Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 6.125 | 6.201 | 6.115 | 6.135 | 235,295 | -0.01(-0.16%) |
Sep 28, 2017 | 6.120 | 6.155 | 6.109 | 6.145 | 166,687 | +0.03(+0.50%) |
Sep 27, 2017 | 6.140 | 6.145 | 6.095 | 6.115 | 134,719 | -0.03(-0.41%) |
Sep 26, 2017 | 6.115 | 6.155 | 6.074 | 6.140 | 172,062 | +0.01(+0.17%) |
Sep 25, 2017 | 6.135 | 6.140 | 6.105 | 6.130 | 100,419 | -0.01(-0.16%) |
Sep 22, 2017 | 6.079 | 6.140 | 6.079 | 6.140 | 111,655 | +0.05(+0.83%) |
Sep 21, 2017 | 6.110 | 6.133 | 6.079 | 6.090 | 191,144 | -0.01(-0.17%) |
Sep 20, 2017 | 6.079 | 6.100 | 6.064 | 6.100 | 159,899 | +0.03(+0.50%) |
Sep 19, 2017 | 6.090 | 6.105 | 6.069 | 6.069 | 171,946 | -0.03(-0.42%) |
Sep 18, 2017 | 6.110 | 6.145 | 6.085 | 6.095 | 235,413 | -0.03(-0.41%) |
Sep 15, 2017 | 6.100 | 6.140 | 6.100 | 6.120 | 110,883 | +0.01(+0.17%) |
Sep 14, 2017 | 6.105 | 6.125 | 6.105 | 6.110 | 66,527 | -0.02(-0.33%) |
Sep 13, 2017 | 6.105 | 6.135 | 6.105 | 6.130 | 73,338 | +0.02(+0.33%) |
Sep 12, 2017 | 6.105 | 6.135 | 6.105 | 6.110 | 114,085 | +0.00(+0.00%) |
Sep 11, 2017 | 6.160 | 6.191 | 6.105 | 6.110 | 188,268 | -0.04(-0.66%) |
Sep 08, 2017 | 6.140 | 6.165 | 6.115 | 6.150 | 216,717 | -0.01(-0.08%) |
Sep 07, 2017 | 6.135 | 6.181 | 6.095 | 6.155 | 248,034 | +0.01(+0.08%) |
Sep 06, 2017 | 6.130 | 6.155 | 6.100 | 6.150 | 145,812 | +0.05(+0.82%) |
Sep 05, 2017 | 6.100 | 6.150 | 6.096 | 6.100 | 123,145 | -0.01(-0.08%) |
Sep 01, 2017 | 6.105 | 6.105 | 6.080 | 6.105 | 147,508 | +0.03(+0.41%) |
Aug 31, 2017 | 6.100 | 6.115 | 6.080 | 6.080 | 121,614 | -0.02(-0.25%) |
Aug 30, 2017 | 6.120 | 6.155 | 6.095 | 6.095 | 145,729 | +0.00(+0.00%) |
Aug 29, 2017 | 6.015 | 6.115 | 5.995 | 6.095 | 274,317 | +0.07(+1.16%) |
Aug 28, 2017 | 6.070 | 6.070 | 5.995 | 6.025 | 189,000 | -0.03(-0.49%) |
Aug 25, 2017 | 6.020 | 6.055 | 6.015 | 6.055 | 117,704 | +0.04(+0.67%) |
Aug 24, 2017 | 6.000 | 6.024 | 5.985 | 6.015 | 62,380 | +0.02(+0.25%) |
Aug 23, 2017 | 5.954 | 6.010 | 5.954 | 6.000 | 98,817 | +0.03(+0.51%) |
Aug 22, 2017 | 5.954 | 5.990 | 5.942 | 5.969 | 115,891 | +0.04(+0.59%) |
Aug 21, 2017 | 5.884 | 5.944 | 5.884 | 5.934 | 248,925 | +0.04(+0.60%) |
Aug 18, 2017 | 5.904 | 5.954 | 5.859 | 5.899 | 471,647 | -0.01(-0.09%) |
Aug 17, 2017 | 5.974 | 5.974 | 5.904 | 5.904 | 265,379 | -0.07(-1.09%) |
Aug 16, 2017 | 6.010 | 6.035 | 5.959 | 5.969 | 200,374 | -0.06(-0.92%) |
Aug 15, 2017 | 6.010 | 6.030 | 5.944 | 6.025 | 124,036 | +0.01(+0.08%) |
Aug 14, 2017 | 6.005 | 6.070 | 6.005 | 6.020 | 236,728 | +0.03(+0.42%) |
Aug 11, 2017 | 5.980 | 6.035 | 5.904 | 5.995 | 439,757 | -0.01(-0.08%) |
Aug 10, 2017 | 6.100 | 6.100 | 5.874 | 6.000 | 941,815 | -0.08(-1.32%) |
Aug 09, 2017 | 6.150 | 6.165 | 6.070 | 6.080 | 325,048 | -0.08(-1.31%) |
Aug 08, 2017 | 6.185 | 6.205 | 6.155 | 6.160 | 253,752 | -0.01(-0.16%) |
Aug 07, 2017 | 6.200 | 6.204 | 6.160 | 6.170 | 234,913 | +0.00(+0.00%) |
Aug 04, 2017 | 6.185 | 6.195 | 6.155 | 6.170 | 157,524 | +0.01(+0.24%) |
Aug 03, 2017 | 6.145 | 6.175 | 6.130 | 6.155 | 158,643 | +0.03(+0.49%) |
Aug 02, 2017 | 6.076 | 6.155 | 6.074 | 6.125 | 274,843 | +0.07(+1.15%) |
Aug 01, 2017 | 6.081 | 6.106 | 6.046 | 6.056 | 270,868 | -0.02(-0.33%) |
Jul 31, 2017 | 6.145 | 6.145 | 6.056 | 6.076 | 318,178 | -0.04(-0.73%) |
Jul 28, 2017 | 6.150 | 6.160 | 6.115 | 6.120 | 193,525 | -0.01(-0.24%) |
Jul 27, 2017 | 6.150 | 6.150 | 6.121 | 6.135 | 174,141 | +0.02(+0.41%) |
Jul 26, 2017 | 6.155 | 6.155 | 6.111 | 6.111 | 230,573 | -0.02(-0.41%) |
Jul 25, 2017 | 6.101 | 6.155 | 6.101 | 6.135 | 265,832 | +0.04(+0.65%) |
Jul 24, 2017 | 6.115 | 6.135 | 6.091 | 6.096 | 174,083 | +0.00(+0.00%) |
Jul 21, 2017 | 6.076 | 6.115 | 6.071 | 6.096 | 200,804 | +0.01(+0.16%) |
Jul 20, 2017 | 6.076 | 6.111 | 6.056 | 6.086 | 148,350 | +0.03(+0.58%) |
Jul 19, 2017 | 6.056 | 6.071 | 6.040 | 6.051 | 107,802 | +0.01(+0.25%) |
Jul 18, 2017 | 5.966 | 6.041 | 5.961 | 6.036 | 213,462 | +0.07(+1.26%) |
Jul 17, 2017 | 6.016 | 6.016 | 5.936 | 5.961 | 198,329 | -0.06(-0.99%) |
Jul 14, 2017 | 6.001 | 6.061 | 5.976 | 6.021 | 177,130 | +0.04(+0.67%) |
Jul 13, 2017 | 6.006 | 6.007 | 5.966 | 5.981 | 127,164 | -0.02(-0.33%) |
Jul 12, 2017 | 5.976 | 6.021 | 5.946 | 6.001 | 267,859 | +0.03(+0.59%) |
Jul 11, 2017 | 5.971 | 5.986 | 5.936 | 5.966 | 193,347 | +0.01(+0.25%) |
Jul 10, 2017 | 5.916 | 5.951 | 5.915 | 5.951 | 209,219 | +0.04(+0.75%) |
Jul 07, 2017 | 5.902 | 5.924 | 5.889 | 5.906 | 121,282 | +0.02(+0.42%) |
Jul 06, 2017 | 5.852 | 5.897 | 5.852 | 5.882 | 127,228 | +0.00(+0.08%) |
Jul 05, 2017 | 5.921 | 5.931 | 5.877 | 5.877 | 146,316 | -0.02(-0.42%) |
Jul 03, 2017 | 5.862 | 5.908 | 5.857 | 5.902 | 114,950 | +0.05(+0.93%) |
Jun 30, 2017 | 5.847 | 5.906 | 5.842 | 5.847 | 137,990 | -0.01(-0.17%) |
Jun 29, 2017 | 5.892 | 5.892 | 5.842 | 5.857 | 148,693 | -0.04(-0.67%) |
Jun 28, 2017 | 5.897 | 5.901 | 5.857 | 5.897 | 205,771 | +0.04(+0.76%) |
Jun 27, 2017 | 5.916 | 5.916 | 5.827 | 5.852 | 162,727 | -0.05(-0.84%) |
Jun 26, 2017 | 5.887 | 5.902 | 5.859 | 5.902 | 204,511 | +0.03(+0.59%) |
Jun 23, 2017 | 5.842 | 5.872 | 5.822 | 5.867 | 99,177 | +0.03(+0.51%) |
Jun 22, 2017 | 5.827 | 5.882 | 5.798 | 5.837 | 158,598 | +0.01(+0.26%) |
Jun 21, 2017 | 5.842 | 5.882 | 5.807 | 5.822 | 213,208 | -0.02(-0.42%) |
Jun 20, 2017 | 5.852 | 5.852 | 5.812 | 5.847 | 152,654 | -0.01(-0.17%) |
Jun 19, 2017 | 5.872 | 5.872 | 5.817 | 5.857 | 139,398 | +0.03(+0.52%) |
Jun 16, 2017 | 5.802 | 5.837 | 5.793 | 5.827 | 106,602 | +0.01(+0.25%) |
Jun 15, 2017 | 5.768 | 5.827 | 5.758 | 5.812 | 236,497 | +0.04(+0.77%) |
Jun 14, 2017 | 5.877 | 5.877 | 5.768 | 5.768 | 361,118 | -0.09(-1.52%) |
Jun 13, 2017 | 5.822 | 5.881 | 5.820 | 5.857 | 139,307 | +0.03(+0.60%) |
Jun 12, 2017 | 5.788 | 5.842 | 5.788 | 5.822 | 115,655 | +0.03(+0.50%) |
Jun 09, 2017 | 5.807 | 5.837 | 5.778 | 5.793 | 110,427 | -0.01(-0.16%) |
Jun 08, 2017 | 5.822 | 5.822 | 5.783 | 5.802 | 133,375 | +0.00(+0.09%) |
Jun 07, 2017 | 5.783 | 5.822 | 5.773 | 5.798 | 222,160 | +0.00(+0.08%) |
Jun 06, 2017 | 5.832 | 5.832 | 5.788 | 5.793 | 153,196 | -0.04(-0.67%) |
Jun 05, 2017 | 5.847 | 5.847 | 5.812 | 5.832 | 186,018 | +0.01(+0.25%) |
Jun 02, 2017 | 5.847 | 5.847 | 5.802 | 5.817 | 139,932 | -0.02(-0.34%) |
Jun 01, 2017 | 5.817 | 5.842 | 5.793 | 5.837 | 168,406 | +0.05(+0.85%) |
May 31, 2017 | 5.793 | 5.794 | 5.758 | 5.788 | 111,221 | +0.00(+0.00%) |
May 30, 2017 | 5.807 | 5.817 | 5.773 | 5.788 | 105,001 | -0.00(-0.08%) |
May 26, 2017 | 5.798 | 5.827 | 5.768 | 5.793 | 236,196 | -0.00(-0.08%) |
May 25, 2017 | 5.822 | 5.827 | 5.793 | 5.798 | 140,166 | +0.00(+0.08%) |
May 24, 2017 | 5.807 | 5.807 | 5.758 | 5.793 | 337,644 | +0.01(+0.17%) |
May 23, 2017 | 5.753 | 5.817 | 5.743 | 5.783 | 136,297 | +0.04(+0.77%) |
May 22, 2017 | 5.709 | 5.739 | 5.709 | 5.739 | 76,970 | +0.04(+0.69%) |
May 19, 2017 | 5.685 | 5.719 | 5.685 | 5.699 | 87,931 | +0.03(+0.61%) |
May 18, 2017 | 5.640 | 5.680 | 5.601 | 5.665 | 186,963 | +0.00(+0.09%) |
May 17, 2017 | 5.724 | 5.729 | 5.625 | 5.660 | 235,074 | -0.06(-1.03%) |
May 16, 2017 | 5.714 | 5.724 | 5.689 | 5.719 | 116,320 | +0.02(+0.43%) |
May 15, 2017 | 5.743 | 5.743 | 5.680 | 5.694 | 137,850 | -0.00(-0.09%) |
May 12, 2017 | 5.665 | 5.724 | 5.650 | 5.699 | 241,846 | +0.04(+0.78%) |
May 11, 2017 | 5.704 | 5.704 | 5.648 | 5.655 | 182,060 | -0.04(-0.78%) |
May 10, 2017 | 5.709 | 5.715 | 5.685 | 5.699 | 215,964 | -0.03(-0.60%) |
May 09, 2017 | 5.748 | 5.763 | 5.729 | 5.734 | 240,865 | -0.02(-0.43%) |
May 08, 2017 | 5.729 | 5.763 | 5.700 | 5.758 | 287,900 | +0.03(+0.51%) |
May 05, 2017 | 5.729 | 5.773 | 5.675 | 5.729 | 335,037 | +0.00(+0.00%) |
May 04, 2017 | 5.705 | 5.740 | 5.627 | 5.729 | 451,254 | +0.02(+0.34%) |
May 03, 2017 | 5.685 | 5.719 | 5.680 | 5.709 | 230,187 | +0.05(+0.86%) |
May 02, 2017 | 5.641 | 5.685 | 5.641 | 5.661 | 233,307 | +0.02(+0.35%) |
May 01, 2017 | 5.631 | 5.651 | 5.614 | 5.641 | 263,690 | +0.02(+0.35%) |
Apr 28, 2017 | 5.568 | 5.622 | 5.551 | 5.622 | 251,837 | +0.07(+1.23%) |
Apr 27, 2017 | 5.544 | 5.563 | 5.544 | 5.553 | 373,344 | +0.01(+0.26%) |
Apr 26, 2017 | 5.549 | 5.568 | 5.539 | 5.539 | 213,841 | -0.00(-0.09%) |
Apr 25, 2017 | 5.539 | 5.558 | 5.534 | 5.544 | 188,704 | +0.02(+0.44%) |
Apr 24, 2017 | 5.529 | 5.539 | 5.512 | 5.519 | 178,601 | -0.01(-0.18%) |
Apr 21, 2017 | 5.549 | 5.553 | 5.514 | 5.529 | 187,426 | +0.00(+0.00%) |
Apr 20, 2017 | 5.510 | 5.549 | 5.500 | 5.529 | 172,768 | +0.02(+0.44%) |
Apr 19, 2017 | 5.500 | 5.534 | 5.485 | 5.505 | 86,559 | +0.01(+0.18%) |
Apr 18, 2017 | 5.510 | 5.510 | 5.466 | 5.495 | 152,752 | -0.00(-0.09%) |
Apr 17, 2017 | 5.510 | 5.539 | 5.495 | 5.500 | 172,290 | -0.01(-0.27%) |
Apr 13, 2017 | 5.510 | 5.558 | 5.495 | 5.514 | 232,166 | +0.02(+0.36%) |
Apr 12, 2017 | 5.524 | 5.524 | 5.490 | 5.495 | 80,792 | -0.02(-0.44%) |
Apr 11, 2017 | 5.475 | 5.524 | 5.466 | 5.519 | 183,792 | +0.04(+0.80%) |
Apr 10, 2017 | 5.466 | 5.495 | 5.455 | 5.475 | 210,556 | +0.01(+0.18%) |
Apr 07, 2017 | 5.475 | 5.475 | 5.325 | 5.466 | 152,410 | +0.00(+0.09%) |
Apr 06, 2017 | 5.480 | 5.495 | 5.451 | 5.461 | 193,030 | -0.01(-0.18%) |
Apr 05, 2017 | 5.485 | 5.504 | 5.446 | 5.471 | 234,738 | +0.02(+0.35%) |
Apr 04, 2017 | 5.432 | 5.486 | 5.427 | 5.451 | 225,509 | +0.02(+0.45%) |
Apr 03, 2017 | 5.393 | 5.428 | 5.388 | 5.427 | 172,805 | +0.03(+0.54%) |
Mar 31, 2017 | 5.388 | 5.413 | 5.355 | 5.398 | 156,623 | +0.01(+0.18%) |
Mar 30, 2017 | 5.427 | 5.427 | 5.379 | 5.388 | 227,897 | -0.03(-0.54%) |
Mar 29, 2017 | 5.408 | 5.417 | 5.393 | 5.417 | 162,904 | +0.02(+0.36%) |
Mar 28, 2017 | 5.350 | 5.398 | 5.345 | 5.398 | 190,462 | +0.06(+1.18%) |
Mar 27, 2017 | 5.355 | 5.374 | 5.311 | 5.335 | 240,916 | -0.03(-0.54%) |
Mar 24, 2017 | 5.359 | 5.384 | 5.311 | 5.364 | 106,895 | +0.01(+0.27%) |
Mar 23, 2017 | 5.359 | 5.374 | 5.330 | 5.350 | 173,402 | -0.01(-0.18%) |
Mar 22, 2017 | 5.292 | 5.359 | 5.287 | 5.359 | 159,348 | +0.07(+1.28%) |
Mar 21, 2017 | 5.369 | 5.388 | 5.287 | 5.292 | 268,294 | -0.08(-1.53%) |
Mar 20, 2017 | 5.345 | 5.374 | 5.338 | 5.374 | 221,759 | +0.01(+0.27%) |
Mar 17, 2017 | 5.359 | 5.359 | 5.316 | 5.359 | 165,593 | +0.02(+0.36%) |
Mar 16, 2017 | 5.296 | 5.355 | 5.272 | 5.340 | 327,282 | +0.04(+0.73%) |
Mar 15, 2017 | 5.224 | 5.328 | 5.190 | 5.301 | 176,607 | +0.10(+1.86%) |
Mar 14, 2017 | 5.229 | 5.248 | 5.200 | 5.205 | 162,405 | -0.03(-0.65%) |
Mar 13, 2017 | 5.238 | 5.263 | 5.234 | 5.238 | 161,713 | +0.00(+0.09%) |
Mar 10, 2017 | 5.214 | 5.234 | 5.185 | 5.234 | 200,283 | +0.07(+1.31%) |
Mar 09, 2017 | 5.258 | 5.277 | 5.161 | 5.166 | 441,242 | -0.12(-2.29%) |
Mar 08, 2017 | 5.340 | 5.349 | 5.268 | 5.287 | 353,145 | -0.05(-0.99%) |
Mar 07, 2017 | 5.320 | 5.354 | 5.320 | 5.340 | 282,266 | +0.01(+0.18%) |
Mar 06, 2017 | 5.316 | 5.344 | 5.316 | 5.330 | 236,473 | +0.01(+0.27%) |
Mar 03, 2017 | 5.335 | 5.360 | 5.287 | 5.316 | 312,201 | -0.01(-0.27%) |
Mar 02, 2017 | 5.344 | 5.392 | 5.330 | 5.330 | 355,624 | -0.01(-0.18%) |
Mar 01, 2017 | 5.349 | 5.359 | 5.332 | 5.340 | 175,580 | +0.01(+0.27%) |
Feb 28, 2017 | 5.330 | 5.349 | 5.317 | 5.325 | 204,302 | +0.02(+0.34%) |
Feb 27, 2017 | 5.316 | 5.330 | 5.296 | 5.307 | 112,809 | +0.01(+0.20%) |
Feb 24, 2017 | 5.296 | 5.325 | 5.272 | 5.296 | 221,642 | +0.00(+0.00%) |
Feb 23, 2017 | 5.292 | 5.316 | 5.267 | 5.296 | 143,676 | +0.02(+0.45%) |
Feb 22, 2017 | 5.258 | 5.287 | 5.251 | 5.272 | 212,646 | +0.01(+0.27%) |
Feb 21, 2017 | 5.244 | 5.292 | 5.229 | 5.258 | 251,600 | +0.02(+0.46%) |
Feb 17, 2017 | 5.234 | 5.234 | 5.234 | 0 | +0.05(+0.93%) | |
Feb 16, 2017 | 5.210 | 5.213 | 5.148 | 5.186 | 362,505 | -0.01(-0.28%) |
Feb 15, 2017 | 5.224 | 5.234 | 5.181 | 5.200 | 296,653 | -0.02(-0.46%) |
Feb 14, 2017 | 5.248 | 5.258 | 5.215 | 5.224 | 249,026 | -0.03(-0.64%) |
Feb 13, 2017 | 5.296 | 5.296 | 5.224 | 5.258 | 276,515 | -0.02(-0.45%) |
Feb 10, 2017 | 5.292 | 5.296 | 5.263 | 5.282 | 187,910 | -0.01(-0.18%) |
Feb 09, 2017 | 5.258 | 5.307 | 5.248 | 5.292 | 680,717 | +0.06(+1.10%) |
Feb 08, 2017 | 5.234 | 5.263 | 5.224 | 5.234 | 359,074 | -0.02(-0.36%) |
Feb 07, 2017 | 5.210 | 5.258 | 5.186 | 5.253 | 401,981 | +0.06(+1.19%) |
Feb 06, 2017 | 5.177 | 5.215 | 5.163 | 5.191 | 421,724 | +0.03(+0.55%) |
Feb 03, 2017 | 5.163 | 5.186 | 5.144 | 5.163 | 325,431 | +0.00(+0.00%) |
Feb 02, 2017 | 5.167 | 5.196 | 5.134 | 5.163 | 579,101 | -0.02(-0.46%) |
Feb 01, 2017 | 5.186 | 5.196 | 5.139 | 5.186 | 230,246 | +0.01(+0.28%) |
Jan 31, 2017 | 5.139 | 5.196 | 5.125 | 5.172 | 124,263 | +0.05(+1.02%) |
Jan 30, 2017 | 5.139 | 5.139 | 5.115 | 5.120 | 240,389 | -0.01(-0.19%) |
Jan 27, 2017 | 5.148 | 5.167 | 5.129 | 5.129 | 328,807 | -0.00(-0.09%) |
Jan 26, 2017 | 5.134 | 5.196 | 5.125 | 5.134 | 334,660 | +0.00(+0.00%) |
Jan 25, 2017 | 5.139 | 5.148 | 5.120 | 5.134 | 125,869 | +0.01(+0.28%) |
Jan 24, 2017 | 5.129 | 5.139 | 5.106 | 5.120 | 259,001 | +0.00(+0.09%) |
Jan 23, 2017 | 5.087 | 5.139 | 5.077 | 5.115 | 279,652 | +0.04(+0.84%) |
Jan 20, 2017 | 5.087 | 5.101 | 5.039 | 5.072 | 342,543 | -0.01(-0.19%) |
Jan 19, 2017 | 5.096 | 5.096 | 5.082 | 5.082 | 202,671 | -0.02(-0.37%) |
Jan 18, 2017 | 5.106 | 5.115 | 5.101 | 5.101 | 138,689 | +0.00(+0.05%) |
Jan 17, 2017 | 5.044 | 5.106 | 5.039 | 5.098 | 276,768 | +0.03(+0.61%) |
Jan 13, 2017 | 5.067 | 5.067 | 5.067 | 0 | +0.00(+0.09%) | |
Jan 12, 2017 | 5.048 | 5.079 | 5.048 | 5.063 | 153,896 | +0.02(+0.38%) |
Jan 11, 2017 | 5.058 | 5.077 | 5.025 | 5.044 | 149,377 | +0.01(+0.28%) |
Jan 10, 2017 | 5.011 | 5.044 | 5.011 | 5.029 | 271,423 | +0.03(+0.57%) |
Jan 09, 2017 | 5.001 | 5.020 | 4.992 | 5.001 | 188,407 | -0.00(-0.10%) |
Jan 06, 2017 | 4.992 | 5.006 | 4.963 | 5.006 | 285,448 | +0.02(+0.38%) |
Jan 05, 2017 | 4.987 | 4.996 | 4.973 | 4.987 | 209,085 | -0.00(-0.09%) |
Jan 04, 2017 | 4.996 | 5.006 | 4.973 | 4.992 | 242,099 | +0.00(+0.00%) |
Jan 03, 2017 | 5.006 | 5.006 | 4.982 | 4.992 | 249,233 | +0.00(+0.09%) |
Dec 30, 2016 | 4.987 | 4.987 | 4.987 | 0 | +0.05(+0.96%) | |
Dec 29, 2016 | 4.940 | 4.963 | 4.912 | 4.940 | 208,793 | +0.00(+0.00%) |
Dec 28, 2016 | 4.963 | 4.963 | 4.916 | 4.940 | 235,501 | +0.00(+0.00%) |
Dec 27, 2016 | 4.968 | 4.978 | 4.919 | 4.940 | 175,541 | -0.00(-0.10%) |
Dec 23, 2016 | 4.944 | 4.944 | 4.944 | 0 | +0.02(+0.39%) | |
Dec 22, 2016 | 4.902 | 4.930 | 4.897 | 4.926 | 255,416 | +0.04(+0.77%) |
Dec 21, 2016 | 4.883 | 4.897 | 4.874 | 4.888 | 196,737 | -0.00(-0.10%) |
Dec 20, 2016 | 4.902 | 4.902 | 4.864 | 4.893 | 155,139 | +0.02(+0.48%) |
Dec 19, 2016 | 4.841 | 4.897 | 4.827 | 4.869 | 176,584 | +0.03(+0.58%) |
Dec 16, 2016 | 4.812 | 4.864 | 4.812 | 4.841 | 136,207 | +0.03(+0.59%) |
Dec 15, 2016 | 4.822 | 4.845 | 4.812 | 4.812 | 110,094 | -0.02(-0.49%) |
Dec 14, 2016 | 4.855 | 4.855 | 4.789 | 4.836 | 87,180 | -0.02(-0.39%) |
Dec 13, 2016 | 4.850 | 4.860 | 4.817 | 4.855 | 438,626 | +0.01(+0.19%) |
Dec 12, 2016 | 4.812 | 4.860 | 4.812 | 4.845 | 236,382 | +0.00(+0.10%) |
Dec 09, 2016 | 4.808 | 4.841 | 4.808 | 4.841 | 443,970 | +0.05(+0.98%) |
Dec 08, 2016 | 4.822 | 4.822 | 4.775 | 4.794 | 201,787 | -0.03(-0.59%) |
Dec 07, 2016 | 4.803 | 4.830 | 4.803 | 4.822 | 170,384 | +0.02(+0.49%) |
Dec 06, 2016 | 4.766 | 4.798 | 4.766 | 4.798 | 150,390 | +0.02(+0.39%) |
Dec 05, 2016 | 4.752 | 4.789 | 4.747 | 4.780 | 144,159 | +0.02(+0.38%) |
Dec 02, 2016 | 4.733 | 4.762 | 4.728 | 4.762 | 159,180 | +0.02(+0.51%) |
Dec 01, 2016 | 4.761 | 4.782 | 4.719 | 4.738 | 261,896 | -0.04(-0.88%) |
Nov 30, 2016 | 4.780 | 4.794 | 4.761 | 4.780 | 207,597 | -0.01(-0.20%) |
Nov 29, 2016 | 4.770 | 4.794 | 4.758 | 4.789 | 94,020 | -0.00(-0.10%) |
Nov 28, 2016 | 4.812 | 4.817 | 4.746 | 4.794 | 242,854 | -0.01(-0.21%) |
Nov 25, 2016 | 4.761 | 4.812 | 4.761 | 4.804 | 154,683 | +0.03(+0.60%) |
Nov 23, 2016 | 4.775 | 4.775 | 4.775 | 0 | +0.00(+0.10%) | |
Nov 22, 2016 | 4.766 | 4.770 | 4.747 | 4.770 | 185,715 | +0.02(+0.40%) |
Nov 21, 2016 | 4.728 | 4.766 | 4.728 | 4.751 | 186,159 | +0.02(+0.39%) |
Nov 18, 2016 | 4.761 | 4.761 | 4.705 | 4.733 | 128,304 | -0.00(-0.10%) |
Nov 17, 2016 | 4.728 | 4.745 | 4.719 | 4.738 | 135,777 | +0.00(+0.00%) |
Nov 16, 2016 | 4.710 | 4.742 | 4.696 | 4.738 | 274,709 | -0.00(-0.10%) |
Nov 15, 2016 | 4.667 | 4.756 | 4.659 | 4.742 | 226,950 | +0.07(+1.60%) |
Nov 14, 2016 | 4.700 | 4.700 | 4.565 | 4.667 | 435,871 | -0.07(-1.38%) |
Nov 11, 2016 | 4.714 | 4.738 | 4.682 | 4.733 | 139,814 | +0.00(+0.00%) |
Nov 10, 2016 | 4.784 | 4.817 | 4.686 | 4.733 | 324,191 | -0.04(-0.88%) |
Nov 09, 2016 | 4.761 | 4.847 | 4.750 | 4.775 | 215,564 | -0.05(-0.97%) |
Nov 08, 2016 | 4.826 | 4.864 | 4.813 | 4.822 | 166,680 | -0.00(-0.10%) |
Nov 07, 2016 | 4.799 | 4.831 | 4.795 | 4.826 | 220,189 | +0.04(+0.87%) |
Nov 04, 2016 | 4.794 | 4.819 | 4.757 | 4.785 | 135,427 | -0.01(-0.19%) |
Nov 03, 2016 | 4.803 | 4.836 | 4.780 | 4.794 | 143,994 | -0.00(-0.10%) |
Nov 02, 2016 | 4.887 | 4.887 | 4.734 | 4.799 | 362,516 | -0.09(-1.90%) |
Nov 01, 2016 | 4.924 | 4.924 | 4.880 | 4.891 | 188,145 | -0.03(-0.66%) |
Oct 31, 2016 | 4.915 | 4.924 | 4.877 | 4.924 | 162,640 | +0.02(+0.47%) |
Oct 28, 2016 | 4.901 | 4.915 | 4.850 | 4.901 | 149,274 | +0.00(+0.09%) |
Oct 27, 2016 | 4.928 | 4.933 | 4.896 | 4.896 | 107,689 | -0.03(-0.66%) |
Oct 26, 2016 | 4.915 | 4.928 | 4.901 | 4.928 | 97,492 | -0.00(-0.00%) |
Oct 25, 2016 | 4.901 | 4.933 | 4.891 | 4.928 | 109,348 | +0.03(+0.57%) |
Oct 24, 2016 | 4.891 | 4.915 | 4.887 | 4.901 | 87,700 | -0.01(-0.19%) |
Oct 21, 2016 | 4.882 | 4.915 | 4.847 | 4.910 | 130,459 | +0.04(+0.75%) |
Oct 20, 2016 | 4.864 | 4.901 | 4.854 | 4.873 | 104,353 | +0.01(+0.20%) |
Oct 19, 2016 | 4.799 | 4.868 | 4.799 | 4.864 | 92,356 | +0.07(+1.55%) |
Oct 18, 2016 | 4.822 | 4.822 | 4.775 | 4.789 | 311,539 | -0.01(-0.19%) |
Oct 17, 2016 | 4.845 | 4.861 | 4.799 | 4.799 | 108,121 | -0.05(-1.04%) |
Oct 14, 2016 | 4.826 | 4.854 | 4.826 | 4.849 | 101,059 | +0.03(+0.56%) |
Oct 13, 2016 | 4.831 | 4.854 | 4.803 | 4.822 | 231,403 | -0.02(-0.48%) |
Oct 12, 2016 | 4.840 | 4.874 | 4.826 | 4.845 | 130,459 | -0.01(-0.29%) |
Oct 11, 2016 | 4.854 | 4.873 | 4.831 | 4.859 | 100,820 | +0.02(+0.43%) |
Oct 10, 2016 | 4.840 | 4.868 | 4.817 | 4.838 | 155,832 | +0.01(+0.14%) |
Oct 07, 2016 | 4.836 | 4.854 | 4.827 | 4.831 | 203,891 | -0.01(-0.28%) |
Oct 06, 2016 | 4.854 | 4.854 | 4.808 | 4.845 | 145,218 | +0.00(+0.00%) |
Oct 05, 2016 | 4.886 | 4.886 | 4.845 | 4.845 | 210,709 | -0.02(-0.38%) |
Oct 04, 2016 | 4.886 | 4.905 | 4.863 | 4.863 | 389,967 | -0.05(-0.94%) |