Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.944 | 4.951 | 4.890 | 4.910 | 42,203 | -0.01(-0.20%) |
Apr 27, 2017 | 4.930 | 4.940 | 4.870 | 4.920 | 62,223 | -0.04(-0.81%) |
Apr 26, 2017 | 4.940 | 4.980 | 4.940 | 4.960 | 51,821 | -0.03(-0.60%) |
Apr 25, 2017 | 4.960 | 5.020 | 4.960 | 4.990 | 258,524 | +0.04(+0.81%) |
Apr 24, 2017 | 4.960 | 4.970 | 4.920 | 4.950 | 95,703 | +0.18(+3.77%) |
Apr 21, 2017 | 4.770 | 4.790 | 4.750 | 4.770 | 124,986 | +0.01(+0.21%) |
Apr 20, 2017 | 4.800 | 4.800 | 4.750 | 4.760 | 250,441 | -0.03(-0.52%) |
Apr 19, 2017 | 4.800 | 4.820 | 4.770 | 4.785 | 384,030 | -0.01(-0.31%) |
Apr 18, 2017 | 4.790 | 4.830 | 4.780 | 4.800 | 283,683 | -0.03(-0.62%) |
Apr 17, 2017 | 4.824 | 4.840 | 4.810 | 4.830 | 65,510 | +0.06(+1.26%) |
Apr 13, 2017 | 4.750 | 4.810 | 4.740 | 4.770 | 37,491 | -0.07(-1.45%) |
Apr 12, 2017 | 4.800 | 4.840 | 4.800 | 4.840 | 101,112 | +0.06(+1.26%) |
Apr 11, 2017 | 4.770 | 4.800 | 4.770 | 4.780 | 199,549 | +0.00(+0.00%) |
Apr 10, 2017 | 4.780 | 4.800 | 4.780 | 4.780 | 24,742 | +0.00(+0.00%) |
Apr 07, 2017 | 4.750 | 4.800 | 4.750 | 4.780 | 58,550 | -0.04(-0.83%) |
Apr 06, 2017 | 4.795 | 4.820 | 4.790 | 4.820 | 54,523 | +0.00(+0.00%) |
Apr 05, 2017 | 4.860 | 4.862 | 4.810 | 4.820 | 79,481 | -0.10(-2.13%) |
Apr 04, 2017 | 4.880 | 4.938 | 4.870 | 4.925 | 100,876 | -0.04(-0.91%) |
Apr 03, 2017 | 4.980 | 4.990 | 4.910 | 4.970 | 64,089 | -0.10(-1.97%) |
Mar 31, 2017 | 5.030 | 5.110 | 5.030 | 5.070 | 41,327 | +0.03(+0.60%) |
Mar 30, 2017 | 5.050 | 5.060 | 5.030 | 5.040 | 45,918 | -0.26(-5.00%) |
Mar 29, 2017 | 5.290 | 5.320 | 5.270 | 5.305 | 32,878 | -0.00(-0.09%) |
Mar 28, 2017 | 5.290 | 5.320 | 5.280 | 5.310 | 20,087 | +0.00(+0.00%) |
Mar 27, 2017 | 5.280 | 5.320 | 5.280 | 5.310 | 52,932 | +0.08(+1.53%) |
Mar 24, 2017 | 5.180 | 5.260 | 5.180 | 5.230 | 42,363 | +0.00(+0.08%) |
Mar 23, 2017 | 5.190 | 5.240 | 5.180 | 5.226 | 65,529 | +0.09(+1.77%) |
Mar 22, 2017 | 5.120 | 5.140 | 5.090 | 5.135 | 50,683 | -0.00(-0.10%) |
Mar 21, 2017 | 5.170 | 5.180 | 5.120 | 5.140 | 240,365 | +0.01(+0.19%) |
Mar 20, 2017 | 5.130 | 5.140 | 5.110 | 5.130 | 137,234 | -0.04(-0.77%) |
Mar 17, 2017 | 5.160 | 5.190 | 5.150 | 5.170 | 43,622 | -0.03(-0.58%) |
Mar 16, 2017 | 5.200 | 5.210 | 5.164 | 5.200 | 95,513 | -0.02(-0.38%) |
Mar 15, 2017 | 5.170 | 5.250 | 5.140 | 5.220 | 39,114 | -0.22(-4.04%) |
Mar 14, 2017 | 5.430 | 5.470 | 5.430 | 5.440 | 52,401 | +0.01(+0.18%) |
Mar 13, 2017 | 5.390 | 5.450 | 5.390 | 5.430 | 82,163 | +0.10(+1.97%) |
Mar 10, 2017 | 5.308 | 5.340 | 5.300 | 5.325 | 33,960 | +0.02(+0.28%) |
Mar 09, 2017 | 5.300 | 5.320 | 5.270 | 5.310 | 106,135 | +0.07(+1.34%) |
Mar 08, 2017 | 5.280 | 5.280 | 5.240 | 5.240 | 94,005 | -0.04(-0.76%) |
Mar 07, 2017 | 5.260 | 5.310 | 5.250 | 5.280 | 53,461 | +0.00(+0.00%) |
Mar 06, 2017 | 5.310 | 5.310 | 5.260 | 5.280 | 141,128 | +0.02(+0.38%) |
Mar 03, 2017 | 5.200 | 5.270 | 5.190 | 5.260 | 165,848 | +0.08(+1.54%) |
Mar 02, 2017 | 5.180 | 5.190 | 5.180 | 5.180 | 48,022 | -0.09(-1.71%) |
Mar 01, 2017 | 5.270 | 5.290 | 5.250 | 5.270 | 44,118 | +0.03(+0.57%) |
Feb 28, 2017 | 5.240 | 5.260 | 5.230 | 5.240 | 110,310 | +0.04(+0.77%) |
Feb 27, 2017 | 5.210 | 5.210 | 5.190 | 5.200 | 29,705 | -0.06(-1.14%) |
Feb 24, 2017 | 5.270 | 5.280 | 5.250 | 5.260 | 37,376 | -0.19(-3.49%) |
Feb 23, 2017 | 5.400 | 5.460 | 5.400 | 5.450 | 88,240 | +0.04(+0.65%) |
Feb 22, 2017 | 5.400 | 5.430 | 5.370 | 5.415 | 153,961 | -0.03(-0.46%) |
Feb 21, 2017 | 5.420 | 5.460 | 5.420 | 5.440 | 58,153 | +0.03(+0.55%) |
Feb 17, 2017 | 5.410 | 5.410 | 5.410 | 0 | -0.04(-0.82%) | |
Feb 16, 2017 | 5.410 | 5.470 | 5.410 | 5.455 | 45,842 | +0.05(+0.93%) |
Feb 15, 2017 | 5.340 | 5.405 | 5.340 | 5.405 | 43,724 | -0.07(-1.28%) |
Feb 14, 2017 | 5.460 | 5.490 | 5.448 | 5.475 | 69,180 | -0.01(-0.09%) |
Feb 13, 2017 | 5.460 | 5.480 | 5.440 | 5.480 | 43,945 | -0.03(-0.47%) |
Feb 10, 2017 | 5.490 | 5.520 | 5.473 | 5.506 | 48,645 | +0.02(+0.38%) |
Feb 09, 2017 | 5.490 | 5.500 | 5.460 | 5.485 | 41,280 | -0.00(-0.09%) |
Feb 08, 2017 | 5.460 | 5.490 | 5.440 | 5.490 | 44,079 | +0.06(+1.10%) |
Feb 07, 2017 | 5.440 | 5.440 | 5.400 | 5.430 | 48,482 | -0.03(-0.55%) |
Feb 06, 2017 | 5.470 | 5.470 | 5.420 | 5.460 | 63,170 | -0.09(-1.71%) |
Feb 03, 2017 | 5.560 | 5.570 | 5.530 | 5.555 | 18,342 | -0.04(-0.66%) |
Feb 02, 2017 | 5.580 | 5.620 | 5.580 | 5.592 | 49,265 | -0.00(-0.05%) |
Feb 01, 2017 | 5.600 | 5.600 | 5.530 | 5.595 | 30,998 | -0.10(-1.76%) |
Jan 31, 2017 | 5.660 | 5.700 | 5.650 | 5.695 | 1,040,258 | +0.39(+7.25%) |
Jan 30, 2017 | 5.260 | 5.310 | 5.260 | 5.310 | 85,161 | +0.06(+1.14%) |
Jan 27, 2017 | 5.240 | 5.270 | 5.220 | 5.250 | 35,369 | +0.00(+0.00%) |
Jan 26, 2017 | 5.280 | 5.288 | 5.243 | 5.250 | 64,979 | -0.14(-2.60%) |
Jan 25, 2017 | 5.360 | 5.390 | 5.350 | 5.390 | 75,212 | +0.11(+2.08%) |
Jan 24, 2017 | 5.275 | 5.300 | 5.250 | 5.280 | 64,832 | -0.00(-0.09%) |
Jan 23, 2017 | 5.280 | 5.290 | 5.260 | 5.285 | 95,379 | -0.10(-1.95%) |
Jan 20, 2017 | 5.370 | 5.420 | 5.360 | 5.390 | 57,060 | +0.01(+0.19%) |
Jan 19, 2017 | 5.410 | 5.420 | 5.360 | 5.380 | 36,575 | -0.07(-1.19%) |
Jan 18, 2017 | 5.480 | 5.480 | 5.430 | 5.445 | 40,073 | -0.04(-0.64%) |
Jan 17, 2017 | 5.460 | 5.500 | 5.450 | 5.480 | 41,352 | -0.07(-1.26%) |
Jan 13, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.09(+1.65%) | |
Jan 12, 2017 | 5.480 | 5.490 | 5.440 | 5.460 | 114,739 | +0.12(+2.34%) |
Jan 11, 2017 | 5.290 | 5.360 | 5.270 | 5.335 | 106,078 | +0.04(+0.66%) |
Jan 10, 2017 | 5.360 | 5.370 | 5.295 | 5.300 | 1,480,328 | -0.09(-1.76%) |
Jan 09, 2017 | 5.370 | 5.430 | 5.350 | 5.395 | 210,378 | +0.02(+0.47%) |
Jan 06, 2017 | 5.370 | 5.390 | 5.350 | 5.370 | 56,741 | -0.03(-0.56%) |
Jan 05, 2017 | 5.360 | 5.410 | 5.360 | 5.400 | 59,357 | +0.03(+0.47%) |
Jan 04, 2017 | 5.350 | 5.390 | 5.330 | 5.375 | 111,969 | -0.06(-1.10%) |
Jan 03, 2017 | 5.430 | 5.460 | 5.420 | 5.435 | 38,242 | -0.07(-1.18%) |
Dec 30, 2016 | 5.500 | 5.500 | 5.500 | 0 | -0.03(-0.54%) | |
Dec 29, 2016 | 5.520 | 5.550 | 5.520 | 5.530 | 66,539 | +0.04(+0.73%) |
Dec 28, 2016 | 5.530 | 5.530 | 5.490 | 5.490 | 171,268 | +0.00(+0.09%) |
Dec 27, 2016 | 5.450 | 5.500 | 5.450 | 5.485 | 25,316 | +0.03(+0.55%) |
Dec 23, 2016 | 5.455 | 5.455 | 5.455 | 0 | +0.00(+0.09%) | |
Dec 22, 2016 | 5.490 | 5.490 | 5.440 | 5.450 | 81,409 | +0.04(+0.74%) |
Dec 21, 2016 | 5.410 | 5.440 | 5.410 | 5.410 | 91,589 | +0.00(+0.00%) |
Dec 20, 2016 | 5.390 | 5.440 | 5.380 | 5.410 | 120,542 | -0.08(-1.46%) |
Dec 19, 2016 | 5.472 | 5.520 | 5.470 | 5.490 | 81,862 | +0.02(+0.37%) |
Dec 16, 2016 | 5.435 | 5.490 | 5.410 | 5.470 | 50,449 | -0.01(-0.18%) |
Dec 15, 2016 | 5.440 | 5.500 | 5.420 | 5.480 | 101,279 | -0.30(-5.19%) |
Dec 14, 2016 | 5.890 | 5.910 | 5.780 | 5.780 | 114,060 | -0.21(-3.51%) |
Dec 13, 2016 | 5.950 | 6.016 | 5.950 | 5.990 | 57,951 | +0.06(+1.01%) |
Dec 12, 2016 | 5.890 | 5.950 | 5.890 | 5.930 | 66,332 | -0.05(-0.84%) |
Dec 09, 2016 | 5.960 | 5.990 | 5.940 | 5.980 | 35,235 | +0.10(+1.61%) |
Dec 08, 2016 | 5.860 | 5.900 | 5.820 | 5.885 | 41,582 | -0.00(-0.08%) |
Dec 07, 2016 | 5.800 | 5.910 | 5.800 | 5.890 | 41,893 | +0.10(+1.73%) |
Dec 06, 2016 | 5.780 | 5.810 | 5.740 | 5.790 | 69,838 | -0.01(-0.26%) |
Dec 05, 2016 | 5.770 | 5.820 | 5.770 | 5.805 | 43,689 | +0.13(+2.29%) |
Dec 02, 2016 | 5.660 | 5.700 | 5.650 | 5.675 | 61,877 | -0.03(-0.44%) |
Dec 01, 2016 | 5.720 | 5.730 | 5.690 | 5.700 | 110,982 | -0.06(-1.13%) |
Nov 30, 2016 | 5.820 | 5.820 | 5.730 | 5.765 | 62,733 | -0.02(-0.35%) |
Nov 29, 2016 | 5.740 | 5.810 | 5.730 | 5.785 | 103,624 | +0.04(+0.61%) |
Nov 28, 2016 | 5.780 | 5.810 | 5.740 | 5.750 | 79,251 | -0.08(-1.37%) |
Nov 25, 2016 | 5.840 | 5.840 | 5.800 | 5.830 | 22,589 | +0.08(+1.39%) |
Nov 23, 2016 | 5.750 | 5.750 | 5.750 | 0 | -0.06(-1.03%) | |
Nov 22, 2016 | 5.790 | 5.810 | 5.760 | 5.810 | 199,126 | -0.01(-0.09%) |
Nov 21, 2016 | 5.800 | 5.820 | 5.770 | 5.815 | 84,934 | +0.02(+0.35%) |
Nov 18, 2016 | 5.790 | 5.810 | 5.790 | 5.795 | 39,775 | +0.02(+0.40%) |
Nov 17, 2016 | 5.750 | 5.810 | 5.740 | 5.772 | 74,996 | +0.16(+2.89%) |
Nov 16, 2016 | 5.610 | 5.630 | 5.590 | 5.610 | 64,626 | -0.12(-2.09%) |
Nov 15, 2016 | 5.630 | 5.740 | 5.630 | 5.730 | 179,993 | +0.28(+5.14%) |
Nov 14, 2016 | 5.450 | 5.480 | 5.420 | 5.450 | 53,066 | -0.06(-1.09%) |
Nov 11, 2016 | 5.530 | 5.560 | 5.470 | 5.510 | 63,255 | +0.03(+0.55%) |
Nov 10, 2016 | 5.460 | 5.510 | 5.410 | 5.480 | 63,762 | -0.13(-2.32%) |
Nov 09, 2016 | 5.470 | 5.650 | 5.470 | 5.610 | 118,010 | -0.09(-1.67%) |
Nov 08, 2016 | 5.680 | 5.735 | 5.670 | 5.705 | 105,968 | +0.08(+1.51%) |
Nov 07, 2016 | 5.590 | 5.640 | 5.590 | 5.620 | 32,922 | +0.04(+0.81%) |
Nov 04, 2016 | 5.590 | 5.610 | 5.570 | 5.575 | 37,318 | -0.08(-1.33%) |
Nov 03, 2016 | 5.660 | 5.684 | 5.620 | 5.650 | 79,175 | +0.06(+1.07%) |
Nov 02, 2016 | 5.630 | 5.630 | 5.560 | 5.590 | 62,807 | -0.04(-0.71%) |
Nov 01, 2016 | 5.680 | 5.680 | 5.600 | 5.630 | 157,942 | +0.05(+0.99%) |
Oct 31, 2016 | 5.610 | 5.610 | 5.560 | 5.575 | 28,900 | -0.08(-1.33%) |
Oct 28, 2016 | 5.630 | 5.660 | 5.600 | 5.650 | 40,938 | +0.06(+1.02%) |
Oct 27, 2016 | 5.600 | 5.610 | 5.560 | 5.593 | 20,346 | -0.05(-0.92%) |
Oct 26, 2016 | 5.630 | 5.690 | 5.630 | 5.645 | 58,153 | -0.04(-0.62%) |
Oct 25, 2016 | 5.700 | 5.700 | 5.630 | 5.680 | 86,821 | -0.06(-1.05%) |
Oct 24, 2016 | 5.740 | 5.755 | 5.690 | 5.740 | 62,197 | -0.03(-0.52%) |
Oct 21, 2016 | 5.710 | 5.780 | 5.710 | 5.770 | 27,628 | -0.02(-0.26%) |
Oct 20, 2016 | 5.790 | 5.830 | 5.780 | 5.785 | 21,987 | +0.05(+0.96%) |
Oct 19, 2016 | 5.710 | 5.750 | 5.710 | 5.730 | 25,065 | -0.05(-0.87%) |
Oct 18, 2016 | 5.780 | 5.800 | 5.760 | 5.780 | 95,041 | +0.10(+1.76%) |
Oct 17, 2016 | 5.720 | 5.720 | 5.680 | 5.680 | 46,412 | -0.14(-2.41%) |
Oct 14, 2016 | 5.800 | 5.820 | 5.790 | 5.820 | 20,918 | +0.12(+2.11%) |
Oct 13, 2016 | 5.640 | 5.740 | 5.640 | 5.700 | 28,679 | +0.00(+0.00%) |
Oct 12, 2016 | 5.780 | 5.780 | 5.700 | 5.700 | 40,066 | +0.07(+1.24%) |
Oct 11, 2016 | 5.710 | 5.710 | 5.620 | 5.630 | 50,653 | -0.13(-2.26%) |
Oct 10, 2016 | 5.740 | 5.765 | 5.740 | 5.760 | 22,768 | +0.13(+2.31%) |
Oct 07, 2016 | 5.710 | 5.710 | 5.600 | 5.630 | 13,025 | -0.12(-2.17%) |
Oct 06, 2016 | 5.750 | 5.770 | 5.740 | 5.755 | 8,392 | +0.00(+0.00%) |
Oct 05, 2016 | 5.730 | 5.780 | 5.730 | 5.755 | 93,351 | +0.08(+1.50%) |
Oct 04, 2016 | 5.645 | 5.710 | 5.630 | 5.670 | 42,208 | +0.08(+1.34%) |
Oct 03, 2016 | 5.620 | 5.620 | 5.580 | 5.595 | 28,266 | +0.00(+0.00%) |
Sep 30, 2016 | 5.610 | 5.620 | 5.540 | 5.595 | 24,439 | -0.15(-2.53%) |
Sep 29, 2016 | 5.780 | 5.785 | 5.670 | 5.740 | 15,449 | -0.02(-0.43%) |
Sep 28, 2016 | 5.720 | 5.780 | 5.690 | 5.765 | 78,741 | +0.03(+0.52%) |
Sep 27, 2016 | 5.680 | 5.735 | 5.650 | 5.735 | 123,033 | +0.06(+1.06%) |
Sep 26, 2016 | 5.680 | 5.720 | 5.660 | 5.675 | 34,906 | -0.08(-1.48%) |
Sep 23, 2016 | 5.760 | 5.770 | 5.740 | 5.760 | 29,870 | -0.04(-0.78%) |
Sep 22, 2016 | 5.840 | 5.840 | 5.790 | 5.805 | 39,822 | +0.05(+0.96%) |
Sep 21, 2016 | 5.700 | 5.770 | 5.680 | 5.750 | 66,595 | +0.08(+1.41%) |
Sep 20, 2016 | 5.720 | 5.720 | 5.650 | 5.670 | 94,933 | -0.05(-0.87%) |
Sep 19, 2016 | 5.740 | 5.740 | 5.700 | 5.720 | 21,067 | +0.02(+0.35%) |
Sep 16, 2016 | 5.720 | 5.720 | 5.690 | 5.700 | 17,276 | -0.12(-1.98%) |
Sep 15, 2016 | 5.830 | 5.900 | 5.770 | 5.815 | 76,613 | -0.23(-3.88%) |
Sep 14, 2016 | 6.080 | 6.080 | 6.030 | 6.050 | 29,124 | -0.03(-0.49%) |
Sep 13, 2016 | 6.080 | 6.110 | 6.040 | 6.080 | 79,110 | -0.08(-1.30%) |
Sep 12, 2016 | 6.065 | 6.200 | 6.050 | 6.160 | 19,567 | -0.01(-0.16%) |
Sep 09, 2016 | 6.200 | 6.200 | 6.130 | 6.170 | 27,890 | -0.14(-2.22%) |
Sep 08, 2016 | 6.310 | 6.335 | 6.290 | 6.310 | 13,750 | +0.00(+0.08%) |
Sep 07, 2016 | 6.280 | 6.320 | 6.280 | 6.305 | 31,905 | +0.02(+0.32%) |
Sep 06, 2016 | 6.250 | 6.310 | 6.250 | 6.285 | 20,959 | +0.16(+2.61%) |
Sep 02, 2016 | 6.125 | 6.125 | 6.125 | 0 | +0.01(+0.25%) | |
Sep 01, 2016 | 6.100 | 6.120 | 6.070 | 6.110 | 16,302 | +0.06(+0.91%) |
Aug 31, 2016 | 6.070 | 6.080 | 6.020 | 6.055 | 33,539 | -0.06(-0.90%) |
Aug 30, 2016 | 6.110 | 6.120 | 6.070 | 6.110 | 51,486 | -0.04(-0.65%) |
Aug 29, 2016 | 6.140 | 6.170 | 6.110 | 6.150 | 100,066 | +0.05(+0.82%) |
Aug 26, 2016 | 6.170 | 6.170 | 6.050 | 6.100 | 39,049 | -0.25(-3.94%) |
Aug 25, 2016 | 6.360 | 6.370 | 6.310 | 6.350 | 32,447 | -0.02(-0.31%) |
Aug 24, 2016 | 6.410 | 6.420 | 6.370 | 6.370 | 26,532 | -0.08(-1.24%) |
Aug 23, 2016 | 6.480 | 6.480 | 6.410 | 6.450 | 24,603 | +0.06(+0.95%) |
Aug 22, 2016 | 6.380 | 6.390 | 6.330 | 6.389 | 22,977 | -0.02(-0.33%) |
Aug 19, 2016 | 6.340 | 6.410 | 6.340 | 6.410 | 19,950 | -0.03(-0.47%) |
Aug 18, 2016 | 6.409 | 6.440 | 6.400 | 6.440 | 20,355 | +0.12(+1.90%) |
Aug 17, 2016 | 6.300 | 6.350 | 6.300 | 6.320 | 13,901 | -0.12(-1.86%) |
Aug 16, 2016 | 6.420 | 6.470 | 6.420 | 6.440 | 44,884 | -0.06(-1.00%) |
Aug 15, 2016 | 6.490 | 6.520 | 6.475 | 6.505 | 60,347 | +0.12(+1.80%) |
Aug 12, 2016 | 6.430 | 6.440 | 6.360 | 6.390 | 60,667 | -0.00(-0.08%) |
Aug 11, 2016 | 6.340 | 6.410 | 6.340 | 6.395 | 93,975 | +0.22(+3.56%) |
Aug 10, 2016 | 6.180 | 6.200 | 6.150 | 6.175 | 48,819 | +0.08(+1.23%) |
Aug 09, 2016 | 6.040 | 6.120 | 6.040 | 6.100 | 51,990 | +0.21(+3.57%) |
Aug 08, 2016 | 5.920 | 5.930 | 5.890 | 5.890 | 26,256 | -0.03(-0.42%) |
Aug 05, 2016 | 5.840 | 5.930 | 5.840 | 5.915 | 37,178 | +0.12(+1.98%) |
Aug 04, 2016 | 5.790 | 5.840 | 5.780 | 5.800 | 252,833 | +0.02(+0.35%) |
Aug 03, 2016 | 5.795 | 5.800 | 5.770 | 5.780 | 32,689 | -0.10(-1.70%) |
Aug 02, 2016 | 5.930 | 5.930 | 5.830 | 5.880 | 55,316 | -0.02(-0.34%) |
Aug 01, 2016 | 5.910 | 5.940 | 5.900 | 5.900 | 39,486 | -0.09(-1.58%) |
Jul 29, 2016 | 5.985 | 6.020 | 5.980 | 5.995 | 20,109 | +0.08(+1.44%) |
Jul 28, 2016 | 5.890 | 5.910 | 5.860 | 5.910 | 27,085 | -0.02(-0.34%) |
Jul 27, 2016 | 5.904 | 5.930 | 5.840 | 5.930 | 37,019 | +0.00(+0.00%) |
Jul 26, 2016 | 5.900 | 5.940 | 5.890 | 5.930 | 64,941 | -0.01(-0.17%) |
Jul 25, 2016 | 5.980 | 5.980 | 5.930 | 5.940 | 37,913 | -0.01(-0.17%) |
Jul 22, 2016 | 5.950 | 5.960 | 5.920 | 5.950 | 53,697 | -0.07(-1.16%) |
Jul 21, 2016 | 6.035 | 6.060 | 6.000 | 6.020 | 62,922 | -0.05(-0.82%) |
Jul 20, 2016 | 6.050 | 6.110 | 6.020 | 6.070 | 44,173 | +0.05(+0.91%) |
Jul 19, 2016 | 6.010 | 6.020 | 5.980 | 6.015 | 97,553 | -0.01(-0.24%) |
Jul 18, 2016 | 6.000 | 6.050 | 6.000 | 6.030 | 74,150 | -0.01(-0.25%) |
Jul 15, 2016 | 6.070 | 6.070 | 6.010 | 6.045 | 19,792 | +0.01(+0.17%) |
Jul 14, 2016 | 6.070 | 6.070 | 6.010 | 6.035 | 30,344 | -0.03(-0.49%) |
Jul 13, 2016 | 6.080 | 6.100 | 6.040 | 6.065 | 113,904 | +0.06(+0.92%) |
Jul 12, 2016 | 6.000 | 6.050 | 5.990 | 6.010 | 132,401 | +0.06(+1.01%) |
Jul 11, 2016 | 5.960 | 6.010 | 5.950 | 5.950 | 36,637 | +0.12(+1.97%) |
Jul 08, 2016 | 5.740 | 5.803 | 5.835 | 56,948 | +0.09(+1.66%) | |
Jul 07, 2016 | 5.780 | 5.780 | 5.700 | 5.740 | 61,539 | -0.04(-0.69%) |
Jul 05, 2016 | 5.835 | 5.850 | 5.762 | 5.780 | 41,917 | -0.13(-2.28%) |
Jul 01, 2016 | 5.915 | 5.915 | 5.915 | 0 | +0.13(+2.25%) | |
Jun 30, 2016 | 5.720 | 5.810 | 5.720 | 5.785 | 87,861 | +0.04(+0.61%) |
Jun 29, 2016 | 5.690 | 5.760 | 5.690 | 5.750 | 57,979 | +0.10(+1.77%) |
Jun 28, 2016 | 5.580 | 5.690 | 5.580 | 5.650 | 183,140 | +0.18(+3.29%) |
Jun 27, 2016 | 5.545 | 5.550 | 5.460 | 5.470 | 197,100 | -0.23(-4.04%) |
Jun 24, 2016 | 5.790 | 5.830 | 5.550 | 5.700 | 119,864 | -0.52(-8.36%) |
Jun 23, 2016 | 6.230 | 6.240 | 6.200 | 6.220 | 63,967 | +0.20(+3.32%) |
Jun 22, 2016 | 6.103 | 6.103 | 6.020 | 6.020 | 96,940 | +0.01(+0.25%) |
Jun 21, 2016 | 5.957 | 6.030 | 5.957 | 6.005 | 103,649 | -0.04(-0.74%) |
Jun 20, 2016 | 6.050 | 6.072 | 6.030 | 6.050 | 96,573 | +0.20(+3.42%) |
Jun 17, 2016 | 5.780 | 5.860 | 5.780 | 5.850 | 127,304 | +0.12(+2.18%) |
Jun 16, 2016 | 5.730 | 5.732 | 5.624 | 5.725 | 85,940 | -0.15(-2.63%) |
Jun 15, 2016 | 5.850 | 5.920 | 5.850 | 5.880 | 122,497 | +0.09(+1.55%) |
Jun 14, 2016 | 5.770 | 5.810 | 5.770 | 5.790 | 332,108 | -0.05(-0.86%) |
Jun 13, 2016 | 5.820 | 5.890 | 5.820 | 5.840 | 50,283 | -0.04(-0.60%) |
Jun 10, 2016 | 5.970 | 5.970 | 5.850 | 5.875 | 37,500 | -0.25(-4.00%) |
Jun 09, 2016 | 6.120 | 6.120 | 6.080 | 6.120 | 27,793 | -0.12(-1.92%) |
Jun 08, 2016 | 6.240 | 6.260 | 6.220 | 6.240 | 26,528 | -0.01(-0.13%) |
Jun 07, 2016 | 6.260 | 6.260 | 6.230 | 6.248 | 93,044 | +0.04(+0.69%) |
Jun 06, 2016 | 6.194 | 6.210 | 6.160 | 6.205 | 38,766 | +0.04(+0.65%) |
Jun 03, 2016 | 6.130 | 6.170 | 6.080 | 6.165 | 75,232 | +0.17(+2.75%) |
Jun 02, 2016 | 6.020 | 6.040 | 5.990 | 6.000 | 41,227 | -0.02(-0.33%) |
Jun 01, 2016 | 6.015 | 6.030 | 5.990 | 6.020 | 125,835 | -0.08(-1.31%) |
May 31, 2016 | 6.200 | 6.200 | 6.050 | 6.100 | 40,655 | -0.04(-0.65%) |
May 27, 2016 | 6.140 | 6.140 | 6.140 | 0 | -0.01(-0.16%) | |
May 26, 2016 | 6.153 | 6.160 | 6.130 | 6.150 | 856,249 | +0.08(+1.32%) |
May 25, 2016 | 6.100 | 6.110 | 6.070 | 6.070 | 26,416 | -0.07(-1.22%) |
May 24, 2016 | 6.080 | 6.170 | 6.070 | 6.145 | 112,756 | +0.08(+1.40%) |
May 23, 2016 | 6.050 | 6.070 | 6.014 | 6.060 | 46,805 | -0.07(-1.14%) |
May 20, 2016 | 6.140 | 6.150 | 6.120 | 6.130 | 39,549 | +0.04(+0.66%) |
May 19, 2016 | 6.100 | 6.110 | 6.060 | 6.090 | 21,285 | -0.16(-2.56%) |
May 18, 2016 | 6.280 | 6.350 | 6.250 | 6.250 | 82,911 | -0.01(-0.24%) |
May 17, 2016 | 6.300 | 6.310 | 6.250 | 6.265 | 53,414 | -0.11(-1.65%) |
May 16, 2016 | 6.400 | 6.400 | 6.370 | 6.370 | 47,824 | +0.01(+0.16%) |
May 13, 2016 | 6.330 | 6.370 | 6.310 | 6.360 | 82,266 | -0.01(-0.24%) |
May 12, 2016 | 6.450 | 6.450 | 6.330 | 6.375 | 42,768 | -0.08(-1.32%) |
May 11, 2016 | 6.540 | 6.555 | 6.460 | 6.460 | 52,164 | -0.16(-2.42%) |
May 10, 2016 | 6.610 | 6.620 | 6.560 | 6.620 | 110,997 | -0.01(-0.23%) |
May 09, 2016 | 6.640 | 6.667 | 6.620 | 6.635 | 15,402 | +0.14(+2.23%) |
May 06, 2016 | 6.500 | 6.500 | 6.470 | 6.490 | 17,027 | -0.13(-1.96%) |
May 05, 2016 | 6.580 | 6.640 | 6.580 | 6.620 | 35,107 | -0.01(-0.15%) |
May 04, 2016 | 6.610 | 6.640 | 6.590 | 6.630 | 41,489 | -0.35(-5.01%) |
May 03, 2016 | 7.050 | 7.050 | 6.908 | 6.980 | 79,741 | -0.14(-1.97%) |