Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.975 | 5.040 | 4.975 | 5.020 | 8,061 | +0.00(+0.00%) |
May 30, 2017 | 5.000 | 5.040 | 4.990 | 5.020 | 13,063 | -0.03(-0.59%) |
May 26, 2017 | 5.010 | 5.050 | 4.965 | 5.050 | 5,116 | +0.04(+0.80%) |
May 25, 2017 | 4.880 | 5.030 | 4.880 | 5.010 | 46,574 | +0.14(+2.87%) |
May 24, 2017 | 4.980 | 5.030 | 4.830 | 4.870 | 44,493 | -0.07(-1.42%) |
May 23, 2017 | 5.070 | 5.080 | 4.930 | 4.940 | 15,212 | -0.13(-2.56%) |
May 22, 2017 | 4.930 | 5.120 | 4.930 | 5.070 | 52,378 | +0.17(+3.47%) |
May 19, 2017 | 4.920 | 4.969 | 4.840 | 4.900 | 24,177 | +0.03(+0.62%) |
May 18, 2017 | 4.850 | 4.950 | 4.814 | 4.870 | 23,917 | -0.01(-0.20%) |
May 17, 2017 | 5.080 | 5.090 | 4.850 | 4.880 | 106,860 | -0.25(-4.87%) |
May 16, 2017 | 5.000 | 5.200 | 5.000 | 5.130 | 49,707 | +0.14(+2.81%) |
May 15, 2017 | 4.880 | 5.043 | 4.880 | 4.990 | 132,670 | +0.11(+2.25%) |
May 12, 2017 | 4.840 | 4.980 | 4.710 | 4.880 | 124,041 | +0.06(+1.24%) |
May 11, 2017 | 4.740 | 4.840 | 4.710 | 4.820 | 73,853 | +0.05(+1.05%) |
May 10, 2017 | 4.650 | 4.790 | 4.550 | 4.770 | 177,626 | +0.11(+2.36%) |
May 09, 2017 | 4.550 | 4.700 | 4.540 | 4.660 | 635,759 | -0.25(-5.09%) |
May 08, 2017 | 4.750 | 4.910 | 4.750 | 4.910 | 54,752 | +0.10(+2.08%) |
May 05, 2017 | 4.780 | 4.870 | 4.761 | 4.810 | 12,567 | +0.03(+0.61%) |
May 04, 2017 | 4.800 | 4.800 | 4.750 | 4.781 | 15,753 | -0.04(-0.81%) |
May 03, 2017 | 4.770 | 4.820 | 4.760 | 4.820 | 6,236 | +0.02(+0.42%) |
May 02, 2017 | 4.891 | 4.891 | 4.800 | 4.800 | 25,261 | -0.10(-2.04%) |
May 01, 2017 | 4.950 | 4.950 | 4.860 | 4.900 | 23,154 | -0.05(-1.01%) |
Apr 28, 2017 | 4.979 | 4.980 | 4.920 | 4.950 | 24,806 | +0.00(+0.00%) |
Apr 27, 2017 | 4.920 | 4.990 | 4.920 | 4.950 | 16,402 | +0.00(+0.00%) |
Apr 26, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 73,451 | +0.12(+2.48%) |
Apr 25, 2017 | 4.820 | 4.850 | 4.780 | 4.830 | 35,389 | -0.03(-0.62%) |
Apr 24, 2017 | 4.900 | 4.900 | 4.840 | 4.860 | 55,829 | -0.04(-0.82%) |
Apr 21, 2017 | 4.870 | 4.920 | 4.840 | 4.900 | 40,161 | +0.06(+1.24%) |
Apr 20, 2017 | 4.780 | 4.860 | 4.750 | 4.840 | 71,191 | +0.05(+1.04%) |
Apr 19, 2017 | 4.720 | 4.800 | 4.720 | 4.790 | 55,567 | +0.05(+1.05%) |
Apr 18, 2017 | 4.730 | 4.760 | 4.630 | 4.740 | 41,523 | +0.00(+0.00%) |
Apr 17, 2017 | 4.800 | 4.800 | 4.710 | 4.740 | 15,180 | -0.01(-0.21%) |
Apr 13, 2017 | 4.800 | 4.800 | 4.730 | 4.750 | 20,441 | -0.04(-0.84%) |
Apr 12, 2017 | 4.770 | 4.800 | 4.770 | 4.790 | 1,427,334 | +0.00(+0.00%) |
Apr 11, 2017 | 4.730 | 4.790 | 4.710 | 4.790 | 13,364 | +0.01(+0.21%) |
Apr 10, 2017 | 4.760 | 4.800 | 4.750 | 4.780 | 23,764 | +0.04(+0.84%) |
Apr 07, 2017 | 4.760 | 4.760 | 4.690 | 4.740 | 5,103 | +0.00(+0.00%) |
Apr 06, 2017 | 4.750 | 4.760 | 4.700 | 4.740 | 31,865 | +0.03(+0.64%) |
Apr 05, 2017 | 4.760 | 4.780 | 4.680 | 4.710 | 11,075 | +0.01(+0.21%) |
Apr 04, 2017 | 4.770 | 4.770 | 4.670 | 4.700 | 31,080 | -0.07(-1.47%) |
Apr 03, 2017 | 4.800 | 4.810 | 4.728 | 4.770 | 21,264 | +0.01(+0.21%) |
Mar 31, 2017 | 4.632 | 4.800 | 4.580 | 4.760 | 26,825 | -0.02(-0.42%) |
Mar 30, 2017 | 4.750 | 4.800 | 4.750 | 4.780 | 5,530 | +0.01(+0.21%) |
Mar 29, 2017 | 4.710 | 4.800 | 4.660 | 4.770 | 87,865 | +0.04(+0.85%) |
Mar 28, 2017 | 4.689 | 4.740 | 4.650 | 4.730 | 38,920 | +0.03(+0.64%) |
Mar 27, 2017 | 4.700 | 4.730 | 4.650 | 4.700 | 64,784 | -0.06(-1.26%) |
Mar 24, 2017 | 4.730 | 4.780 | 4.660 | 4.760 | 42,428 | +0.06(+1.28%) |
Mar 23, 2017 | 4.730 | 4.740 | 4.650 | 4.700 | 77,896 | -0.03(-0.63%) |
Mar 22, 2017 | 4.680 | 4.750 | 4.680 | 4.730 | 79,727 | +0.02(+0.42%) |
Mar 21, 2017 | 4.740 | 4.760 | 4.700 | 4.710 | 25,126 | -0.01(-0.21%) |
Mar 20, 2017 | 4.700 | 4.740 | 4.700 | 4.720 | 25,759 | +0.00(+0.00%) |
Mar 17, 2017 | 4.730 | 4.750 | 4.720 | 4.720 | 20,482 | -0.02(-0.36%) |
Mar 16, 2017 | 4.770 | 4.780 | 4.710 | 4.737 | 8,673 | -0.01(-0.27%) |
Mar 15, 2017 | 4.750 | 4.790 | 4.710 | 4.750 | 24,448 | -0.02(-0.42%) |
Mar 14, 2017 | 4.730 | 4.780 | 4.730 | 4.770 | 38,128 | -0.01(-0.21%) |
Mar 13, 2017 | 4.750 | 4.800 | 4.680 | 4.780 | 67,991 | +0.02(+0.42%) |
Mar 10, 2017 | 4.750 | 4.870 | 4.700 | 4.760 | 60,161 | +0.02(+0.42%) |
Mar 09, 2017 | 4.720 | 4.760 | 4.710 | 4.740 | 61,718 | -0.02(-0.42%) |
Mar 08, 2017 | 4.750 | 4.830 | 4.710 | 4.760 | 47,969 | -0.04(-0.83%) |
Mar 07, 2017 | 4.770 | 4.800 | 4.670 | 4.800 | 68,052 | +0.00(+0.00%) |
Mar 06, 2017 | 4.840 | 4.850 | 4.770 | 4.800 | 59,603 | -0.07(-1.34%) |
Mar 03, 2017 | 4.890 | 4.910 | 4.820 | 4.865 | 57,582 | -0.00(-0.10%) |
Mar 02, 2017 | 4.930 | 4.940 | 4.835 | 4.870 | 40,555 | -0.05(-1.02%) |
Mar 01, 2017 | 4.890 | 4.940 | 4.860 | 4.920 | 38,452 | +0.04(+0.82%) |
Feb 28, 2017 | 4.930 | 4.950 | 4.830 | 4.880 | 31,106 | -0.05(-1.01%) |
Feb 27, 2017 | 4.890 | 4.970 | 4.880 | 4.930 | 59,413 | +0.04(+0.82%) |
Feb 24, 2017 | 4.890 | 4.910 | 4.820 | 4.890 | 61,860 | +0.01(+0.20%) |
Feb 23, 2017 | 4.950 | 4.970 | 4.868 | 4.880 | 39,304 | -0.10(-2.01%) |
Feb 22, 2017 | 4.990 | 5.020 | 4.900 | 4.980 | 102,422 | +0.02(+0.40%) |
Feb 21, 2017 | 4.910 | 4.980 | 4.910 | 4.960 | 24,491 | +0.04(+0.81%) |
Feb 17, 2017 | 4.920 | 4.920 | 4.920 | 0 | +0.02(+0.41%) | |
Feb 16, 2017 | 4.860 | 4.960 | 4.860 | 4.900 | 56,676 | +0.01(+0.20%) |
Feb 15, 2017 | 4.830 | 4.890 | 4.780 | 4.890 | 75,073 | +0.04(+0.82%) |
Feb 14, 2017 | 4.850 | 4.870 | 4.800 | 4.850 | 32,399 | +0.03(+0.62%) |
Feb 13, 2017 | 4.810 | 4.890 | 4.800 | 4.820 | 68,464 | -0.05(-1.03%) |
Feb 10, 2017 | 4.850 | 4.900 | 4.840 | 4.870 | 67,721 | +0.00(+0.00%) |
Feb 09, 2017 | 4.850 | 4.920 | 4.800 | 4.870 | 123,951 | +0.02(+0.41%) |
Feb 08, 2017 | 4.970 | 4.995 | 4.810 | 4.850 | 718,882 | -0.07(-1.42%) |
Feb 07, 2017 | 5.090 | 5.090 | 4.810 | 4.920 | 201,719 | -0.42(-7.87%) |
Feb 06, 2017 | 5.180 | 5.360 | 5.110 | 5.340 | 182,548 | +0.36(+7.23%) |
Feb 03, 2017 | 4.970 | 5.049 | 4.970 | 4.980 | 47,633 | +0.03(+0.61%) |
Feb 02, 2017 | 4.910 | 4.970 | 4.900 | 4.950 | 63,040 | +0.02(+0.41%) |
Feb 01, 2017 | 4.990 | 4.990 | 4.910 | 4.930 | 18,543 | -0.03(-0.60%) |
Jan 31, 2017 | 4.860 | 4.960 | 4.860 | 4.960 | 49,819 | +0.08(+1.64%) |
Jan 30, 2017 | 4.820 | 4.880 | 4.750 | 4.880 | 40,886 | +0.00(+0.00%) |
Jan 27, 2017 | 4.910 | 4.950 | 4.820 | 4.880 | 15,143 | -0.01(-0.20%) |
Jan 26, 2017 | 4.880 | 4.920 | 4.840 | 4.890 | 76,583 | +0.01(+0.20%) |
Jan 25, 2017 | 4.850 | 4.910 | 4.820 | 4.880 | 141,285 | +0.01(+0.21%) |
Jan 24, 2017 | 4.800 | 4.920 | 4.800 | 4.870 | 427,584 | -0.04(-0.81%) |
Jan 23, 2017 | 5.030 | 5.080 | 4.860 | 4.910 | 163,937 | -0.26(-5.03%) |
Jan 20, 2017 | 5.170 | 5.200 | 5.122 | 5.170 | 14,734 | +0.04(+0.88%) |
Jan 19, 2017 | 5.130 | 5.220 | 5.110 | 5.125 | 71,813 | -0.08(-1.44%) |
Jan 18, 2017 | 5.240 | 5.280 | 5.190 | 5.200 | 426,631 | -0.08(-1.52%) |
Jan 17, 2017 | 5.360 | 5.400 | 5.270 | 5.280 | 83,194 | -0.15(-2.76%) |
Jan 13, 2017 | 5.430 | 5.430 | 5.430 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 5.550 | 5.550 | 5.400 | 5.430 | 124,986 | -0.19(-3.38%) |
Jan 11, 2017 | 5.490 | 5.670 | 5.450 | 5.620 | 114,278 | +0.12(+2.18%) |
Jan 10, 2017 | 5.510 | 5.575 | 5.460 | 5.500 | 72,848 | -0.01(-0.18%) |
Jan 09, 2017 | 5.420 | 5.630 | 5.410 | 5.510 | 122,265 | -0.01(-0.18%) |
Jan 06, 2017 | 5.520 | 5.600 | 5.460 | 5.520 | 87,176 | -0.01(-0.18%) |
Jan 05, 2017 | 5.450 | 5.570 | 5.380 | 5.530 | 130,509 | +0.14(+2.60%) |
Jan 04, 2017 | 5.250 | 5.420 | 5.230 | 5.390 | 220,339 | +0.24(+4.66%) |
Jan 03, 2017 | 5.040 | 5.370 | 5.010 | 5.150 | 546,880 | +0.36(+7.52%) |
Dec 30, 2016 | 4.790 | 4.790 | 4.790 | 0 | -0.09(-1.84%) | |
Dec 29, 2016 | 4.870 | 4.990 | 4.826 | 4.880 | 114,653 | -0.01(-0.20%) |
Dec 28, 2016 | 4.930 | 4.930 | 4.850 | 4.890 | 43,757 | +0.01(+0.20%) |
Dec 27, 2016 | 4.830 | 4.930 | 4.820 | 4.880 | 100,107 | +0.01(+0.21%) |
Dec 23, 2016 | 4.870 | 4.870 | 4.870 | 0 | +0.02(+0.41%) | |
Dec 22, 2016 | 4.870 | 4.880 | 4.820 | 4.850 | 38,310 | -0.03(-0.61%) |
Dec 21, 2016 | 4.880 | 4.930 | 4.850 | 4.880 | 67,406 | -0.02(-0.41%) |
Dec 20, 2016 | 4.850 | 4.940 | 4.820 | 4.900 | 70,662 | +0.00(+0.00%) |
Dec 19, 2016 | 4.820 | 4.900 | 4.820 | 4.900 | 21,390 | +0.00(+0.00%) |
Dec 16, 2016 | 4.890 | 4.950 | 4.870 | 4.900 | 20,333 | -0.02(-0.41%) |
Dec 15, 2016 | 4.880 | 4.950 | 4.830 | 4.920 | 27,392 | +0.03(+0.61%) |
Dec 14, 2016 | 4.920 | 4.990 | 4.880 | 4.890 | 62,481 | -0.05(-1.01%) |
Dec 13, 2016 | 4.860 | 4.970 | 4.860 | 4.940 | 25,440 | +0.01(+0.20%) |
Dec 12, 2016 | 4.940 | 5.089 | 4.875 | 4.930 | 24,176 | -0.01(-0.20%) |
Dec 09, 2016 | 5.010 | 5.041 | 4.910 | 4.940 | 220,794 | -0.06(-1.20%) |
Dec 08, 2016 | 4.950 | 5.050 | 4.950 | 5.000 | 85,455 | +0.07(+1.42%) |
Dec 07, 2016 | 4.940 | 4.960 | 4.900 | 4.930 | 27,348 | -0.04(-0.80%) |
Dec 06, 2016 | 4.830 | 4.980 | 4.810 | 4.970 | 112,879 | +0.19(+3.97%) |
Dec 05, 2016 | 4.720 | 4.800 | 4.720 | 4.780 | 36,688 | +0.13(+2.80%) |
Dec 02, 2016 | 4.540 | 4.700 | 4.500 | 4.650 | 41,021 | +0.10(+2.20%) |
Dec 01, 2016 | 4.640 | 4.670 | 4.550 | 4.550 | 58,873 | -0.10(-2.15%) |
Nov 30, 2016 | 4.730 | 4.730 | 4.620 | 4.650 | 23,994 | -0.06(-1.27%) |
Nov 29, 2016 | 4.840 | 4.851 | 4.660 | 4.710 | 61,510 | -0.13(-2.69%) |
Nov 28, 2016 | 4.870 | 4.915 | 4.800 | 4.840 | 71,007 | -0.14(-2.81%) |
Nov 25, 2016 | 4.860 | 5.020 | 4.860 | 4.980 | 47,872 | +0.13(+2.68%) |
Nov 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | -0.10(-2.02%) | |
Nov 22, 2016 | 4.710 | 5.000 | 4.707 | 4.950 | 100,147 | +0.15(+3.13%) |
Nov 21, 2016 | 4.740 | 4.830 | 4.740 | 4.800 | 45,400 | +0.08(+1.69%) |
Nov 18, 2016 | 4.700 | 4.720 | 4.666 | 4.720 | 16,944 | +0.06(+1.29%) |
Nov 17, 2016 | 4.600 | 4.670 | 4.600 | 4.660 | 8,787 | +0.05(+1.08%) |
Nov 16, 2016 | 4.600 | 4.640 | 4.580 | 4.610 | 21,839 | -0.03(-0.65%) |
Nov 15, 2016 | 4.720 | 4.750 | 4.620 | 4.640 | 37,642 | -0.06(-1.28%) |
Nov 14, 2016 | 4.860 | 4.870 | 4.670 | 4.700 | 189,506 | -0.25(-5.05%) |
Nov 11, 2016 | 4.850 | 5.020 | 4.850 | 4.950 | 50,684 | +0.06(+1.23%) |
Nov 10, 2016 | 5.000 | 5.020 | 4.870 | 4.890 | 79,594 | -0.12(-2.40%) |
Nov 09, 2016 | 4.970 | 5.120 | 4.950 | 5.010 | 26,892 | +0.00(+0.00%) |
Nov 08, 2016 | 5.000 | 5.030 | 5.000 | 5.010 | 88,869 | +0.01(+0.20%) |
Nov 07, 2016 | 5.020 | 5.030 | 4.980 | 5.000 | 50,722 | +0.08(+1.63%) |
Nov 04, 2016 | 4.990 | 5.050 | 4.920 | 4.920 | 67,396 | -0.09(-1.80%) |
Nov 03, 2016 | 4.990 | 5.030 | 4.960 | 5.010 | 42,749 | -0.01(-0.20%) |
Nov 02, 2016 | 4.970 | 5.020 | 4.870 | 5.020 | 484,790 | +0.01(+0.20%) |
Nov 01, 2016 | 5.050 | 5.140 | 4.940 | 5.010 | 198,991 | -0.18(-3.47%) |
Oct 31, 2016 | 5.230 | 5.270 | 5.180 | 5.190 | 30,646 | -0.07(-1.33%) |
Oct 28, 2016 | 5.170 | 5.430 | 5.140 | 5.260 | 97,191 | +0.08(+1.54%) |
Oct 27, 2016 | 5.390 | 5.390 | 5.180 | 5.180 | 182,570 | -0.18(-3.36%) |
Oct 26, 2016 | 5.280 | 5.380 | 5.250 | 5.360 | 316,213 | +0.15(+2.88%) |
Oct 25, 2016 | 5.230 | 5.300 | 5.160 | 5.210 | 45,612 | -0.01(-0.19%) |
Oct 24, 2016 | 5.200 | 5.265 | 5.190 | 5.220 | 22,042 | -0.02(-0.38%) |
Oct 21, 2016 | 5.190 | 5.250 | 5.160 | 5.240 | 27,423 | +0.00(+0.00%) |
Oct 20, 2016 | 5.270 | 5.340 | 5.190 | 5.240 | 24,055 | -0.04(-0.76%) |
Oct 19, 2016 | 5.260 | 5.330 | 5.240 | 5.280 | 51,576 | -0.01(-0.19%) |
Oct 18, 2016 | 5.340 | 5.350 | 5.240 | 5.290 | 37,927 | +0.00(+0.00%) |
Oct 17, 2016 | 5.250 | 5.300 | 5.200 | 5.290 | 52,216 | +0.03(+0.57%) |
Oct 14, 2016 | 5.360 | 5.360 | 5.230 | 5.260 | 88,007 | -0.03(-0.57%) |
Oct 13, 2016 | 5.320 | 5.350 | 5.220 | 5.290 | 48,929 | -0.02(-0.38%) |
Oct 12, 2016 | 5.280 | 5.320 | 5.220 | 5.310 | 74,335 | -0.01(-0.19%) |
Oct 11, 2016 | 5.420 | 5.420 | 5.310 | 5.320 | 24,215 | -0.07(-1.30%) |
Oct 10, 2016 | 5.420 | 5.420 | 5.370 | 5.390 | 31,087 | +0.11(+2.08%) |
Oct 07, 2016 | 5.300 | 5.550 | 5.260 | 5.280 | 19,157 | -0.02(-0.38%) |
Oct 06, 2016 | 5.430 | 5.430 | 5.279 | 5.300 | 34,849 | -0.10(-1.85%) |
Oct 05, 2016 | 5.380 | 5.660 | 5.350 | 5.400 | 135,703 | +0.05(+0.93%) |
Oct 04, 2016 | 5.310 | 5.500 | 5.280 | 5.350 | 127,144 | +0.07(+1.33%) |
Oct 03, 2016 | 5.250 | 5.290 | 5.250 | 5.280 | 18,946 | +0.01(+0.19%) |
Sep 30, 2016 | 5.210 | 5.300 | 5.210 | 5.270 | 94,026 | +0.03(+0.57%) |
Sep 29, 2016 | 5.240 | 5.315 | 5.140 | 5.240 | 110,607 | +0.00(+0.00%) |
Sep 28, 2016 | 5.100 | 5.260 | 5.100 | 5.240 | 330,439 | +0.11(+2.04%) |
Sep 27, 2016 | 5.130 | 5.170 | 5.080 | 5.135 | 38,222 | +0.00(+0.10%) |
Sep 26, 2016 | 5.170 | 5.180 | 5.090 | 5.130 | 38,497 | -0.02(-0.39%) |
Sep 23, 2016 | 5.200 | 5.210 | 5.122 | 5.150 | 25,851 | -0.04(-0.77%) |
Sep 22, 2016 | 5.220 | 5.240 | 5.140 | 5.190 | 137,373 | +0.06(+1.17%) |
Sep 21, 2016 | 5.080 | 5.180 | 5.040 | 5.130 | 104,496 | +0.08(+1.58%) |
Sep 20, 2016 | 5.140 | 5.190 | 5.040 | 5.050 | 42,003 | -0.11(-2.13%) |
Sep 19, 2016 | 5.090 | 5.190 | 5.000 | 5.160 | 144,265 | +0.12(+2.28%) |
Sep 16, 2016 | 5.100 | 5.110 | 5.020 | 5.045 | 71,964 | -0.07(-1.27%) |
Sep 15, 2016 | 5.180 | 5.200 | 5.110 | 5.110 | 47,577 | -0.02(-0.39%) |
Sep 14, 2016 | 5.310 | 5.360 | 5.120 | 5.130 | 77,980 | -0.07(-1.35%) |
Sep 13, 2016 | 5.150 | 5.210 | 5.110 | 5.200 | 219,435 | +0.03(+0.58%) |
Sep 12, 2016 | 5.220 | 5.250 | 5.140 | 5.170 | 100,869 | -0.11(-2.08%) |
Sep 09, 2016 | 5.340 | 5.500 | 5.280 | 5.280 | 22,199 | -0.12(-2.22%) |
Sep 08, 2016 | 5.440 | 5.470 | 5.345 | 5.400 | 159,639 | -0.01(-0.18%) |
Sep 07, 2016 | 5.450 | 5.450 | 5.370 | 5.410 | 46,369 | +0.01(+0.19%) |
Sep 06, 2016 | 5.370 | 5.440 | 5.360 | 5.400 | 100,904 | +0.12(+2.27%) |
Sep 02, 2016 | 5.220 | 5.280 | 5.280 | 5.280 | 20,000 | +0.06(+1.15%) |
Sep 01, 2016 | 5.180 | 5.260 | 5.180 | 5.220 | 12,717 | +0.01(+0.19%) |
Aug 31, 2016 | 5.260 | 5.290 | 5.195 | 5.210 | 51,952 | -0.08(-1.61%) |
Aug 30, 2016 | 5.350 | 5.360 | 5.230 | 5.295 | 57,981 | -0.07(-1.21%) |
Aug 29, 2016 | 5.360 | 5.380 | 5.320 | 5.360 | 47,843 | -0.03(-0.56%) |
Aug 26, 2016 | 5.430 | 5.450 | 5.390 | 5.390 | 17,526 | -0.01(-0.19%) |
Aug 25, 2016 | 5.370 | 5.450 | 5.370 | 5.400 | 32,979 | +0.00(+0.00%) |
Aug 24, 2016 | 5.360 | 5.480 | 5.313 | 5.400 | 105,791 | -0.02(-0.37%) |
Aug 23, 2016 | 5.400 | 5.440 | 5.370 | 5.420 | 47,535 | -0.01(-0.18%) |
Aug 22, 2016 | 5.500 | 5.540 | 5.380 | 5.430 | 154,793 | -0.11(-1.99%) |
Aug 19, 2016 | 5.400 | 5.590 | 5.390 | 5.540 | 162,279 | +0.09(+1.65%) |
Aug 18, 2016 | 5.610 | 5.630 | 5.310 | 5.450 | 281,846 | +0.04(+0.74%) |
Aug 17, 2016 | 5.250 | 5.610 | 5.220 | 5.410 | 789,870 | +0.28(+5.46%) |
Aug 16, 2016 | 5.200 | 5.270 | 5.055 | 5.130 | 239,703 | +0.22(+4.59%) |
Aug 15, 2016 | 4.890 | 4.910 | 4.840 | 4.905 | 74,325 | +0.07(+1.34%) |
Aug 12, 2016 | 4.800 | 4.870 | 4.790 | 4.840 | 53,536 | +0.03(+0.62%) |
Aug 11, 2016 | 4.880 | 4.890 | 4.800 | 4.810 | 438,159 | +0.00(+0.00%) |
Aug 10, 2016 | 4.840 | 4.870 | 4.790 | 4.810 | 93,147 | -0.01(-0.21%) |
Aug 09, 2016 | 4.830 | 4.870 | 4.780 | 4.820 | 128,546 | +0.00(+0.00%) |
Aug 08, 2016 | 4.690 | 4.830 | 4.660 | 4.820 | 206,148 | +0.20(+4.33%) |
Aug 05, 2016 | 4.650 | 4.660 | 4.600 | 4.620 | 105,235 | -0.01(-0.22%) |
Aug 04, 2016 | 4.660 | 4.670 | 4.570 | 4.630 | 62,454 | -0.03(-0.64%) |
Aug 03, 2016 | 4.610 | 4.680 | 4.600 | 4.660 | 56,523 | +0.07(+1.53%) |
Aug 02, 2016 | 4.600 | 4.750 | 4.520 | 4.590 | 204,923 | -0.29(-5.94%) |
Aug 01, 2016 | 4.870 | 4.960 | 4.860 | 4.880 | 17,696 | +0.01(+0.21%) |
Jul 29, 2016 | 4.810 | 4.880 | 4.810 | 4.870 | 14,218 | +0.01(+0.21%) |
Jul 28, 2016 | 4.850 | 4.880 | 4.840 | 4.860 | 51,814 | +0.00(+0.00%) |
Jul 27, 2016 | 4.920 | 4.920 | 4.860 | 4.860 | 20,448 | -0.02(-0.41%) |
Jul 26, 2016 | 4.890 | 4.910 | 4.870 | 4.880 | 19,976 | +0.02(+0.41%) |
Jul 25, 2016 | 4.940 | 4.940 | 4.860 | 4.860 | 64,893 | -0.05(-1.02%) |
Jul 22, 2016 | 4.880 | 4.910 | 4.860 | 4.910 | 8,343 | +0.05(+1.03%) |
Jul 21, 2016 | 4.900 | 4.920 | 4.860 | 4.860 | 111,957 | -0.04(-0.82%) |
Jul 20, 2016 | 4.930 | 4.940 | 4.890 | 4.900 | 28,884 | +0.01(+0.20%) |
Jul 19, 2016 | 4.920 | 4.960 | 4.820 | 4.890 | 62,083 | +0.00(+0.00%) |
Jul 18, 2016 | 4.910 | 4.940 | 4.870 | 4.890 | 65,251 | -0.01(-0.20%) |
Jul 15, 2016 | 4.940 | 4.950 | 4.860 | 4.900 | 18,490 | -0.03(-0.61%) |
Jul 14, 2016 | 4.936 | 4.950 | 4.870 | 4.930 | 59,417 | +0.00(+0.00%) |
Jul 13, 2016 | 4.960 | 4.970 | 4.890 | 4.930 | 68,395 | -0.04(-0.80%) |
Jul 12, 2016 | 4.960 | 5.000 | 4.910 | 4.970 | 51,270 | +0.04(+0.81%) |
Jul 11, 2016 | 4.870 | 5.030 | 4.870 | 4.930 | 75,530 | +0.06(+1.23%) |
Jul 08, 2016 | 4.870 | 4.900 | 4.820 | 4.870 | 78,020 | +0.04(+0.83%) |
Jul 07, 2016 | 4.840 | 4.900 | 4.810 | 4.830 | 48,722 | -0.02(-0.41%) |
Jul 05, 2016 | 4.940 | 4.950 | 4.810 | 4.850 | 80,340 | -0.13(-2.61%) |
Jul 01, 2016 | 4.940 | 4.980 | 4.980 | 4.980 | 22,300 | +0.06(+1.22%) |
Jun 30, 2016 | 4.860 | 4.920 | 4.780 | 4.920 | 264,256 | +0.09(+1.86%) |
Jun 29, 2016 | 4.810 | 4.900 | 4.750 | 4.830 | 32,625 | +0.07(+1.47%) |
Jun 28, 2016 | 4.800 | 4.850 | 4.730 | 4.760 | 69,511 | +0.01(+0.21%) |
Jun 27, 2016 | 4.850 | 4.850 | 4.700 | 4.750 | 186,185 | -0.12(-2.46%) |
Jun 24, 2016 | 4.910 | 4.990 | 4.840 | 4.870 | 174,562 | -0.19(-3.75%) |
Jun 23, 2016 | 5.030 | 5.090 | 5.000 | 5.060 | 92,300 | +0.05(+1.00%) |
Jun 22, 2016 | 4.980 | 5.020 | 4.950 | 5.010 | 88,114 | +0.06(+1.21%) |
Jun 21, 2016 | 5.060 | 5.080 | 4.919 | 4.950 | 110,568 | -0.08(-1.59%) |
Jun 20, 2016 | 5.170 | 5.170 | 5.010 | 5.030 | 89,933 | +0.04(+0.80%) |
Jun 17, 2016 | 4.930 | 5.270 | 4.930 | 4.990 | 77,097 | -0.22(-4.22%) |
Jun 16, 2016 | 5.220 | 5.450 | 5.110 | 5.210 | 184,396 | -0.09(-1.70%) |
Jun 15, 2016 | 5.200 | 5.375 | 5.200 | 5.300 | 195,852 | +0.22(+4.33%) |
Jun 14, 2016 | 4.910 | 5.150 | 4.880 | 5.080 | 126,422 | +0.21(+4.31%) |
Jun 13, 2016 | 4.980 | 5.020 | 4.850 | 4.870 | 227,479 | -0.13(-2.60%) |
Jun 10, 2016 | 5.030 | 5.060 | 4.920 | 5.000 | 189,132 | -0.04(-0.79%) |
Jun 09, 2016 | 5.020 | 5.070 | 4.980 | 5.040 | 565,114 | -0.01(-0.20%) |
Jun 08, 2016 | 5.060 | 5.100 | 5.040 | 5.050 | 287,432 | -0.05(-0.98%) |
Jun 07, 2016 | 5.210 | 5.250 | 5.040 | 5.100 | 78,775 | -0.10(-1.92%) |
Jun 06, 2016 | 5.160 | 5.290 | 5.130 | 5.200 | 243,028 | +0.06(+1.17%) |
Jun 03, 2016 | 5.110 | 5.180 | 5.110 | 5.140 | 100,844 | +0.01(+0.19%) |
Jun 02, 2016 | 4.990 | 5.190 | 4.990 | 5.130 | 251,112 | +0.12(+2.40%) |