) |
Apr 08, 2016 | 5.953 | 5.977 | 5.866 | 5.880 | 755,983 | -0.03(-0.57%) |
Apr 07, 2016 | 5.968 | 6.031 | 5.895 | 5.914 | 1,517,467 | -0.12(-1.93%) |
Apr 06, 2016 | 6.050 | 6.055 | 5.997 | 6.031 | 839,364 | -0.02(-0.40%) |
Apr 05, 2016 | 6.123 | 6.123 | 5.997 | 6.055 | 1,760,729 | -0.15(-2.42%) |
Apr 04, 2016 | 6.191 | 6.254 | 6.176 | 6.205 | 884,137 | +0.02(+0.31%) |