Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 6.348 | 6.609 | 6.304 | 6.335 | 18,956 | -0.02(-0.29%) |
Aug 30, 2017 | 6.353 | 6.353 | 6.353 | 6.353 | 1,572 | +0.00(+0.00%) |
Aug 29, 2017 | 6.475 | 6.475 | 6.353 | 6.353 | 2,871 | -0.12(-1.88%) |
Aug 28, 2017 | 6.475 | 6.475 | 6.475 | 6.475 | 405 | -0.01(-0.16%) |
Aug 25, 2017 | 6.511 | 6.609 | 6.485 | 6.485 | 7,755 | +0.13(+1.98%) |
Aug 22, 2017 | 6.359 | 6.359 | 6.359 | 4 | -0.02(-0.38%) | |
Aug 21, 2017 | 6.360 | 6.383 | 6.353 | 6.383 | 3,827 | +0.02(+0.38%) |
Aug 18, 2017 | 6.377 | 6.377 | 6.359 | 6.359 | 3,388 | -0.02(-0.29%) |
Aug 17, 2017 | 6.399 | 6.399 | 6.377 | 6.377 | 1,840 | -0.05(-0.76%) |
Aug 16, 2017 | 6.402 | 6.426 | 6.402 | 6.426 | 727 | +0.04(+0.69%) |
Aug 15, 2017 | 6.504 | 6.504 | 6.377 | 6.382 | 3,273 | -0.14(-2.07%) |
Aug 14, 2017 | 6.517 | 6.517 | 6.517 | 6.517 | 512 | +0.06(+0.94%) |
Aug 11, 2017 | 6.377 | 6.456 | 6.377 | 6.456 | 2,497 | +0.08(+1.24%) |
Aug 10, 2017 | 6.554 | 6.560 | 6.274 | 6.377 | 21,876 | -0.17(-2.60%) |
Aug 09, 2017 | 6.605 | 6.605 | 6.548 | 6.548 | 4,120 | +0.00(+0.00%) |
Aug 08, 2017 | 6.586 | 6.586 | 6.548 | 6.548 | 4,644 | -0.06(-0.94%) |
Aug 07, 2017 | 6.621 | 6.621 | 6.621 | 6.610 | 779 | -0.06(-0.88%) |
Aug 03, 2017 | 6.669 | 6.669 | 6.669 | 9 | -0.00(-0.01%) | |
Aug 01, 2017 | 6.669 | 6.669 | 6.669 | 91 | +0.08(+1.25%) | |
Jul 31, 2017 | 6.572 | 6.587 | 6.572 | 6.587 | 3,391 | +0.01(+0.14%) |
Jul 28, 2017 | 6.583 | 6.585 | 6.578 | 6.578 | 3,400 | -0.00(-0.00%) |
Jul 27, 2017 | 6.578 | 6.578 | 6.578 | 6.578 | 656 | +0.00(+0.00%) |
Jul 26, 2017 | 6.517 | 6.636 | 6.481 | 6.578 | 16,119 | +0.09(+1.41%) |
Jul 25, 2017 | 6.548 | 6.580 | 6.487 | 6.487 | 14,342 | -0.06(-0.93%) |
Jul 24, 2017 | 6.548 | 6.548 | 6.548 | 6.548 | 1,929 | +0.04(+0.56%) |
Jul 21, 2017 | 6.456 | 6.578 | 6.456 | 6.511 | 7,965 | +0.21(+3.35%) |
Jul 19, 2017 | 6.300 | 6.300 | 6.300 | 0 | -0.10(-1.49%) | |
Jul 18, 2017 | 6.426 | 6.548 | 6.395 | 6.395 | 4,549 | +0.15(+2.44%) |
Jul 17, 2017 | 6.475 | 6.493 | 6.243 | 6.243 | 5,060 | -0.16(-2.57%) |
Jul 14, 2017 | 6.414 | 6.435 | 6.304 | 6.408 | 10,108 | +0.01(+0.19%) |
Jul 13, 2017 | 6.274 | 6.487 | 6.274 | 6.395 | 11,270 | +0.09(+1.45%) |
Jul 12, 2017 | 6.304 | 6.304 | 6.304 | 6.304 | 697 | -0.02(-0.29%) |
Jul 11, 2017 | 6.365 | 6.487 | 6.213 | 6.322 | 20,203 | +0.04(+0.58%) |
Jul 10, 2017 | 6.456 | 6.456 | 6.243 | 6.286 | 6,573 | -0.09(-1.43%) |
Jul 07, 2017 | 6.213 | 6.395 | 6.213 | 6.377 | 4,327 | +0.16(+2.65%) |
Jul 06, 2017 | 6.207 | 6.213 | 6.094 | 6.213 | 2,846 | +0.00(+0.00%) |
Jul 05, 2017 | 6.219 | 6.395 | 6.097 | 6.213 | 12,664 | +0.12(+2.00%) |
Jul 03, 2017 | 6.121 | 6.127 | 6.091 | 6.091 | 4,125 | -0.35(-5.48%) |
Jun 30, 2017 | 6.447 | 6.213 | 6.444 | 5,473 | +0.23(+3.73%) | |
Jun 29, 2017 | 6.188 | 6.213 | 6.188 | 6.213 | 3,283 | +0.00(+0.00%) |
Jun 28, 2017 | 6.243 | 6.243 | 6.213 | 6.213 | 1,562 | -0.02(-0.29%) |
Jun 27, 2017 | 6.109 | 6.243 | 6.109 | 6.231 | 5,117 | +0.02(+0.29%) |
Jun 26, 2017 | 6.231 | 6.231 | 6.109 | 6.213 | 1,489 | +0.03(+0.49%) |
Jun 23, 2017 | 6.182 | 6.182 | 6.103 | 6.182 | 1,104 | -0.06(-0.98%) |
Jun 22, 2017 | 6.097 | 6.243 | 6.097 | 6.243 | 1,405 | +0.00(+0.00%) |
Jun 21, 2017 | 6.243 | 6.243 | 6.140 | 6.243 | 5,905 | +0.00(+0.00%) |
Jun 20, 2017 | 6.213 | 6.243 | 6.182 | 6.243 | 2,976 | +0.04(+0.59%) |
Jun 19, 2017 | 6.213 | 6.213 | 6.121 | 6.207 | 1,595 | -0.19(-3.04%) |
Jun 16, 2017 | 6.121 | 6.402 | 6.091 | 6.402 | 15,574 | +0.26(+4.27%) |
Jun 15, 2017 | 6.386 | 6.386 | 6.079 | 6.140 | 4,989 | -0.07(-1.18%) |
Jun 14, 2017 | 6.097 | 6.280 | 6.097 | 6.213 | 4,475 | +0.03(+0.49%) |
Jun 13, 2017 | 6.188 | 6.188 | 6.091 | 6.182 | 2,168 | -0.10(-1.55%) |
Jun 12, 2017 | 6.280 | 6.280 | 6.060 | 6.280 | 2,543 | +0.09(+1.48%) |
Jun 09, 2017 | 6.188 | 6.188 | 6.060 | 6.188 | 4,514 | +0.10(+1.60%) |
Jun 08, 2017 | 6.121 | 6.207 | 6.060 | 6.091 | 11,315 | -0.10(-1.57%) |
Jun 07, 2017 | 6.146 | 6.188 | 6.121 | 6.188 | 6,925 | +0.09(+1.40%) |
Jun 06, 2017 | 6.109 | 6.152 | 6.103 | 6.103 | 1,374 | +0.01(+0.20%) |
Jun 05, 2017 | 6.097 | 6.121 | 6.091 | 6.091 | 3,020 | +0.03(+0.50%) |
Jun 01, 2017 | 6.060 | 6.060 | 6.060 | 37 | +0.00(+0.00%) | |
May 31, 2017 | 6.188 | 6.188 | 6.060 | 6.060 | 9,570 | -0.09(-1.49%) |
May 30, 2017 | 6.152 | 6.152 | 6.152 | 6.152 | 303 | +0.03(+0.50%) |
May 26, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 164 | +0.00(+0.00%) |
May 25, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 269 | -0.04(-0.72%) |
May 24, 2017 | 6.166 | 6.166 | 6.166 | 6.166 | 413 | +0.04(+0.72%) |
May 23, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 328 | +0.00(+0.00%) |
May 22, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 164 | +0.02(+0.30%) |
May 19, 2017 | 6.188 | 6.188 | 6.103 | 6.103 | 3,326 | -0.11(-1.76%) |
May 18, 2017 | 6.094 | 6.267 | 6.091 | 6.213 | 5,122 | +0.10(+1.67%) |
May 17, 2017 | 6.060 | 6.111 | 6.060 | 6.111 | 2,190 | +0.01(+0.23%) |
May 16, 2017 | 6.096 | 6.096 | 6.096 | 6.096 | 369 | -0.02(-0.41%) |
May 15, 2017 | 6.121 | 6.121 | 6.121 | 6.121 | 421 | -0.00(-0.00%) |
May 12, 2017 | 6.213 | 6.213 | 6.030 | 6.121 | 7,309 | -0.09(-1.47%) |
May 11, 2017 | 6.213 | 6.213 | 6.213 | 6.213 | 2,216 | +0.04(+0.69%) |
May 10, 2017 | 6.188 | 6.188 | 6.109 | 6.170 | 7,332 | -0.02(-0.30%) |
May 09, 2017 | 6.188 | 6.188 | 6.188 | 6.188 | 257 | +0.07(+1.09%) |
May 08, 2017 | 6.091 | 6.121 | 6.036 | 6.121 | 4,605 | +0.01(+0.12%) |
May 05, 2017 | 6.114 | 6.114 | 6.114 | 6.114 | 948 | -0.21(-3.39%) |
May 04, 2017 | 6.093 | 6.328 | 6.091 | 6.328 | 8,552 | +0.24(+3.90%) |
May 02, 2017 | 6.091 | 6.091 | 6.091 | 0 | -0.13(-2.01%) | |
May 01, 2017 | 6.216 | 6.216 | 6.216 | 6.216 | 860 | +0.05(+0.74%) |
Apr 28, 2017 | 6.123 | 6.266 | 6.120 | 6.170 | 2,257 | +0.14(+2.32%) |
Apr 27, 2017 | 6.030 | 6.030 | 6.030 | 6.030 | 531 | -0.42(-6.51%) |
Apr 26, 2017 | 6.243 | 6.450 | 6.143 | 6.450 | 8,492 | +0.19(+3.11%) |
Apr 25, 2017 | 6.359 | 6.359 | 6.255 | 6.255 | 3,856 | -0.02(-0.29%) |
Apr 24, 2017 | 6.328 | 6.328 | 6.274 | 6.274 | 6,696 | -0.14(-2.18%) |
Apr 21, 2017 | 6.395 | 6.426 | 6.395 | 6.414 | 4,674 | -0.04(-0.66%) |
Apr 20, 2017 | 6.295 | 6.456 | 6.295 | 6.456 | 4,920 | -0.04(-0.66%) |
Apr 19, 2017 | 6.365 | 6.509 | 6.358 | 6.499 | 7,105 | -0.01(-0.19%) |
Apr 18, 2017 | 6.268 | 6.517 | 6.219 | 6.511 | 5,220 | +0.19(+2.99%) |
Apr 17, 2017 | 5.604 | 6.517 | 5.232 | 6.322 | 52,286 | -0.10(-1.52%) |
Apr 13, 2017 | 6.414 | 6.420 | 5.884 | 6.420 | 11,778 | +0.02(+0.38%) |
Apr 12, 2017 | 6.524 | 6.560 | 6.395 | 6.395 | 3,590 | +0.00(+0.00%) |
Apr 11, 2017 | 6.481 | 6.627 | 6.395 | 6.395 | 8,703 | -0.13(-2.02%) |
Apr 10, 2017 | 6.514 | 6.528 | 6.514 | 6.528 | 1,188 | +0.09(+1.35%) |
Apr 07, 2017 | 6.517 | 6.517 | 6.441 | 6.441 | 2,331 | +0.00(+0.03%) |
Apr 06, 2017 | 6.670 | 6.670 | 6.426 | 6.439 | 9,148 | -0.17(-2.57%) |
Apr 05, 2017 | 6.609 | 6.660 | 6.609 | 6.609 | 8,256 | +0.03(+0.47%) |
Apr 04, 2017 | 6.694 | 6.694 | 6.499 | 6.578 | 6,263 | -0.12(-1.82%) |
Apr 03, 2017 | 6.700 | 6.700 | 6.500 | 6.700 | 17,171 | -0.06(-0.90%) |
Mar 31, 2017 | 6.846 | 6.846 | 6.578 | 6.761 | 20,722 | -0.09(-1.25%) |
Mar 30, 2017 | 6.547 | 6.852 | 6.426 | 6.846 | 25,304 | +0.51(+7.97%) |
Mar 28, 2017 | 6.341 | 6.341 | 6.341 | 0 | -0.13(-2.04%) | |
Mar 27, 2017 | 6.242 | 6.473 | 6.242 | 6.473 | 8,511 | +0.15(+2.44%) |
Mar 24, 2017 | 6.165 | 6.328 | 6.165 | 6.319 | 5,081 | +0.14(+2.32%) |
Mar 23, 2017 | 5.978 | 6.335 | 5.978 | 6.176 | 4,963 | -0.13(-2.13%) |
Mar 22, 2017 | 6.298 | 6.335 | 6.268 | 6.310 | 9,274 | +0.01(+0.19%) |
Mar 21, 2017 | 6.213 | 6.298 | 6.213 | 6.298 | 5,344 | +0.04(+0.58%) |
Mar 20, 2017 | 6.042 | 6.383 | 6.042 | 6.261 | 3,492 | +0.40(+6.75%) |
Mar 17, 2017 | 6.152 | 6.322 | 5.866 | 5.866 | 12,362 | -0.35(-5.68%) |
Mar 16, 2017 | 6.182 | 6.362 | 6.182 | 6.219 | 5,086 | -0.18(-2.85%) |
Mar 15, 2017 | 6.170 | 6.426 | 6.083 | 6.402 | 11,975 | +0.25(+4.05%) |
Mar 14, 2017 | 6.091 | 6.170 | 6.073 | 6.152 | 11,781 | +0.06(+1.01%) |
Mar 13, 2017 | 6.091 | 6.091 | 5.768 | 6.091 | 10,218 | +0.09(+1.52%) |
Mar 10, 2017 | 5.835 | 6.091 | 5.835 | 6.000 | 15,549 | +0.15(+2.60%) |
Mar 09, 2017 | 5.846 | 5.872 | 5.814 | 5.847 | 2,978 | +0.16(+2.78%) |
Mar 08, 2017 | 5.604 | 5.859 | 5.604 | 5.689 | 3,935 | +0.21(+3.78%) |
Mar 07, 2017 | 5.884 | 5.926 | 5.213 | 5.482 | 19,140 | -0.42(-7.07%) |
Mar 06, 2017 | 5.786 | 5.899 | 5.786 | 5.899 | 1,111 | +0.04(+0.75%) |
Mar 03, 2017 | 6.073 | 6.073 | 5.855 | 5.855 | 484 | +0.13(+2.27%) |
Mar 02, 2017 | 5.817 | 6.062 | 5.725 | 5.725 | 12,321 | -0.06(-1.05%) |
Mar 01, 2017 | 5.786 | 5.786 | 5.786 | 5.786 | 985 | -0.00(-0.01%) |
Feb 27, 2017 | 5.787 | 5.787 | 5.787 | 24 | +0.15(+2.60%) | |
Feb 24, 2017 | 5.634 | 5.771 | 5.634 | 5.640 | 5,680 | +0.10(+1.76%) |
Feb 23, 2017 | 5.652 | 5.666 | 5.301 | 5.543 | 7,338 | -0.24(-4.11%) |
Feb 22, 2017 | 5.780 | 5.780 | 5.780 | 5.780 | 533 | -0.01(-0.10%) |
Feb 21, 2017 | 5.129 | 5.939 | 5.037 | 5.786 | 8,934 | +0.00(+0.00%) |
Feb 17, 2017 | 5.786 | 5.786 | 5.786 | 0 | +0.28(+5.09%) | |
Feb 16, 2017 | 5.116 | 5.506 | 5.031 | 5.506 | 13,288 | +0.23(+4.30%) |
Feb 15, 2017 | 5.177 | 5.279 | 5.157 | 5.279 | 6,586 | +0.11(+2.09%) |
Feb 14, 2017 | 5.171 | 5.171 | 5.171 | 5.171 | 1,141 | -0.12(-2.19%) |
Feb 13, 2017 | 4.934 | 5.305 | 4.934 | 5.287 | 3,662 | +0.23(+4.45%) |
Feb 10, 2017 | 4.934 | 5.062 | 4.934 | 5.062 | 2,109 | -0.02(-0.36%) |
Feb 07, 2017 | 5.080 | 5.080 | 5.080 | 1,487 | -0.01(-0.12%) | |
Feb 06, 2017 | 5.086 | 5.086 | 4.923 | 5.086 | 724 | +0.06(+1.21%) |
Feb 03, 2017 | 5.055 | 5.070 | 4.739 | 5.025 | 18,731 | -0.06(-1.20%) |
Feb 02, 2017 | 4.792 | 5.086 | 4.792 | 5.086 | 5,317 | +0.22(+4.58%) |
Jan 31, 2017 | 4.863 | 4.863 | 4.863 | 0 | +0.14(+3.02%) | |
Jan 30, 2017 | 4.721 | 4.721 | 4.721 | 4.721 | 914 | -0.25(-5.03%) |
Jan 27, 2017 | 4.971 | 4.971 | 4.971 | 4.971 | 842 | -0.12(-2.26%) |
Jan 26, 2017 | 4.720 | 5.086 | 4.720 | 5.086 | 6,225 | +0.36(+7.60%) |
Jan 25, 2017 | 4.696 | 4.727 | 4.696 | 4.727 | 1,581 | -0.10(-2.03%) |
Jan 24, 2017 | 4.653 | 4.858 | 4.653 | 4.824 | 5,069 | +0.10(+2.20%) |
Jan 20, 2017 | 4.720 | 4.720 | 4.720 | 0 | +0.02(+0.39%) | |
Jan 19, 2017 | 4.720 | 4.873 | 4.702 | 4.702 | 12,707 | -0.16(-3.38%) |
Jan 18, 2017 | 4.702 | 4.867 | 4.702 | 4.867 | 4,695 | +0.17(+3.63%) |
Jan 17, 2017 | 4.891 | 4.891 | 4.696 | 4.696 | 41,097 | -0.16(-3.29%) |
Jan 13, 2017 | 4.856 | 4.856 | 4.856 | 0 | +0.04(+0.76%) | |
Jan 12, 2017 | 4.867 | 4.867 | 4.819 | 4.819 | 1,001 | -0.05(-0.97%) |
Jan 11, 2017 | 4.866 | 4.873 | 4.865 | 4.867 | 1,280 | -0.01(-0.12%) |
Jan 10, 2017 | 4.873 | 4.873 | 4.819 | 4.873 | 1,745 | +0.01(+0.13%) |
Jan 09, 2017 | 4.820 | 4.873 | 4.818 | 4.867 | 7,718 | -0.01(-0.12%) |
Jan 06, 2017 | 4.940 | 4.940 | 4.873 | 4.873 | 6,962 | +0.05(+1.13%) |
Jan 05, 2017 | 4.818 | 4.818 | 4.818 | 4.818 | 1,477 | +0.01(+0.13%) |
Jan 04, 2017 | 4.812 | 4.812 | 4.812 | 4.812 | 760 | +0.00(+0.00%) |
Jan 03, 2017 | 4.861 | 4.873 | 4.812 | 4.812 | 6,882 | -0.02(-0.50%) |
Dec 30, 2016 | 4.836 | 4.836 | 4.836 | 0 | -0.04(-0.75%) | |
Dec 28, 2016 | 4.873 | 4.873 | 4.873 | 108 | +0.06(+1.27%) | |
Dec 27, 2016 | 4.812 | 4.812 | 4.812 | 4.812 | 394 | -0.20(-3.98%) |
Dec 23, 2016 | 5.011 | 5.011 | 5.011 | 0 | +0.20(+4.15%) | |
Dec 21, 2016 | 4.812 | 4.812 | 4.812 | 52 | -0.02(-0.38%) | |
Dec 20, 2016 | 4.717 | 4.873 | 4.717 | 4.830 | 12,814 | +0.13(+2.72%) |
Dec 19, 2016 | 4.702 | 4.702 | 4.702 | 4.702 | 1,275 | -0.13(-2.65%) |
Dec 16, 2016 | 4.836 | 4.836 | 4.696 | 4.830 | 18,085 | -0.01(-0.13%) |
Dec 15, 2016 | 4.812 | 4.836 | 4.727 | 4.836 | 9,826 | +0.09(+1.98%) |
Dec 14, 2016 | 4.702 | 4.742 | 4.702 | 4.742 | 3,071 | +0.05(+0.98%) |
Dec 13, 2016 | 4.629 | 4.812 | 4.599 | 4.696 | 4,450 | +0.06(+1.35%) |
Dec 12, 2016 | 4.717 | 4.717 | 4.629 | 4.634 | 2,165 | -0.00(-0.05%) |
Dec 09, 2016 | 4.636 | 4.636 | 4.636 | 4.636 | 1,191 | -0.18(-3.65%) |
Dec 08, 2016 | 4.812 | 4.812 | 4.812 | 4.812 | 208 | +0.19(+4.08%) |
Dec 07, 2016 | 4.781 | 4.812 | 4.568 | 4.623 | 7,734 | -0.16(-3.31%) |
Dec 06, 2016 | 4.781 | 4.867 | 4.781 | 4.781 | 7,353 | +0.00(+0.00%) |
Dec 05, 2016 | 4.818 | 4.873 | 4.781 | 4.781 | 17,306 | -0.09(-1.75%) |
Dec 02, 2016 | 4.830 | 4.873 | 4.812 | 4.867 | 15,152 | +0.09(+1.91%) |
Nov 30, 2016 | 4.775 | 4.775 | 4.775 | 0 | -0.02(-0.51%) | |
Nov 29, 2016 | 4.861 | 4.861 | 4.757 | 4.800 | 9,991 | -0.07(-1.50%) |
Nov 28, 2016 | 4.903 | 4.903 | 4.781 | 4.873 | 23,072 | +0.10(+2.04%) |
Nov 23, 2016 | 4.775 | 4.775 | 4.775 | 0 | +0.21(+4.53%) | |
Nov 22, 2016 | 4.856 | 4.856 | 4.544 | 4.568 | 10,858 | -0.16(-3.35%) |
Nov 21, 2016 | 5.092 | 5.092 | 4.459 | 4.727 | 22,937 | -0.38(-7.40%) |
Nov 18, 2016 | 5.214 | 5.214 | 5.104 | 5.104 | 820 | -0.26(-4.77%) |
Nov 17, 2016 | 4.946 | 5.360 | 4.946 | 5.360 | 10,888 | +0.16(+3.04%) |
Nov 16, 2016 | 5.147 | 5.202 | 5.122 | 5.202 | 1,347 | +0.15(+2.89%) |
Nov 14, 2016 | 5.055 | 5.055 | 5.055 | 0 | -0.21(-4.05%) | |
Nov 11, 2016 | 5.062 | 5.269 | 4.985 | 5.269 | 5,729 | +0.02(+0.46%) |
Nov 10, 2016 | 5.390 | 5.878 | 4.982 | 5.244 | 139,223 | +0.17(+3.36%) |
Nov 09, 2016 | 5.497 | 5.604 | 5.022 | 5.074 | 34,774 | -0.43(-7.85%) |
Nov 08, 2016 | 5.104 | 5.609 | 4.970 | 5.506 | 38,015 | +0.15(+2.73%) |
Nov 07, 2016 | 5.196 | 5.360 | 5.086 | 5.360 | 4,631 | +0.27(+5.39%) |
Nov 04, 2016 | 5.086 | 5.086 | 5.086 | 5.086 | 195 | -0.04(-0.71%) |
Nov 03, 2016 | 5.220 | 5.231 | 5.116 | 5.122 | 14,915 | -0.01(-0.12%) |
Nov 02, 2016 | 5.129 | 5.129 | 5.129 | 5.129 | 1,316 | +0.02(+0.36%) |
Oct 31, 2016 | 5.110 | 5.110 | 5.110 | 0 | -0.26(-4.78%) | |
Oct 28, 2016 | 5.474 | 5.474 | 5.342 | 5.367 | 6,875 | -0.02(-0.44%) |
Oct 27, 2016 | 5.390 | 5.390 | 5.390 | 5.390 | 1,641 | -0.01(-0.12%) |
Oct 26, 2016 | 5.476 | 5.482 | 5.397 | 5.397 | 7,026 | -0.07(-1.33%) |
Oct 25, 2016 | 5.470 | 5.470 | 5.470 | 5.470 | 164 | +0.16(+2.98%) |
Oct 24, 2016 | 5.459 | 5.459 | 5.311 | 5.311 | 2,840 | +0.06(+1.16%) |
Oct 21, 2016 | 5.250 | 5.250 | 5.250 | 5.250 | 1,807 | +0.06(+1.17%) |
Oct 20, 2016 | 5.208 | 5.208 | 5.189 | 5.189 | 985 | +0.10(+2.04%) |
Oct 19, 2016 | 5.147 | 5.249 | 5.086 | 5.086 | 3,552 | -0.07(-1.30%) |
Oct 18, 2016 | 5.405 | 5.405 | 5.147 | 5.153 | 6,092 | -0.25(-4.70%) |
Oct 17, 2016 | 5.407 | 5.407 | 5.407 | 5.407 | 1,540 | +0.24(+4.69%) |
Oct 13, 2016 | 5.165 | 5.165 | 5.165 | 5.165 | 1,805 | -0.01(-0.24%) |
Oct 12, 2016 | 5.439 | 5.683 | 5.177 | 5.177 | 1,479 | +0.01(+0.24%) |
Oct 11, 2016 | 5.177 | 5.208 | 5.165 | 5.165 | 5,069 | -0.02(-0.47%) |
Oct 10, 2016 | 5.299 | 5.299 | 5.189 | 5.189 | 3,910 | -0.19(-3.51%) |
Oct 07, 2016 | 5.238 | 5.378 | 5.238 | 5.378 | 988 | +0.02(+0.40%) |
Oct 06, 2016 | 5.177 | 5.417 | 5.110 | 5.357 | 4,176 | +0.18(+3.47%) |
Oct 05, 2016 | 5.116 | 5.177 | 5.116 | 5.177 | 1,326 | +0.08(+1.55%) |
Oct 04, 2016 | 5.129 | 5.458 | 5.098 | 5.098 | 5,522 | -0.23(-4.34%) |
Oct 03, 2016 | 5.372 | 5.372 | 5.330 | 5.330 | 1,403 | -0.04(-0.79%) |
Sep 30, 2016 | 5.372 | 5.372 | 5.372 | 5.372 | 41 | +0.00(+0.00%) |
Sep 29, 2016 | 5.122 | 5.616 | 5.122 | 5.372 | 13,165 | +0.23(+4.38%) |
Sep 28, 2016 | 4.921 | 5.147 | 4.891 | 5.147 | 9,084 | +0.19(+3.94%) |
Sep 27, 2016 | 4.970 | 5.007 | 4.952 | 4.952 | 5,994 | -0.01(-0.12%) |
Sep 26, 2016 | 5.068 | 5.086 | 4.940 | 4.958 | 11,024 | -0.10(-1.93%) |
Sep 23, 2016 | 5.007 | 5.147 | 5.007 | 5.055 | 2,406 | -0.10(-2.01%) |
Sep 22, 2016 | 5.068 | 5.159 | 5.037 | 5.159 | 3,713 | +0.07(+1.33%) |
Sep 21, 2016 | 5.238 | 5.256 | 5.001 | 5.091 | 2,311 | -0.16(-3.03%) |
Sep 20, 2016 | 5.360 | 5.634 | 5.244 | 5.250 | 5,531 | -0.09(-1.60%) |
Sep 19, 2016 | 5.811 | 5.938 | 4.934 | 5.336 | 27,074 | -0.37(-6.51%) |
Sep 16, 2016 | 5.920 | 5.920 | 5.695 | 5.707 | 3,485 | -0.37(-6.11%) |
Sep 15, 2016 | 5.963 | 6.328 | 5.939 | 6.079 | 9,502 | +0.02(+0.30%) |
Sep 14, 2016 | 6.201 | 6.395 | 6.000 | 6.061 | 22,256 | -0.05(-0.90%) |
Sep 13, 2016 | 6.335 | 6.335 | 5.939 | 6.115 | 31,666 | -0.28(-4.38%) |
Sep 12, 2016 | 6.296 | 6.395 | 6.243 | 6.395 | 20,954 | +0.06(+0.96%) |
Sep 09, 2016 | 6.325 | 6.384 | 6.243 | 6.335 | 6,632 | +0.03(+0.48%) |
Sep 08, 2016 | 6.298 | 6.462 | 6.153 | 6.304 | 5,613 | +0.09(+1.47%) |
Sep 07, 2016 | 6.426 | 6.621 | 6.213 | 6.213 | 12,044 | -0.40(-6.08%) |
Sep 06, 2016 | 6.091 | 6.615 | 6.073 | 6.615 | 43,279 | +0.52(+8.60%) |
Sep 02, 2016 | 6.060 | 6.091 | 6.091 | 6.091 | 14,611 | +0.00(+0.00%) |