Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 5.164 | 5.201 | 5.139 | 5.192 | 8,052,104 | +0.00(+0.02%) |
May 30, 2018 | 5.052 | 5.196 | 5.042 | 5.191 | 7,378,066 | +0.13(+2.59%) |
May 29, 2018 | 5.041 | 5.078 | 5.003 | 5.060 | 4,728,856 | +0.02(+0.30%) |
May 25, 2018 | 5.044 | 5.044 | 5.044 | 0 | +0.02(+0.41%) | |
May 24, 2018 | 5.067 | 5.074 | 4.981 | 5.024 | 5,852,625 | -0.04(-0.75%) |
May 23, 2018 | 4.999 | 5.074 | 4.986 | 5.062 | 7,121,595 | +0.08(+1.53%) |
May 22, 2018 | 4.975 | 5.001 | 4.939 | 4.986 | 7,149,261 | +0.01(+0.26%) |
May 21, 2018 | 4.949 | 4.997 | 4.911 | 4.973 | 7,745,712 | +0.04(+0.80%) |
May 18, 2018 | 4.917 | 4.940 | 4.910 | 4.934 | 11,104,749 | +0.02(+0.36%) |
May 17, 2018 | 4.959 | 4.991 | 4.901 | 4.916 | 6,597,470 | -0.08(-1.53%) |
May 16, 2018 | 5.056 | 5.061 | 4.978 | 4.992 | 7,755,202 | -0.05(-1.06%) |
May 15, 2018 | 5.117 | 5.136 | 5.034 | 5.046 | 7,144,241 | -0.11(-2.19%) |
May 14, 2018 | 5.199 | 5.207 | 5.133 | 5.159 | 9,393,473 | -0.03(-0.61%) |
May 11, 2018 | 5.227 | 5.246 | 5.181 | 5.190 | 3,410,049 | -0.03(-0.51%) |
May 10, 2018 | 5.258 | 5.279 | 5.190 | 5.217 | 10,106,452 | -0.02(-0.34%) |
May 09, 2018 | 5.199 | 5.249 | 5.190 | 5.235 | 15,193,600 | +0.03(+0.56%) |
May 08, 2018 | 5.226 | 5.231 | 5.161 | 5.206 | 7,070,420 | -0.03(-0.53%) |
May 07, 2018 | 5.226 | 5.240 | 5.184 | 5.234 | 4,988,531 | +0.02(+0.37%) |
May 04, 2018 | 5.159 | 5.227 | 5.151 | 5.214 | 4,353,648 | +0.05(+0.98%) |
May 03, 2018 | 5.156 | 5.220 | 5.142 | 5.164 | 4,460,958 | -0.01(-0.10%) |
May 02, 2018 | 5.198 | 5.209 | 5.134 | 5.169 | 4,954,877 | -0.05(-0.92%) |
May 01, 2018 | 5.160 | 5.231 | 5.143 | 5.217 | 6,635,724 | +0.06(+1.18%) |
Apr 30, 2018 | 5.203 | 5.221 | 5.150 | 5.156 | 7,808,943 | -0.04(-0.81%) |
Apr 27, 2018 | 5.109 | 5.214 | 5.099 | 5.198 | 5,977,179 | +0.09(+1.79%) |
Apr 26, 2018 | 5.015 | 5.143 | 5.000 | 5.107 | 9,334,542 | +0.11(+2.19%) |
Apr 25, 2018 | 4.972 | 5.035 | 4.944 | 4.997 | 8,620,909 | +0.01(+0.20%) |
Apr 24, 2018 | 5.010 | 5.032 | 4.962 | 4.987 | 11,055,272 | -0.01(-0.20%) |
Apr 23, 2018 | 5.007 | 5.027 | 4.974 | 4.997 | 7,522,156 | -0.01(-0.13%) |
Apr 20, 2018 | 5.079 | 5.082 | 4.991 | 5.004 | 8,043,225 | -0.06(-1.23%) |
Apr 19, 2018 | 5.129 | 5.133 | 5.048 | 5.066 | 7,472,297 | -0.09(-1.68%) |
Apr 18, 2018 | 5.207 | 5.216 | 5.148 | 5.152 | 7,782,990 | -0.05(-1.00%) |
Apr 17, 2018 | 5.183 | 5.236 | 5.147 | 5.204 | 12,089,126 | +0.02(+0.42%) |
Apr 16, 2018 | 5.207 | 5.235 | 5.154 | 5.183 | 12,105,591 | -0.01(-0.15%) |
Apr 13, 2018 | 5.179 | 5.213 | 5.151 | 5.190 | 7,044,608 | +0.02(+0.42%) |
Apr 12, 2018 | 5.244 | 5.244 | 5.164 | 5.169 | 6,120,537 | -0.07(-1.31%) |
Apr 11, 2018 | 5.227 | 5.274 | 5.218 | 5.237 | 4,549,339 | +0.00(+0.05%) |
Apr 10, 2018 | 5.234 | 5.254 | 5.208 | 5.235 | 5,499,922 | +0.02(+0.41%) |
Apr 09, 2018 | 5.220 | 5.254 | 5.194 | 5.213 | 6,766,105 | -0.00(-0.05%) |
Apr 06, 2018 | 5.246 | 5.274 | 5.201 | 5.216 | 6,932,857 | -0.02(-0.46%) |
Apr 05, 2018 | 5.235 | 5.245 | 5.235 | 5.240 | 4,058,302 | +0.00(+0.05%) |
Apr 04, 2018 | 5.198 | 5.264 | 5.181 | 5.237 | 6,887,683 | +0.01(+0.22%) |
Apr 03, 2018 | 5.141 | 5.253 | 5.105 | 5.226 | 7,740,831 | +0.09(+1.65%) |
Apr 02, 2018 | 5.175 | 5.197 | 5.108 | 5.141 | 12,417,685 | -0.03(-0.66%) |
Mar 29, 2018 | 5.175 | 5.175 | 5.175 | 0 | +0.02(+0.42%) | |
Mar 28, 2018 | 5.047 | 5.179 | 5.047 | 5.154 | 10,255,519 | +0.13(+2.60%) |
Mar 27, 2018 | 4.966 | 5.077 | 4.919 | 5.023 | 7,928,080 | +0.06(+1.15%) |
Mar 26, 2018 | 4.919 | 4.978 | 4.916 | 4.966 | 6,071,110 | +0.06(+1.24%) |
Mar 23, 2018 | 4.971 | 4.997 | 4.877 | 4.905 | 10,597,039 | -0.06(-1.25%) |
Mar 22, 2018 | 5.038 | 5.107 | 4.966 | 4.967 | 9,247,737 | -0.09(-1.71%) |
Mar 21, 2018 | 5.081 | 5.095 | 5.019 | 5.053 | 7,117,303 | -0.04(-0.80%) |
Mar 20, 2018 | 5.140 | 5.165 | 5.067 | 5.094 | 11,978,107 | -0.04(-0.87%) |
Mar 19, 2018 | 5.157 | 5.157 | 5.099 | 5.138 | 6,436,750 | -0.03(-0.57%) |
Mar 16, 2018 | 5.117 | 5.178 | 5.098 | 5.168 | 11,383,399 | +0.05(+1.07%) |
Mar 15, 2018 | 5.112 | 5.150 | 5.076 | 5.113 | 6,811,673 | -0.01(-0.10%) |
Mar 14, 2018 | 5.087 | 5.134 | 5.081 | 5.118 | 17,254,590 | +0.03(+0.62%) |
Mar 13, 2018 | 5.114 | 5.136 | 5.066 | 5.086 | 6,808,153 | +0.00(+0.02%) |
Mar 12, 2018 | 5.080 | 5.095 | 5.032 | 5.085 | 11,071,713 | +0.01(+0.13%) |
Mar 09, 2018 | 4.957 | 5.080 | 4.944 | 5.079 | 15,533,884 | +0.13(+2.54%) |
Mar 08, 2018 | 4.930 | 4.972 | 4.915 | 4.953 | 8,767,827 | +0.02(+0.46%) |
Mar 07, 2018 | 4.960 | 4.930 | 8,789,087 | +0.03(+0.52%) | ||
Mar 06, 2018 | 4.917 | 4.926 | 4.850 | 4.905 | 11,362,603 | -0.02(-0.36%) |
Mar 05, 2018 | 4.869 | 4.935 | 4.847 | 4.922 | 10,280,748 | +0.04(+0.91%) |
Mar 02, 2018 | 4.886 | 4.931 | 4.856 | 4.878 | 8,919,350 | -0.01(-0.18%) |
Mar 01, 2018 | 4.888 | 4.964 | 4.867 | 4.887 | 10,877,228 | -0.02(-0.47%) |
Feb 28, 2018 | 4.897 | 4.972 | 4.889 | 4.910 | 26,059,214 | +0.03(+0.60%) |
Feb 27, 2018 | 4.943 | 4.972 | 4.858 | 4.880 | 9,278,352 | -0.07(-1.49%) |
Feb 26, 2018 | 4.953 | 4.968 | 4.911 | 4.954 | 5,829,663 | +0.02(+0.33%) |
Feb 23, 2018 | 4.887 | 4.941 | 4.860 | 4.938 | 7,425,760 | +0.08(+1.57%) |
Feb 22, 2018 | 4.861 | 8,825,663 | +0.04(+0.74%) | |||
Feb 21, 2018 | 4.962 | 5.000 | 4.822 | 4.826 | 9,664,960 | -0.14(-2.84%) |
Feb 20, 2018 | 4.996 | 5.081 | 4.966 | 4.967 | 7,574,898 | -0.07(-1.46%) |
Feb 16, 2018 | 5.040 | 5.040 | 5.040 | 0 | +0.04(+0.81%) | |
Feb 15, 2018 | 4.888 | 5.004 | 4.886 | 5.000 | 13,464,098 | +0.09(+1.86%) |
Feb 14, 2018 | 4.936 | 4.956 | 4.866 | 4.908 | 8,388,247 | -0.07(-1.48%) |
Feb 13, 2018 | 4.968 | 5.001 | 4.934 | 4.982 | 6,612,869 | +0.00(+0.03%) |
Feb 12, 2018 | 5.002 | 5.002 | 4.847 | 4.981 | 11,265,222 | -0.01(-0.18%) |
Feb 09, 2018 | 4.883 | 5.024 | 4.859 | 4.990 | 11,421,802 | +0.14(+2.96%) |
Feb 08, 2018 | 4.973 | 5.046 | 4.844 | 4.846 | 10,419,921 | -0.13(-2.55%) |
Feb 07, 2018 | 5.017 | 5.054 | 4.973 | 4.973 | 8,216,742 | -0.05(-1.03%) |
Feb 06, 2018 | 4.984 | 5.059 | 4.927 | 5.025 | 18,134,646 | -0.09(-1.81%) |
Feb 05, 2018 | 5.125 | 5.158 | 5.052 | 5.118 | 9,579,925 | -0.03(-0.49%) |
Feb 02, 2018 | 5.128 | 5.190 | 5.016 | 5.143 | 14,422,304 | -0.03(-0.61%) |
Feb 01, 2018 | 5.315 | 5.345 | 5.172 | 5.175 | 11,700,260 | -0.13(-2.49%) |
Jan 31, 2018 | 5.194 | 5.312 | 5.187 | 5.307 | 8,677,760 | +0.11(+2.17%) |
Jan 30, 2018 | 5.200 | 5.260 | 5.191 | 5.194 | 8,528,111 | -0.06(-1.21%) |
Jan 29, 2018 | 5.314 | 5.319 | 5.247 | 5.257 | 10,216,657 | -0.08(-1.54%) |
Jan 26, 2018 | 5.375 | 5.388 | 5.300 | 5.340 | 7,876,012 | -0.02(-0.40%) |
Jan 25, 2018 | 5.331 | 5.369 | 5.307 | 5.361 | 6,216,308 | +0.02(+0.43%) |
Jan 24, 2018 | 5.365 | 5.393 | 5.326 | 5.338 | 6,449,540 | -0.03(-0.59%) |
Jan 23, 2018 | 5.274 | 5.371 | 5.263 | 5.370 | 8,295,588 | +0.12(+2.30%) |
Jan 22, 2018 | 5.200 | 5.255 | 5.176 | 5.250 | 9,133,581 | +0.10(+1.95%) |
Jan 19, 2018 | 5.156 | 5.163 | 5.119 | 5.149 | 7,568,822 | +0.00(+0.05%) |
Jan 18, 2018 | 5.162 | 5.194 | 5.123 | 5.147 | 10,262,119 | -0.05(-0.93%) |
Jan 17, 2018 | 5.192 | 5.236 | 5.159 | 5.195 | 9,542,071 | +0.03(+0.61%) |
Jan 16, 2018 | 5.170 | 5.222 | 5.161 | 5.163 | 5,858,468 | +0.01(+0.22%) |
Jan 12, 2018 | 5.152 | 5.152 | 5.152 | 0 | -0.04(-0.81%) | |
Jan 11, 2018 | 5.262 | 5.285 | 5.184 | 5.194 | 8,205,696 | -0.06(-1.23%) |
Jan 10, 2018 | 5.296 | 5.321 | 5.220 | 5.258 | 7,428,462 | -0.07(-1.24%) |
Jan 09, 2018 | 5.426 | 5.441 | 5.322 | 5.324 | 7,884,259 | -0.12(-2.12%) |
Jan 08, 2018 | 5.404 | 5.442 | 5.389 | 5.440 | 6,480,874 | +0.04(+0.78%) |
Jan 05, 2018 | 5.417 | 5.433 | 5.359 | 5.398 | 7,879,465 | -0.03(-0.61%) |
Jan 04, 2018 | 5.497 | 5.507 | 5.413 | 5.431 | 5,989,856 | -0.09(-1.59%) |
Jan 03, 2018 | 5.513 | 5.530 | 5.466 | 5.518 | 5,492,380 | +0.01(+0.14%) |
Jan 02, 2018 | 5.554 | 5.558 | 5.518 | 5.511 | 5,280,042 | -0.03(-0.59%) |
Dec 29, 2017 | 5.544 | 5.544 | 5.544 | 0 | +0.02(+0.28%) | |
Dec 28, 2017 | 5.516 | 5.532 | 5.478 | 5.529 | 4,909,981 | +0.03(+0.53%) |
Dec 27, 2017 | 5.521 | 5.526 | 5.489 | 5.499 | 4,909,902 | +0.00(+0.07%) |
Dec 26, 2017 | 5.485 | 5.508 | 5.471 | 5.496 | 3,605,633 | +0.02(+0.32%) |
Dec 22, 2017 | 5.474 | 5.521 | 5.463 | 5.478 | 10,266,637 | +0.01(+0.09%) |
Dec 21, 2017 | 5.501 | 5.501 | 5.441 | 5.473 | 11,292,093 | -0.01(-0.25%) |
Dec 20, 2017 | 5.480 | 5.501 | 5.470 | 5.487 | 10,822,553 | +0.00(+0.05%) |
Dec 19, 2017 | 5.612 | 5.622 | 5.459 | 5.484 | 6,979,997 | -0.12(-2.22%) |
Dec 18, 2017 | 5.586 | 5.633 | 5.584 | 5.608 | 7,389,070 | +0.05(+0.87%) |
Dec 15, 2017 | 5.574 | 5.586 | 5.546 | 5.560 | 18,587,818 | -0.00(-0.02%) |
Dec 14, 2017 | 5.556 | 5.574 | 5.540 | 5.562 | 3,418,099 | -0.01(-0.09%) |
Dec 13, 2017 | 5.581 | 5.588 | 5.544 | 5.567 | 6,051,268 | +0.00(+0.02%) |
Dec 12, 2017 | 5.565 | 5.596 | 5.529 | 5.565 | 10,282,383 | -0.05(-0.86%) |
Dec 11, 2017 | 5.594 | 5.615 | 5.564 | 5.614 | 7,719,882 | +0.02(+0.29%) |
Dec 08, 2017 | 5.573 | 5.612 | 5.555 | 5.597 | 5,920,756 | +0.04(+0.64%) |
Dec 07, 2017 | 5.535 | 5.573 | 5.447 | 5.562 | 6,517,836 | +0.03(+0.57%) |
Dec 06, 2017 | 5.512 | 5.532 | 5.501 | 5.530 | 4,731,435 | +0.03(+0.48%) |
Dec 05, 2017 | 5.577 | 5.577 | 5.489 | 5.503 | 6,659,190 | -0.07(-1.25%) |
Dec 04, 2017 | 5.598 | 5.610 | 5.567 | 5.573 | 7,799,429 | -0.01(-0.11%) |
Dec 01, 2017 | 5.610 | 5.641 | 5.569 | 5.579 | 7,881,074 | -0.01(-0.23%) |
Nov 30, 2017 | 5.619 | 5.641 | 5.568 | 5.592 | 7,413,221 | -0.03(-0.45%) |
Nov 29, 2017 | 5.577 | 5.640 | 5.542 | 5.617 | 5,898,490 | +0.02(+0.36%) |
Nov 28, 2017 | 5.629 | 5.649 | 5.578 | 5.597 | 5,332,703 | -0.03(-0.61%) |
Nov 27, 2017 | 5.687 | 5.690 | 5.630 | 5.631 | 4,563,652 | -0.04(-0.78%) |
Nov 24, 2017 | 5.690 | 5.696 | 5.671 | 5.676 | 1,748,886 | +0.01(+0.25%) |
Nov 22, 2017 | 5.629 | 5.706 | 5.625 | 5.662 | 4,784,419 | -0.04(-0.62%) |
Nov 21, 2017 | 5.629 | 5.723 | 5.629 | 5.697 | 9,288,165 | +0.08(+1.51%) |
Nov 20, 2017 | 5.602 | 5.620 | 5.581 | 5.612 | 5,950,646 | +0.01(+0.14%) |
Nov 17, 2017 | 5.646 | 5.676 | 5.559 | 5.605 | 27,582,064 | -0.06(-1.12%) |
Nov 16, 2017 | 5.610 | 5.681 | 5.579 | 5.668 | 7,607,015 | +0.02(+0.42%) |
Nov 15, 2017 | 5.742 | 5.756 | 5.644 | 5.644 | 6,691,604 | -0.09(-1.50%) |
Nov 14, 2017 | 5.753 | 5.782 | 5.729 | 5.730 | 4,817,030 | -0.03(-0.53%) |
Nov 13, 2017 | 5.733 | 5.777 | 5.729 | 5.761 | 7,913,132 | +0.04(+0.75%) |
Nov 10, 2017 | 5.694 | 5.753 | 5.685 | 5.718 | 6,036,608 | -0.01(-0.18%) |
Nov 09, 2017 | 5.715 | 5.763 | 5.715 | 5.728 | 5,481,230 | -0.02(-0.33%) |
Nov 08, 2017 | 5.681 | 5.758 | 5.681 | 5.747 | 5,196,646 | +0.06(+1.02%) |
Nov 07, 2017 | 5.668 | 5.706 | 5.647 | 5.689 | 6,805,114 | +0.02(+0.36%) |
Nov 06, 2017 | 5.682 | 5.694 | 5.625 | 5.668 | 10,508,176 | +0.07(+1.18%) |
Nov 03, 2017 | 5.487 | 5.651 | 5.487 | 5.602 | 8,379,690 | +0.08(+1.42%) |
Nov 02, 2017 | 5.629 | 5.638 | 5.500 | 5.524 | 7,746,147 | -0.09(-1.67%) |
Nov 01, 2017 | 5.585 | 5.638 | 5.549 | 5.618 | 8,007,193 | +0.05(+0.82%) |
Oct 31, 2017 | 5.607 | 5.619 | 5.539 | 5.572 | 9,963,129 | -0.03(-0.50%) |
Oct 30, 2017 | 5.614 | 5.626 | 5.579 | 5.600 | 7,537,731 | -0.02(-0.38%) |
Oct 27, 2017 | 5.491 | 5.644 | 5.491 | 5.621 | 12,627,245 | +0.13(+2.35%) |
Oct 26, 2017 | 5.569 | 5.583 | 5.474 | 5.492 | 8,061,766 | -0.04(-0.80%) |
Oct 25, 2017 | 5.540 | 5.580 | 5.516 | 5.537 | 5,740,516 | -0.01(-0.11%) |
Oct 24, 2017 | 5.577 | 5.602 | 5.501 | 5.543 | 8,400,788 | -0.05(-0.82%) |
Oct 23, 2017 | 5.588 | 5.597 | 5.556 | 5.588 | 4,662,595 | +0.01(+0.09%) |
Oct 20, 2017 | 5.591 | 5.591 | 5.560 | 5.583 | 4,078,272 | -0.01(-0.14%) |
Oct 19, 2017 | 5.604 | 5.606 | 5.568 | 5.591 | 3,979,965 | -0.01(-0.14%) |
Oct 18, 2017 | 5.599 | 5.616 | 5.562 | 5.599 | 3,988,955 | -0.01(-0.11%) |
Oct 17, 2017 | 5.596 | 5.623 | 5.581 | 5.605 | 6,333,489 | -0.00(-0.02%) |
Oct 16, 2017 | 5.658 | 5.672 | 5.597 | 5.606 | 5,951,347 | -0.05(-0.92%) |
Oct 13, 2017 | 5.766 | 5.770 | 5.654 | 5.658 | 7,098,057 | -0.07(-1.28%) |
Oct 12, 2017 | 5.702 | 5.752 | 5.695 | 5.732 | 6,214,170 | +0.03(+0.60%) |
Oct 11, 2017 | 5.662 | 5.715 | 5.658 | 5.697 | 6,163,315 | +0.04(+0.63%) |
Oct 10, 2017 | 5.677 | 5.701 | 5.653 | 5.662 | 7,759,162 | -0.01(-0.13%) |
Oct 09, 2017 | 5.634 | 5.676 | 5.615 | 5.670 | 4,163,604 | +0.04(+0.79%) |
Oct 06, 2017 | 5.639 | 5.649 | 5.588 | 5.625 | 7,993,688 | -0.04(-0.76%) |
Oct 05, 2017 | 5.647 | 5.701 | 5.639 | 5.668 | 6,343,040 | +0.04(+0.65%) |
Oct 04, 2017 | 5.563 | 5.635 | 5.537 | 5.632 | 5,825,382 | +0.07(+1.30%) |
Oct 03, 2017 | 5.562 | 5.577 | 5.511 | 5.559 | 7,878,371 | -0.01(-0.23%) |
Oct 02, 2017 | 5.562 | 5.581 | 5.533 | 5.572 | 5,863,719 | +0.02(+0.27%) |
Sep 29, 2017 | 5.531 | 5.558 | 5.521 | 5.557 | 5,129,910 | +0.00(+0.05%) |
Sep 28, 2017 | 5.521 | 5.559 | 5.511 | 5.554 | 3,666,879 | +0.03(+0.48%) |
Sep 27, 2017 | 5.572 | 5.591 | 5.509 | 5.528 | 7,787,246 | -0.09(-1.58%) |
Sep 26, 2017 | 5.638 | 5.661 | 5.613 | 5.616 | 6,374,793 | -0.03(-0.47%) |
Sep 25, 2017 | 5.678 | 5.696 | 5.585 | 5.643 | 10,116,854 | -0.03(-0.47%) |
Sep 22, 2017 | 5.708 | 5.724 | 5.661 | 5.670 | 3,159,680 | -0.02(-0.31%) |
Sep 21, 2017 | 5.732 | 5.753 | 5.686 | 5.687 | 4,670,614 | -0.04(-0.73%) |
Sep 20, 2017 | 5.765 | 5.784 | 5.705 | 5.729 | 4,750,484 | -0.03(-0.48%) |
Sep 19, 2017 | 5.790 | 5.790 | 5.719 | 5.757 | 7,679,987 | -0.03(-0.57%) |
Sep 18, 2017 | 5.776 | 5.799 | 5.741 | 5.790 | 5,334,490 | +0.01(+0.24%) |
Sep 15, 2017 | 5.789 | 5.809 | 5.740 | 5.776 | 11,244,281 | -0.02(-0.37%) |
Sep 14, 2017 | 5.740 | 5.801 | 5.723 | 5.798 | 5,659,691 | +0.05(+0.88%) |
Sep 13, 2017 | 5.773 | 5.780 | 5.739 | 5.747 | 5,704,816 | -0.03(-0.46%) |
Sep 12, 2017 | 5.833 | 5.861 | 5.734 | 5.773 | 7,133,465 | -0.09(-1.51%) |
Sep 11, 2017 | 5.887 | 5.917 | 5.839 | 5.862 | 6,822,037 | -0.02(-0.39%) |
Sep 08, 2017 | 5.804 | 5.919 | 5.804 | 5.885 | 12,967,759 | +0.08(+1.33%) |
Sep 07, 2017 | 5.757 | 5.828 | 5.733 | 5.808 | 7,154,097 | +0.06(+1.10%) |
Sep 06, 2017 | 5.743 | 5.787 | 5.733 | 5.744 | 8,963,965 | +0.00(+0.04%) |
Sep 05, 2017 | 5.727 | 5.758 | 5.690 | 5.742 | 9,352,721 | +0.01(+0.22%) |
Sep 01, 2017 | 5.746 | 5.784 | 5.728 | 5.729 | 3,586,449 | -0.01(-0.24%) |
Aug 31, 2017 | 5.756 | 5.775 | 5.731 | 5.743 | 6,152,675 | -0.01(-0.13%) |
Aug 30, 2017 | 5.687 | 5.751 | 5.671 | 5.751 | 4,917,958 | +0.05(+0.93%) |
Aug 29, 2017 | 5.775 | 5.805 | 5.695 | 5.697 | 4,442,679 | -0.07(-1.19%) |
Aug 28, 2017 | 5.799 | 5.809 | 5.711 | 5.766 | 4,295,087 | -0.03(-0.52%) |
Aug 25, 2017 | 5.819 | 5.829 | 5.792 | 5.796 | 4,308,734 | -0.01(-0.20%) |
Aug 24, 2017 | 5.822 | 5.848 | 5.796 | 5.808 | 7,701,519 | -0.01(-0.13%) |
Aug 23, 2017 | 5.751 | 5.836 | 5.728 | 5.815 | 8,819,159 | +0.07(+1.15%) |
Aug 22, 2017 | 5.757 | 5.786 | 5.714 | 5.749 | 6,391,771 | -0.01(-0.09%) |
Aug 21, 2017 | 5.732 | 5.762 | 5.706 | 5.754 | 8,233,818 | +0.03(+0.60%) |
Aug 18, 2017 | 5.733 | 5.748 | 5.696 | 5.720 | 7,161,888 | -0.03(-0.57%) |
Aug 17, 2017 | 5.751 | 5.790 | 5.739 | 5.753 | 6,910,984 | -0.00(-0.02%) |
Aug 16, 2017 | 5.801 | 5.848 | 5.739 | 5.754 | 9,635,426 | -0.06(-1.07%) |
Aug 15, 2017 | 5.822 | 5.829 | 5.772 | 5.817 | 9,622,736 | -0.03(-0.48%) |
Aug 14, 2017 | 5.786 | 5.860 | 5.786 | 5.845 | 6,462,881 | +0.08(+1.38%) |
Aug 11, 2017 | 5.776 | 5.805 | 5.741 | 5.765 | 5,275,435 | -0.02(-0.42%) |
Aug 10, 2017 | 5.808 | 5.842 | 5.786 | 5.789 | 4,646,081 | -0.03(-0.57%) |
Aug 09, 2017 | 5.855 | 5.871 | 5.809 | 5.822 | 7,823,050 | -0.01(-0.22%) |
Aug 08, 2017 | 5.760 | 5.837 | 5.750 | 5.834 | 21,054,102 | +0.06(+1.10%) |
Aug 07, 2017 | 5.775 | 5.791 | 5.740 | 5.771 | 6,019,492 | -0.00(-0.07%) |
Aug 04, 2017 | 5.756 | 5.803 | 5.753 | 5.775 | 5,741,564 | +0.01(+0.22%) |
Aug 03, 2017 | 5.752 | 5.808 | 5.713 | 5.762 | 9,038,096 | +0.01(+0.09%) |
Aug 02, 2017 | 5.755 | 5.769 | 5.712 | 5.757 | 6,893,889 | -0.01(-0.24%) |
Aug 01, 2017 | 5.774 | 5.794 | 5.721 | 5.771 | 9,968,900 | +0.01(+0.11%) |
Jul 31, 2017 | 5.722 | 5.769 | 5.705 | 5.765 | 8,817,349 | +0.04(+0.64%) |
Jul 28, 2017 | 5.695 | 5.733 | 5.614 | 5.728 | 10,122,556 | +0.16(+2.84%) |
Jul 27, 2017 | 5.537 | 5.581 | 5.473 | 5.570 | 8,695,084 | +0.02(+0.30%) |
Jul 26, 2017 | 5.503 | 5.575 | 5.483 | 5.554 | 6,695,574 | +0.06(+1.04%) |
Jul 25, 2017 | 5.529 | 5.537 | 5.485 | 5.497 | 6,003,365 | -0.03(-0.57%) |
Jul 24, 2017 | 5.599 | 5.599 | 5.524 | 5.528 | 13,837,019 | -0.07(-1.24%) |
Jul 21, 2017 | 5.557 | 5.603 | 5.532 | 5.598 | 5,682,430 | +0.04(+0.75%) |
Jul 20, 2017 | 5.542 | 5.583 | 5.528 | 5.556 | 7,744,108 | +0.02(+0.39%) |
Jul 19, 2017 | 5.479 | 5.535 | 5.469 | 5.535 | 4,788,565 | +0.05(+0.99%) |
Jul 18, 2017 | 5.538 | 5.538 | 5.474 | 5.480 | 7,985,208 | -0.04(-0.76%) |
Jul 17, 2017 | 5.475 | 5.533 | 5.454 | 5.522 | 10,059,283 | +0.05(+0.86%) |
Jul 14, 2017 | 5.431 | 5.485 | 5.431 | 5.475 | 6,558,479 | +0.06(+1.05%) |
Jul 13, 2017 | 5.442 | 5.442 | 5.393 | 5.418 | 8,379,601 | -0.02(-0.37%) |
Jul 12, 2017 | 5.390 | 5.452 | 5.383 | 5.438 | 10,228,868 | +0.07(+1.30%) |
Jul 11, 2017 | 5.397 | 5.397 | 5.299 | 5.369 | 14,582,562 | -0.02(-0.40%) |
Jul 10, 2017 | 5.410 | 5.442 | 5.383 | 5.390 | 11,402,401 | -0.01(-0.14%) |
Jul 07, 2017 | 5.410 | 5.440 | 5.381 | 5.398 | 13,175,459 | -0.01(-0.26%) |
Jul 06, 2017 | 5.513 | 5.524 | 5.378 | 5.412 | 18,809,108 | -0.13(-2.29%) |
Jul 05, 2017 | 5.493 | 5.580 | 5.480 | 5.538 | 14,579,449 | +0.07(+1.34%) |
Jul 03, 2017 | 5.461 | 5.476 | 5.425 | 5.465 | 5,711,950 | +0.03(+0.49%) |
Jun 30, 2017 | 5.435 | 5.475 | 5.408 | 5.438 | 13,361,401 | +0.04(+0.66%) |
Jun 29, 2017 | 5.360 | 5.409 | 5.340 | 5.403 | 14,538,670 | +0.00(+0.07%) |
Jun 28, 2017 | 5.448 | 5.465 | 5.392 | 5.399 | 13,683,797 | -0.04(-0.81%) |
Jun 27, 2017 | 5.508 | 5.540 | 5.395 | 5.443 | 14,161,628 | -0.09(-1.71%) |
Jun 26, 2017 | 5.551 | 5.555 | 5.502 | 5.538 | 6,902,770 | -0.00(-0.05%) |
Jun 23, 2017 | 5.552 | 5.597 | 5.531 | 5.541 | 13,604,318 | -0.01(-0.11%) |
Jun 22, 2017 | 5.551 | 5.588 | 5.524 | 5.547 | 11,810,463 | -0.02(-0.36%) |
Jun 21, 2017 | 5.623 | 5.623 | 5.550 | 5.567 | 8,167,665 | -0.06(-0.99%) |
Jun 20, 2017 | 5.671 | 5.681 | 5.555 | 5.623 | 5,982,387 | -0.04(-0.65%) |
Jun 19, 2017 | 5.640 | 5.690 | 5.622 | 5.660 | 5,899,242 | +0.03(+0.47%) |
Jun 16, 2017 | 5.622 | 5.654 | 5.599 | 5.633 | 11,732,951 | +0.01(+0.16%) |
Jun 15, 2017 | 5.599 | 5.695 | 5.599 | 5.624 | 8,058,437 | -0.01(-0.11%) |
Jun 14, 2017 | 5.661 | 5.665 | 5.617 | 5.631 | 3,655,953 | +0.02(+0.38%) |
Jun 13, 2017 | 5.583 | 5.613 | 5.561 | 5.609 | 4,872,737 | +0.02(+0.39%) |
Jun 12, 2017 | 5.609 | 5.631 | 5.567 | 5.588 | 8,028,760 | -0.03(-0.47%) |
Jun 09, 2017 | 5.570 | 5.640 | 5.545 | 5.614 | 7,273,183 | +0.03(+0.61%) |
Jun 08, 2017 | 5.600 | 5.500 | 5.580 | 7,384,251 | -0.02(-0.29%) | |
Jun 07, 2017 | 5.585 | 5.646 | 5.561 | 5.597 | 8,383,505 | +0.02(+0.32%) |
Jun 06, 2017 | 5.585 | 5.647 | 5.541 | 5.579 | 11,143,064 | +0.01(+0.09%) |
Jun 05, 2017 | 5.504 | 5.603 | 5.473 | 5.574 | 6,761,487 | +0.04(+0.80%) |
Jun 02, 2017 | 5.490 | 5.529 | 5.454 | 5.529 | 7,497,342 | +0.08(+1.49%) |