Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.781 | 4.862 | 4.781 | 4.821 | 474,413 | +0.05(+1.01%) |
Jan 30, 2017 | 4.797 | 4.805 | 4.725 | 4.773 | 528,729 | -0.05(-1.00%) |
Jan 27, 2017 | 4.934 | 4.934 | 4.797 | 4.821 | 289,693 | -0.08(-1.64%) |
Jan 26, 2017 | 4.958 | 5.030 | 4.894 | 4.902 | 308,402 | -0.07(-1.45%) |
Jan 25, 2017 | 4.990 | 4.998 | 4.926 | 4.974 | 382,634 | +0.01(+0.16%) |
Jan 24, 2017 | 4.998 | 5.006 | 4.926 | 4.966 | 458,069 | -0.04(-0.80%) |
Jan 23, 2017 | 4.990 | 5.038 | 4.950 | 5.006 | 230,039 | +0.02(+0.48%) |
Jan 20, 2017 | 4.950 | 5.014 | 4.894 | 4.982 | 342,105 | +0.01(+0.16%) |
Jan 19, 2017 | 5.046 | 5.058 | 4.958 | 4.974 | 744,505 | -0.08(-1.59%) |
Jan 18, 2017 | 5.054 | 5.102 | 5.014 | 5.054 | 869,476 | -0.01(-0.16%) |
Jan 17, 2017 | 5.054 | 5.086 | 4.998 | 5.062 | 354,990 | +0.04(+0.80%) |
Jan 13, 2017 | 5.022 | 5.022 | 5.022 | 0 | -0.04(-0.79%) | |
Jan 12, 2017 | 5.054 | 5.078 | 5.022 | 5.062 | 431,907 | +0.02(+0.48%) |
Jan 11, 2017 | 5.094 | 5.126 | 5.030 | 5.038 | 332,422 | -0.04(-0.79%) |
Jan 10, 2017 | 5.118 | 5.126 | 5.046 | 5.078 | 438,783 | -0.05(-0.94%) |
Jan 09, 2017 | 5.247 | 5.247 | 4.926 | 5.126 | 720,789 | -0.18(-3.33%) |
Jan 06, 2017 | 5.359 | 5.359 | 5.239 | 5.303 | 339,833 | -0.07(-1.34%) |
Jan 05, 2017 | 5.391 | 5.391 | 5.295 | 5.375 | 432,268 | -0.04(-0.74%) |
Jan 04, 2017 | 5.343 | 5.447 | 5.303 | 5.415 | 443,039 | +0.07(+1.35%) |
Jan 03, 2017 | 5.255 | 5.343 | 5.215 | 5.343 | 486,896 | +0.10(+1.99%) |
Dec 30, 2016 | 5.239 | 5.239 | 5.239 | 0 | +0.10(+2.03%) | |
Dec 29, 2016 | 4.990 | 5.150 | 4.990 | 5.134 | 368,063 | +0.14(+2.89%) |
Dec 28, 2016 | 5.030 | 5.046 | 4.926 | 4.990 | 362,553 | -0.04(-0.80%) |
Dec 27, 2016 | 5.022 | 5.054 | 4.974 | 5.030 | 588,471 | +0.02(+0.32%) |
Dec 23, 2016 | 5.014 | 5.014 | 5.014 | 0 | -0.02(-0.48%) | |
Dec 22, 2016 | 5.062 | 5.078 | 4.974 | 5.038 | 378,875 | -0.04(-0.79%) |
Dec 21, 2016 | 5.190 | 5.231 | 5.078 | 5.078 | 431,181 | -0.13(-2.47%) |
Dec 20, 2016 | 5.150 | 5.231 | 5.079 | 5.206 | 502,051 | +0.06(+1.09%) |
Dec 19, 2016 | 5.150 | 5.231 | 5.110 | 5.150 | 779,524 | +0.05(+0.94%) |
Dec 16, 2016 | 5.038 | 5.182 | 5.038 | 5.102 | 2,611,011 | +0.08(+1.60%) |
Dec 15, 2016 | 5.062 | 5.150 | 4.990 | 5.022 | 709,589 | -0.05(-0.95%) |
Dec 14, 2016 | 5.287 | 5.343 | 5.054 | 5.070 | 740,788 | -0.19(-3.66%) |
Dec 13, 2016 | 5.327 | 5.327 | 5.206 | 5.263 | 377,611 | -0.02(-0.30%) |
Dec 12, 2016 | 5.182 | 5.279 | 5.166 | 5.279 | 435,174 | +0.07(+1.39%) |
Dec 09, 2016 | 5.239 | 5.327 | 5.174 | 5.206 | 577,142 | -0.06(-1.22%) |
Dec 08, 2016 | 5.174 | 5.291 | 5.118 | 5.271 | 540,094 | +0.10(+1.86%) |
Dec 07, 2016 | 5.094 | 5.223 | 5.094 | 5.174 | 731,388 | +0.08(+1.57%) |
Dec 06, 2016 | 5.054 | 5.110 | 4.966 | 5.094 | 548,308 | +0.04(+0.79%) |
Dec 05, 2016 | 4.998 | 5.058 | 4.950 | 5.054 | 496,968 | +0.09(+1.78%) |
Dec 02, 2016 | 4.998 | 5.094 | 4.958 | 4.966 | 264,139 | -0.02(-0.32%) |
Dec 01, 2016 | 5.142 | 5.182 | 4.926 | 4.982 | 600,297 | -0.19(-3.72%) |
Nov 30, 2016 | 5.247 | 5.319 | 5.166 | 5.174 | 1,347,055 | -0.11(-2.12%) |
Nov 29, 2016 | 5.239 | 5.327 | 5.231 | 5.287 | 406,957 | +0.04(+0.76%) |
Nov 28, 2016 | 5.319 | 5.359 | 5.215 | 5.247 | 1,021,916 | -0.06(-1.21%) |
Nov 25, 2016 | 5.351 | 5.383 | 5.295 | 5.311 | 146,720 | -0.02(-0.30%) |
Nov 23, 2016 | 5.327 | 5.327 | 5.327 | 0 | -0.04(-0.75%) | |
Nov 22, 2016 | 5.351 | 5.383 | 5.271 | 5.367 | 533,083 | +0.06(+1.21%) |
Nov 21, 2016 | 5.423 | 5.439 | 5.271 | 5.303 | 371,238 | -0.10(-1.93%) |
Nov 18, 2016 | 5.255 | 5.431 | 5.255 | 5.407 | 669,214 | +0.15(+2.90%) |
Nov 17, 2016 | 5.239 | 5.335 | 5.231 | 5.255 | 253,216 | +0.03(+0.61%) |
Nov 16, 2016 | 5.231 | 5.263 | 5.166 | 5.223 | 409,928 | -0.02(-0.46%) |
Nov 15, 2016 | 5.271 | 5.359 | 5.194 | 5.247 | 330,077 | -0.06(-1.06%) |
Nov 14, 2016 | 5.198 | 5.303 | 5.166 | 5.303 | 569,356 | +0.12(+2.32%) |
Nov 11, 2016 | 5.030 | 5.231 | 5.030 | 5.182 | 702,975 | +0.18(+3.69%) |
Nov 10, 2016 | 5.094 | 5.190 | 4.942 | 4.998 | 915,692 | -0.08(-1.58%) |
Nov 09, 2016 | 4.821 | 5.094 | 4.749 | 5.078 | 683,359 | +0.10(+2.10%) |
Nov 08, 2016 | 4.990 | 5.022 | 4.910 | 4.974 | 397,375 | -0.03(-0.64%) |
Nov 07, 2016 | 5.022 | 5.070 | 4.974 | 5.006 | 517,995 | +0.03(+0.64%) |
Nov 04, 2016 | 5.197 | 5.253 | 4.950 | 4.974 | 470,361 | -0.16(-3.10%) |
Nov 03, 2016 | 5.093 | 5.133 | 5.054 | 5.133 | 342,956 | +0.03(+0.62%) |
Nov 02, 2016 | 5.173 | 5.181 | 5.101 | 5.101 | 305,090 | -0.05(-0.93%) |
Nov 01, 2016 | 5.348 | 5.356 | 5.133 | 5.149 | 413,575 | -0.24(-4.43%) |
Oct 31, 2016 | 5.269 | 5.420 | 5.233 | 5.388 | 397,411 | +0.15(+2.89%) |
Oct 28, 2016 | 5.221 | 5.261 | 5.213 | 5.237 | 354,883 | +0.02(+0.46%) |
Oct 27, 2016 | 5.404 | 5.416 | 5.197 | 5.213 | 275,328 | -0.21(-3.82%) |
Oct 26, 2016 | 5.531 | 5.531 | 5.412 | 5.420 | 220,709 | -0.14(-2.58%) |
Oct 25, 2016 | 5.523 | 5.595 | 5.515 | 5.563 | 327,393 | -0.01(-0.14%) |
Oct 24, 2016 | 5.563 | 5.627 | 5.507 | 5.571 | 429,834 | +0.03(+0.57%) |
Oct 21, 2016 | 5.452 | 5.563 | 5.444 | 5.539 | 238,703 | +0.03(+0.58%) |
Oct 20, 2016 | 5.483 | 5.523 | 5.444 | 5.507 | 179,764 | +0.00(+0.00%) |
Oct 19, 2016 | 5.475 | 5.507 | 5.436 | 5.507 | 185,269 | +0.04(+0.73%) |
Oct 18, 2016 | 5.563 | 5.571 | 5.468 | 5.468 | 179,323 | -0.05(-0.87%) |
Oct 17, 2016 | 5.643 | 5.666 | 5.515 | 5.515 | 437,401 | -0.12(-2.12%) |
Oct 14, 2016 | 5.595 | 5.666 | 5.539 | 5.635 | 380,506 | +0.02(+0.28%) |
Oct 13, 2016 | 5.523 | 5.738 | 5.491 | 5.619 | 878,942 | +0.17(+3.07%) |
Oct 12, 2016 | 5.372 | 5.475 | 5.356 | 5.452 | 361,433 | +0.11(+2.09%) |
Oct 11, 2016 | 5.332 | 5.372 | 5.292 | 5.340 | 304,787 | -0.02(-0.30%) |
Oct 10, 2016 | 5.292 | 5.396 | 5.292 | 5.356 | 248,386 | +0.06(+1.20%) |
Oct 07, 2016 | 5.380 | 5.474 | 5.284 | 5.292 | 297,381 | -0.09(-1.63%) |
Oct 06, 2016 | 5.332 | 5.427 | 5.229 | 5.380 | 548,995 | +0.00(+0.00%) |
Oct 05, 2016 | 5.571 | 5.571 | 5.356 | 5.380 | 492,291 | -0.17(-3.01%) |
Oct 04, 2016 | 5.659 | 5.674 | 5.483 | 5.547 | 452,224 | -0.13(-2.24%) |
Oct 03, 2016 | 5.698 | 5.706 | 5.603 | 5.674 | 330,405 | -0.06(-0.97%) |
Sep 30, 2016 | 5.850 | 5.850 | 5.690 | 5.730 | 543,377 | -0.08(-1.37%) |
Sep 29, 2016 | 5.873 | 5.905 | 5.762 | 5.810 | 289,278 | -0.12(-2.01%) |
Sep 28, 2016 | 5.865 | 5.929 | 5.818 | 5.929 | 231,997 | +0.09(+1.50%) |
Sep 27, 2016 | 5.913 | 5.953 | 5.806 | 5.842 | 459,102 | -0.14(-2.26%) |
Sep 26, 2016 | 5.953 | 6.017 | 5.929 | 5.977 | 244,650 | -0.01(-0.13%) |
Sep 23, 2016 | 5.913 | 6.001 | 5.834 | 5.985 | 306,102 | +0.02(+0.27%) |
Sep 22, 2016 | 5.826 | 5.977 | 5.818 | 5.969 | 434,088 | +0.18(+3.16%) |
Sep 21, 2016 | 5.706 | 5.794 | 5.587 | 5.786 | 412,783 | +0.11(+1.96%) |
Sep 20, 2016 | 5.770 | 5.770 | 5.666 | 5.674 | 288,889 | -0.05(-0.83%) |
Sep 19, 2016 | 5.730 | 5.754 | 5.666 | 5.722 | 305,601 | -0.01(-0.14%) |
Sep 16, 2016 | 5.659 | 5.778 | 5.651 | 5.730 | 804,658 | +0.02(+0.42%) |
Sep 15, 2016 | 5.690 | 5.722 | 5.611 | 5.706 | 521,230 | +0.02(+0.28%) |
Sep 14, 2016 | 5.794 | 5.834 | 5.664 | 5.690 | 751,311 | -0.08(-1.38%) |
Sep 13, 2016 | 5.905 | 5.913 | 5.722 | 5.770 | 397,413 | -0.18(-2.94%) |
Sep 12, 2016 | 5.977 | 6.025 | 5.873 | 5.945 | 1,116,488 | -0.06(-1.06%) |
Sep 09, 2016 | 6.144 | 6.168 | 5.969 | 6.009 | 700,032 | -0.24(-3.82%) |
Sep 08, 2016 | 6.271 | 6.315 | 6.200 | 6.247 | 720,399 | -0.07(-1.13%) |
Sep 07, 2016 | 6.335 | 6.351 | 6.224 | 6.319 | 690,147 | +0.00(+0.00%) |
Sep 06, 2016 | 6.120 | 6.343 | 6.056 | 6.319 | 899,234 | +0.24(+3.93%) |
Sep 02, 2016 | 6.041 | 6.080 | 6.080 | 6.080 | 197,272 | +0.07(+1.19%) |
Sep 01, 2016 | 6.009 | 6.048 | 5.945 | 6.009 | 334,766 | -0.02(-0.26%) |
Aug 31, 2016 | 5.977 | 6.064 | 5.921 | 6.025 | 446,895 | +0.04(+0.66%) |
Aug 30, 2016 | 5.985 | 5.993 | 5.921 | 5.985 | 231,317 | -0.02(-0.27%) |
Aug 29, 2016 | 5.985 | 6.041 | 5.953 | 6.001 | 293,194 | +0.04(+0.67%) |
Aug 26, 2016 | 6.048 | 6.144 | 5.897 | 5.961 | 659,583 | -0.10(-1.58%) |
Aug 25, 2016 | 5.969 | 6.088 | 5.969 | 6.056 | 775,876 | +0.06(+0.93%) |
Aug 24, 2016 | 5.913 | 6.001 | 5.857 | 6.001 | 948,287 | +0.07(+1.21%) |
Aug 23, 2016 | 5.937 | 5.993 | 5.873 | 5.929 | 937,027 | +0.03(+0.54%) |
Aug 22, 2016 | 5.818 | 5.905 | 5.770 | 5.897 | 427,749 | +0.10(+1.65%) |
Aug 19, 2016 | 5.818 | 5.830 | 5.730 | 5.802 | 420,108 | -0.02(-0.41%) |
Aug 18, 2016 | 5.794 | 5.850 | 5.754 | 5.826 | 678,868 | +0.02(+0.41%) |
Aug 17, 2016 | 5.850 | 5.881 | 5.706 | 5.802 | 407,325 | -0.03(-0.55%) |
Aug 16, 2016 | 5.921 | 5.945 | 5.794 | 5.834 | 259,420 | -0.12(-2.01%) |
Aug 15, 2016 | 5.977 | 6.034 | 5.929 | 5.953 | 338,651 | -0.03(-0.53%) |
Aug 12, 2016 | 5.977 | 6.072 | 5.961 | 5.985 | 214,989 | +0.02(+0.40%) |
Aug 11, 2016 | 6.001 | 6.025 | 5.865 | 5.961 | 572,473 | -0.06(-0.93%) |
Aug 10, 2016 | 6.009 | 6.033 | 5.937 | 6.017 | 295,891 | +0.00(+0.00%) |
Aug 09, 2016 | 6.040 | 6.048 | 5.914 | 6.017 | 523,032 | +0.00(+0.00%) |
Aug 08, 2016 | 6.080 | 6.104 | 5.993 | 6.017 | 384,674 | -0.04(-0.65%) |
Aug 05, 2016 | 6.262 | 6.285 | 5.827 | 6.056 | 737,899 | +0.09(+1.46%) |
Aug 04, 2016 | 6.064 | 6.151 | 5.961 | 5.969 | 402,894 | -0.10(-1.69%) |
Aug 03, 2016 | 6.151 | 6.175 | 5.993 | 6.072 | 731,193 | -0.10(-1.66%) |
Aug 02, 2016 | 6.333 | 6.333 | 6.167 | 6.175 | 419,529 | -0.17(-2.62%) |
Aug 01, 2016 | 6.341 | 6.372 | 6.293 | 6.341 | 389,574 | -0.02(-0.25%) |
Jul 29, 2016 | 6.301 | 6.388 | 6.242 | 6.357 | 942,116 | +0.06(+0.88%) |
Jul 28, 2016 | 6.246 | 6.309 | 6.175 | 6.301 | 876,351 | +0.03(+0.50%) |
Jul 27, 2016 | 6.151 | 6.285 | 6.112 | 6.270 | 3,509,372 | -0.08(-1.25%) |
Jul 26, 2016 | 6.325 | 6.357 | 6.301 | 6.349 | 192,608 | +0.04(+0.63%) |
Jul 25, 2016 | 6.293 | 6.333 | 6.254 | 6.309 | 143,673 | +0.02(+0.25%) |
Jul 22, 2016 | 6.262 | 6.349 | 6.198 | 6.293 | 199,016 | +0.01(+0.13%) |
Jul 21, 2016 | 6.254 | 6.301 | 6.183 | 6.285 | 215,288 | +0.01(+0.13%) |
Jul 20, 2016 | 6.293 | 6.325 | 6.262 | 6.278 | 173,915 | +0.00(+0.00%) |
Jul 19, 2016 | 6.293 | 6.316 | 6.222 | 6.278 | 150,190 | +0.01(+0.13%) |
Jul 18, 2016 | 6.270 | 6.309 | 6.222 | 6.270 | 205,958 | +0.03(+0.51%) |
Jul 15, 2016 | 6.135 | 6.246 | 6.104 | 6.238 | 315,804 | +0.13(+2.20%) |
Jul 14, 2016 | 6.096 | 6.167 | 6.080 | 6.104 | 250,318 | -0.02(-0.26%) |
Jul 13, 2016 | 6.127 | 6.143 | 6.056 | 6.119 | 297,883 | +0.04(+0.65%) |
Jul 12, 2016 | 6.080 | 6.115 | 5.993 | 6.080 | 268,945 | -0.02(-0.39%) |
Jul 11, 2016 | 6.025 | 6.108 | 5.969 | 6.104 | 247,533 | +0.09(+1.45%) |
Jul 08, 2016 | 5.859 | 6.032 | 5.819 | 6.017 | 493,267 | +0.20(+3.40%) |
Jul 07, 2016 | 5.819 | 5.835 | 5.748 | 5.819 | 440,501 | -0.02(-0.41%) |
Jul 06, 2016 | 5.859 | 5.859 | 5.756 | 5.843 | 621,961 | -0.03(-0.54%) |
Jul 05, 2016 | 5.811 | 5.890 | 5.803 | 5.874 | 269,351 | +0.06(+1.09%) |
Jul 01, 2016 | 5.898 | 5.811 | 5.811 | 5.811 | 183,399 | -0.06(-1.08%) |
Jun 30, 2016 | 5.787 | 5.882 | 5.740 | 5.874 | 383,016 | +0.09(+1.64%) |
Jun 29, 2016 | 5.724 | 5.783 | 5.716 | 5.779 | 274,094 | +0.09(+1.67%) |
Jun 28, 2016 | 5.511 | 5.692 | 5.432 | 5.685 | 512,196 | +0.09(+1.70%) |
Jun 27, 2016 | 5.503 | 5.629 | 5.503 | 5.590 | 323,970 | +0.04(+0.71%) |
Jun 24, 2016 | 5.519 | 5.661 | 5.463 | 5.550 | 560,670 | -0.09(-1.68%) |
Jun 23, 2016 | 5.606 | 5.669 | 5.606 | 5.645 | 213,575 | +0.03(+0.56%) |
Jun 22, 2016 | 5.637 | 5.669 | 5.582 | 5.613 | 274,333 | -0.02(-0.28%) |
Jun 21, 2016 | 5.669 | 5.692 | 5.613 | 5.629 | 229,290 | -0.01(-0.14%) |
Jun 20, 2016 | 5.700 | 5.779 | 5.629 | 5.637 | 239,744 | -0.03(-0.56%) |
Jun 17, 2016 | 5.677 | 5.732 | 5.629 | 5.669 | 698,035 | -0.02(-0.28%) |
Jun 16, 2016 | 5.598 | 5.708 | 5.566 | 5.685 | 255,685 | +0.03(+0.56%) |
Jun 15, 2016 | 5.685 | 5.748 | 5.653 | 5.653 | 311,477 | -0.06(-0.97%) |
Jun 14, 2016 | 5.653 | 5.708 | 5.621 | 5.708 | 222,277 | +0.04(+0.70%) |
Jun 13, 2016 | 5.590 | 5.677 | 5.574 | 5.669 | 213,445 | +0.08(+1.41%) |
Jun 10, 2016 | 5.582 | 5.606 | 5.538 | 5.590 | 145,334 | -0.01(-0.14%) |
Jun 09, 2016 | 5.629 | 5.669 | 5.582 | 5.598 | 157,144 | -0.06(-1.12%) |
Jun 08, 2016 | 5.487 | 5.677 | 5.487 | 5.661 | 177,466 | +0.16(+2.87%) |
Jun 07, 2016 | 5.471 | 5.566 | 5.471 | 5.503 | 121,105 | +0.03(+0.58%) |
Jun 06, 2016 | 5.519 | 5.566 | 5.424 | 5.471 | 224,012 | -0.05(-0.86%) |
Jun 03, 2016 | 5.534 | 5.558 | 5.479 | 5.519 | 160,775 | +0.04(+0.72%) |
Jun 02, 2016 | 5.424 | 5.495 | 5.392 | 5.479 | 192,731 | +0.04(+0.73%) |
Jun 01, 2016 | 5.353 | 5.447 | 5.337 | 5.439 | 238,694 | +0.07(+1.33%) |
May 31, 2016 | 5.447 | 5.447 | 5.337 | 5.368 | 1,453,161 | -0.07(-1.31%) |
May 27, 2016 | 5.432 | 5.439 | 5.439 | 5.439 | 360,601 | +0.02(+0.29%) |
May 26, 2016 | 5.337 | 5.447 | 5.337 | 5.424 | 334,534 | +0.06(+1.03%) |
May 25, 2016 | 5.479 | 5.511 | 5.353 | 5.368 | 520,094 | -0.13(-2.44%) |
May 24, 2016 | 5.353 | 5.550 | 5.353 | 5.503 | 434,574 | +0.19(+3.57%) |
May 23, 2016 | 5.313 | 5.376 | 5.293 | 5.313 | 232,212 | -0.01(-0.15%) |
May 20, 2016 | 5.313 | 5.432 | 5.250 | 5.321 | 507,996 | +0.04(+0.75%) |
May 19, 2016 | 5.384 | 5.384 | 5.242 | 5.281 | 276,866 | -0.07(-1.33%) |
May 18, 2016 | 5.376 | 5.455 | 5.301 | 5.353 | 240,250 | -0.06(-1.02%) |
May 17, 2016 | 5.669 | 5.669 | 5.353 | 5.408 | 419,866 | -0.28(-4.87%) |
May 16, 2016 | 5.582 | 5.716 | 5.582 | 5.685 | 313,854 | +0.09(+1.55%) |
May 13, 2016 | 5.495 | 5.637 | 5.432 | 5.598 | 509,636 | +0.09(+1.72%) |
May 12, 2016 | 5.479 | 5.530 | 5.432 | 5.503 | 239,357 | +0.04(+0.72%) |
May 11, 2016 | 5.661 | 5.661 | 5.455 | 5.463 | 200,566 | -0.20(-3.49%) |
May 10, 2016 | 5.732 | 5.772 | 5.606 | 5.661 | 265,800 | +0.17(+3.17%) |
May 09, 2016 | 5.447 | 5.511 | 5.416 | 5.487 | 169,817 | +0.04(+0.73%) |
May 06, 2016 | 5.511 | 5.582 | 5.337 | 5.447 | 351,399 | -0.12(-2.13%) |
May 05, 2016 | 5.574 | 5.605 | 5.511 | 5.566 | 138,632 | -0.04(-0.70%) |
May 04, 2016 | 5.503 | 5.633 | 5.487 | 5.605 | 283,641 | +0.07(+1.28%) |
May 03, 2016 | 5.487 | 5.582 | 5.448 | 5.535 | 193,109 | +0.03(+0.57%) |
May 02, 2016 | 5.433 | 5.535 | 5.433 | 5.503 | 209,695 | +0.07(+1.30%) |
Apr 29, 2016 | 5.550 | 5.558 | 5.370 | 5.433 | 338,467 | -0.12(-2.12%) |
Apr 28, 2016 | 5.440 | 5.590 | 5.440 | 5.550 | 266,182 | +0.07(+1.29%) |
Apr 27, 2016 | 5.464 | 5.503 | 5.425 | 5.480 | 131,447 | -0.01(-0.14%) |
Apr 26, 2016 | 5.433 | 5.511 | 5.401 | 5.487 | 231,109 | +0.05(+1.01%) |
Apr 25, 2016 | 5.370 | 5.448 | 5.346 | 5.433 | 137,155 | +0.05(+0.87%) |
Apr 22, 2016 | 5.378 | 5.425 | 5.346 | 5.385 | 213,079 | +0.02(+0.44%) |
Apr 21, 2016 | 5.417 | 5.446 | 5.346 | 5.362 | 343,220 | -0.04(-0.73%) |
Apr 20, 2016 | 5.503 | 5.503 | 5.401 | 5.401 | 204,582 | -0.09(-1.71%) |
Apr 19, 2016 | 5.503 | 5.550 | 5.487 | 5.495 | 139,548 | -0.03(-0.57%) |
Apr 18, 2016 | 5.472 | 5.542 | 5.464 | 5.527 | 138,486 | +0.03(+0.57%) |
Apr 15, 2016 | 5.456 | 5.539 | 5.448 | 5.495 | 163,896 | +0.02(+0.29%) |
Apr 14, 2016 | 5.582 | 5.582 | 5.472 | 5.480 | 212,456 | -0.09(-1.69%) |
Apr 13, 2016 | 5.566 | 5.590 | 5.519 | 5.574 | 256,014 | +0.02(+0.28%) |
Apr 12, 2016 | 5.503 | 5.613 | 5.503 | 5.558 | 192,270 | +0.05(+0.85%) |
Apr 11, 2016 | 5.566 | 5.629 | 5.503 | 5.511 | 232,658 | -0.03(-0.57%) |
Apr 08, 2016 | 5.542 | 5.597 | 5.515 | 5.542 | 204,048 | +0.02(+0.43%) |
Apr 07, 2016 | 5.566 | 5.629 | 5.495 | 5.519 | 398,904 | -0.09(-1.54%) |
Apr 06, 2016 | 5.597 | 5.621 | 5.558 | 5.605 | 238,957 | +0.00(+0.00%) |
Apr 05, 2016 | 5.574 | 5.621 | 5.511 | 5.605 | 309,532 | -0.02(-0.28%) |
Apr 04, 2016 | 5.676 | 5.707 | 5.613 | 5.621 | 211,762 | -0.06(-1.10%) |
Apr 01, 2016 | 5.621 | 5.699 | 5.594 | 5.684 | 245,900 | +0.01(+0.14%) |
Mar 31, 2016 | 5.668 | 5.707 | 5.644 | 5.676 | 216,777 | +0.00(+0.00%) |
Mar 30, 2016 | 5.644 | 5.715 | 5.629 | 5.676 | 347,131 | +0.05(+0.84%) |
Mar 29, 2016 | 5.448 | 5.660 | 5.448 | 5.629 | 720,732 | +0.16(+2.87%) |
Mar 28, 2016 | 5.425 | 5.487 | 5.409 | 5.472 | 251,891 | +0.05(+1.01%) |
Mar 24, 2016 | 5.456 | 5.417 | 5.417 | 5.417 | 467,232 | -0.06(-1.15%) |
Mar 23, 2016 | 5.535 | 5.550 | 5.464 | 5.480 | 444,322 | -0.05(-0.99%) |
Mar 22, 2016 | 5.519 | 5.676 | 5.487 | 5.535 | 340,501 | +0.00(+0.00%) |
Mar 21, 2016 | 5.582 | 5.684 | 5.519 | 5.535 | 388,135 | -0.07(-1.26%) |
Mar 18, 2016 | 5.707 | 5.707 | 5.590 | 5.605 | 711,655 | -0.06(-1.11%) |
Mar 17, 2016 | 5.542 | 5.684 | 5.527 | 5.668 | 272,999 | +0.11(+1.98%) |
Mar 16, 2016 | 5.464 | 5.558 | 5.440 | 5.558 | 206,094 | +0.09(+1.72%) |
Mar 15, 2016 | 5.464 | 5.511 | 5.452 | 5.464 | 143,267 | -0.05(-0.85%) |
Mar 14, 2016 | 5.574 | 5.605 | 5.495 | 5.511 | 155,855 | -0.09(-1.54%) |
Mar 11, 2016 | 5.519 | 5.605 | 5.503 | 5.597 | 403,730 | +0.11(+2.00%) |
Mar 10, 2016 | 5.487 | 5.566 | 5.433 | 5.487 | 219,451 | +0.00(+0.00%) |
Mar 09, 2016 | 5.480 | 5.566 | 5.456 | 5.487 | 348,268 | +0.02(+0.43%) |
Mar 08, 2016 | 5.527 | 5.574 | 5.425 | 5.464 | 294,823 | -0.09(-1.69%) |
Mar 07, 2016 | 5.511 | 5.558 | 5.495 | 5.558 | 252,525 | +0.03(+0.57%) |
Mar 04, 2016 | 5.582 | 5.613 | 5.519 | 5.527 | 218,690 | -0.05(-0.85%) |
Mar 03, 2016 | 5.558 | 5.605 | 5.519 | 5.574 | 265,105 | +0.02(+0.42%) |
Mar 02, 2016 | 5.448 | 5.558 | 5.440 | 5.550 | 260,121 | +0.08(+1.43%) |
Mar 01, 2016 | 5.385 | 5.487 | 5.385 | 5.472 | 407,092 | +0.11(+2.05%) |
Feb 29, 2016 | 5.448 | 5.495 | 5.346 | 5.362 | 465,285 | -0.08(-1.44%) |
Feb 26, 2016 | 5.574 | 5.613 | 5.440 | 5.440 | 323,451 | -0.14(-2.53%) |
Feb 25, 2016 | 5.535 | 5.597 | 5.519 | 5.582 | 302,707 | +0.07(+1.28%) |
Feb 24, 2016 | 5.464 | 5.542 | 5.385 | 5.511 | 529,437 | -0.01(-0.14%) |
Feb 23, 2016 | 5.597 | 5.699 | 5.519 | 5.519 | 486,817 | -0.11(-1.95%) |
Feb 22, 2016 | 5.660 | 5.747 | 5.629 | 5.629 | 588,419 | +0.05(+0.84%) |
Feb 19, 2016 | 5.456 | 5.637 | 5.346 | 5.582 | 2,416,314 | +0.13(+2.30%) |
Feb 18, 2016 | 5.370 | 5.464 | 5.307 | 5.456 | 358,492 | +0.06(+1.16%) |
Feb 17, 2016 | 5.440 | 5.472 | 5.268 | 5.393 | 753,083 | -0.04(-0.72%) |
Feb 16, 2016 | 5.370 | 5.456 | 5.370 | 5.433 | 232,749 | +0.12(+2.22%) |
Feb 12, 2016 | 5.362 | 5.315 | 5.315 | 5.315 | 276,288 | +0.00(+0.00%) |
Feb 11, 2016 | 5.307 | 5.362 | 5.276 | 5.315 | 301,349 | -0.10(-1.88%) |
Feb 10, 2016 | 5.346 | 5.495 | 5.346 | 5.417 | 465,327 | +0.09(+1.62%) |
Feb 09, 2016 | 5.315 | 5.393 | 5.229 | 5.330 | 625,035 | -0.04(-0.73%) |
Feb 08, 2016 | 5.377 | 5.408 | 5.245 | 5.369 | 379,671 | -0.07(-1.29%) |
Feb 05, 2016 | 5.533 | 5.549 | 5.416 | 5.440 | 511,804 | -0.11(-1.97%) |
Feb 04, 2016 | 5.549 | 5.619 | 5.518 | 5.549 | 226,603 | -0.01(-0.14%) |
Feb 03, 2016 | 5.588 | 5.619 | 5.533 | 5.556 | 320,334 | +0.00(+0.00%) |
Feb 02, 2016 | 5.518 | 5.580 | 5.455 | 5.556 | 303,367 | -0.01(-0.14%) |