Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.95 | 15.13 | 14.71 | 15.13 | 12,053,311 | +0.20(+1.33%) |
Jan 30, 2017 | 15.60 | 15.67 | 14.78 | 14.93 | 15,071,194 | -0.80(-5.05%) |
Jan 27, 2017 | 15.97 | 15.99 | 15.61 | 15.73 | 7,132,796 | -0.31(-1.92%) |
Jan 26, 2017 | 16.08 | 16.20 | 15.94 | 16.04 | 7,723,674 | +0.00(+0.00%) |
Jan 25, 2017 | 15.98 | 16.15 | 15.96 | 16.04 | 8,913,312 | +0.05(+0.28%) |
Jan 24, 2017 | 15.86 | 16.18 | 15.81 | 15.99 | 9,203,176 | +0.25(+1.61%) |
Jan 23, 2017 | 15.79 | 15.92 | 15.60 | 15.74 | 10,530,728 | -0.17(-1.08%) |
Jan 20, 2017 | 15.80 | 16.03 | 15.74 | 15.91 | 12,373,230 | +0.31(+1.97%) |
Jan 19, 2017 | 15.66 | 15.82 | 15.55 | 15.60 | 6,936,540 | -0.05(-0.35%) |
Jan 18, 2017 | 15.59 | 15.79 | 15.49 | 15.66 | 10,278,588 | -0.10(-0.63%) |
Jan 17, 2017 | 15.93 | 15.99 | 15.72 | 15.76 | 7,597,868 | -0.01(-0.06%) |
Jan 13, 2017 | 15.77 | 15.77 | 15.77 | 0 | +0.01(+0.06%) | |
Jan 12, 2017 | 16.29 | 16.35 | 15.65 | 15.76 | 11,380,698 | -0.23(-1.41%) |
Jan 11, 2017 | 15.87 | 16.05 | 15.78 | 15.98 | 10,831,988 | +0.19(+1.20%) |
Jan 10, 2017 | 15.81 | 15.88 | 15.68 | 15.79 | 7,713,893 | +0.07(+0.46%) |
Jan 09, 2017 | 15.94 | 16.04 | 15.72 | 15.72 | 9,812,309 | -0.43(-2.68%) |
Jan 06, 2017 | 16.42 | 16.42 | 16.11 | 16.15 | 8,641,720 | -0.27(-1.65%) |
Jan 05, 2017 | 16.35 | 16.51 | 16.15 | 16.43 | 10,807,681 | +0.12(+0.72%) |
Jan 04, 2017 | 16.00 | 16.34 | 15.85 | 16.31 | 10,314,027 | +0.26(+1.63%) |
Jan 03, 2017 | 16.03 | 16.32 | 15.62 | 16.05 | 14,968,883 | +0.41(+2.60%) |
Dec 30, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.23(-1.48%) | |
Dec 29, 2016 | 16.06 | 16.11 | 15.76 | 15.87 | 7,769,148 | -0.25(-1.57%) |
Dec 28, 2016 | 16.36 | 16.52 | 16.12 | 16.13 | 9,221,760 | -0.26(-1.60%) |
Dec 27, 2016 | 16.35 | 16.44 | 16.26 | 16.39 | 5,956,749 | +0.07(+0.44%) |
Dec 23, 2016 | 16.32 | 16.32 | 16.32 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 16.37 | 16.58 | 16.26 | 16.30 | 10,148,237 | -0.04(-0.22%) |
Dec 21, 2016 | 16.77 | 16.80 | 16.30 | 16.34 | 9,039,697 | -0.21(-1.26%) |
Dec 20, 2016 | 16.81 | 16.98 | 16.48 | 16.54 | 11,195,266 | -0.18(-1.08%) |
Dec 19, 2016 | 16.85 | 16.89 | 16.53 | 16.72 | 11,877,525 | -0.07(-0.43%) |
Dec 16, 2016 | 16.57 | 17.18 | 16.46 | 16.80 | 22,807,484 | +0.32(+1.92%) |
Dec 15, 2016 | 16.14 | 16.80 | 15.87 | 16.48 | 19,988,322 | +0.04(+0.22%) |
Dec 14, 2016 | 16.80 | 17.12 | 16.41 | 16.44 | 23,589,092 | -0.54(-3.19%) |
Dec 13, 2016 | 16.99 | 17.17 | 16.56 | 16.99 | 19,877,150 | +0.28(+1.68%) |
Dec 12, 2016 | 17.30 | 17.42 | 16.70 | 16.71 | 23,815,720 | +0.22(+1.31%) |
Dec 09, 2016 | 16.77 | 16.79 | 16.34 | 16.49 | 12,174,639 | -0.12(-0.71%) |
Dec 08, 2016 | 16.71 | 16.79 | 16.41 | 16.61 | 16,054,202 | -0.04(-0.22%) |
Dec 07, 2016 | 16.45 | 16.71 | 16.34 | 16.64 | 15,690,455 | +0.06(+0.38%) |
Dec 06, 2016 | 16.37 | 16.82 | 16.20 | 16.58 | 15,442,850 | -0.04(-0.22%) |
Dec 05, 2016 | 16.76 | 16.92 | 16.52 | 16.62 | 15,528,085 | +0.17(+1.04%) |
Dec 02, 2016 | 16.12 | 16.62 | 16.12 | 16.44 | 18,460,206 | +0.28(+1.73%) |
Dec 01, 2016 | 17.27 | 17.29 | 15.88 | 16.16 | 39,964,668 | -0.15(-0.94%) |
Nov 30, 2016 | 14.80 | 16.76 | 14.80 | 16.32 | 82,540,736 | +2.81(+20.80%) |
Nov 29, 2016 | 13.68 | 13.70 | 13.29 | 13.51 | 22,463,814 | -0.53(-3.80%) |
Nov 28, 2016 | 14.95 | 14.98 | 14.01 | 14.04 | 22,226,070 | -0.67(-4.55%) |
Nov 25, 2016 | 15.03 | 15.03 | 14.58 | 14.71 | 8,767,689 | -0.45(-2.98%) |
Nov 23, 2016 | 15.16 | 15.16 | 15.16 | 0 | +0.21(+1.39%) | |
Nov 22, 2016 | 14.83 | 15.12 | 14.46 | 14.95 | 19,831,900 | +0.06(+0.43%) |
Nov 21, 2016 | 14.53 | 14.98 | 14.49 | 14.89 | 21,806,054 | +0.78(+5.51%) |
Nov 18, 2016 | 14.02 | 14.30 | 14.00 | 14.11 | 15,488,453 | +0.14(+1.03%) |
Nov 17, 2016 | 14.28 | 14.52 | 13.95 | 13.97 | 19,695,416 | -0.09(-0.64%) |
Nov 16, 2016 | 14.05 | 14.39 | 13.87 | 14.06 | 18,228,214 | -0.13(-0.89%) |
Nov 15, 2016 | 13.77 | 14.32 | 13.69 | 14.18 | 22,610,402 | +0.70(+5.16%) |
Nov 14, 2016 | 13.28 | 13.55 | 13.06 | 13.49 | 16,737,957 | +0.08(+0.61%) |
Nov 11, 2016 | 13.45 | 13.57 | 12.94 | 13.41 | 15,150,069 | -0.23(-1.65%) |
Nov 10, 2016 | 13.26 | 13.71 | 13.17 | 13.63 | 21,377,460 | +0.23(+1.75%) |
Nov 09, 2016 | 12.77 | 13.57 | 12.77 | 13.40 | 24,825,142 | +0.57(+4.42%) |
Nov 08, 2016 | 12.63 | 12.94 | 12.61 | 12.83 | 12,224,445 | +0.09(+0.71%) |
Nov 07, 2016 | 12.70 | 12.84 | 12.53 | 12.74 | 17,853,496 | +0.41(+3.36%) |
Nov 04, 2016 | 12.53 | 12.78 | 12.30 | 12.33 | 32,249,698 | -0.41(-3.25%) |
Nov 03, 2016 | 12.40 | 13.29 | 12.35 | 12.74 | 42,563,048 | +1.23(+10.72%) |
Nov 02, 2016 | 11.76 | 11.80 | 11.13 | 11.51 | 29,064,088 | -0.44(-3.69%) |
Nov 01, 2016 | 12.04 | 12.18 | 11.59 | 11.95 | 18,368,030 | +0.08(+0.68%) |
Oct 31, 2016 | 12.29 | 12.32 | 11.83 | 11.87 | 17,932,270 | -0.49(-3.94%) |
Oct 28, 2016 | 12.50 | 12.81 | 12.29 | 12.35 | 21,151,138 | -0.21(-1.65%) |
Oct 27, 2016 | 12.92 | 12.97 | 12.50 | 12.56 | 20,472,882 | -0.27(-2.10%) |
Oct 26, 2016 | 12.60 | 12.96 | 12.52 | 12.83 | 15,014,265 | +0.06(+0.49%) |
Oct 25, 2016 | 13.01 | 13.19 | 12.74 | 12.77 | 10,916,081 | -0.37(-2.81%) |
Oct 24, 2016 | 13.14 | 13.30 | 12.84 | 13.14 | 11,187,751 | -0.05(-0.34%) |
Oct 21, 2016 | 13.12 | 13.28 | 13.06 | 13.18 | 9,278,599 | -0.05(-0.41%) |
Oct 20, 2016 | 13.03 | 13.24 | 12.85 | 13.24 | 14,270,770 | +0.04(+0.34%) |
Oct 19, 2016 | 12.92 | 13.38 | 12.89 | 13.19 | 17,543,232 | +0.41(+3.17%) |
Oct 18, 2016 | 12.97 | 12.98 | 12.62 | 12.79 | 17,477,594 | +0.02(+0.14%) |
Oct 17, 2016 | 12.96 | 13.11 | 12.63 | 12.77 | 14,851,910 | -0.36(-2.74%) |
Oct 14, 2016 | 13.39 | 13.45 | 13.09 | 13.13 | 12,344,582 | -0.18(-1.35%) |
Oct 13, 2016 | 13.30 | 13.44 | 13.09 | 13.31 | 14,005,483 | -0.14(-1.07%) |
Oct 12, 2016 | 13.51 | 13.56 | 13.31 | 13.45 | 13,087,431 | -0.13(-0.93%) |
Oct 11, 2016 | 14.05 | 14.09 | 13.43 | 13.58 | 17,762,508 | -0.58(-4.07%) |
Oct 10, 2016 | 14.26 | 14.36 | 14.06 | 14.16 | 11,719,199 | +0.14(+1.03%) |
Oct 07, 2016 | 14.51 | 14.57 | 13.96 | 14.01 | 18,747,132 | -0.47(-3.23%) |
Oct 06, 2016 | 14.65 | 14.71 | 14.25 | 14.48 | 15,000,361 | -0.04(-0.25%) |
Oct 05, 2016 | 14.34 | 14.77 | 14.29 | 14.52 | 19,611,940 | +0.44(+3.14%) |
Oct 04, 2016 | 14.43 | 14.53 | 13.98 | 14.07 | 15,267,077 | -0.32(-2.19%) |
Oct 03, 2016 | 14.31 | 14.49 | 14.06 | 14.39 | 11,617,726 | +0.15(+1.08%) |
Sep 30, 2016 | 14.36 | 14.55 | 14.19 | 14.24 | 21,430,142 | -0.08(-0.57%) |
Sep 29, 2016 | 13.76 | 14.63 | 13.76 | 14.32 | 38,823,480 | +0.65(+4.74%) |
Sep 28, 2016 | 12.80 | 13.72 | 12.47 | 13.67 | 34,326,656 | +1.01(+7.97%) |
Sep 27, 2016 | 12.75 | 12.80 | 12.52 | 12.66 | 17,768,956 | -0.32(-2.43%) |
Sep 26, 2016 | 13.10 | 13.37 | 12.95 | 12.98 | 13,227,945 | -0.07(-0.55%) |
Sep 23, 2016 | 13.25 | 13.60 | 12.84 | 13.05 | 24,466,834 | -0.34(-2.56%) |
Sep 22, 2016 | 13.33 | 13.71 | 13.27 | 13.39 | 18,918,228 | +0.20(+1.50%) |
Sep 21, 2016 | 12.71 | 13.21 | 12.67 | 13.19 | 20,940,850 | +0.70(+5.62%) |
Sep 20, 2016 | 12.62 | 12.88 | 12.43 | 12.49 | 17,728,362 | -0.20(-1.56%) |
Sep 19, 2016 | 13.06 | 13.17 | 12.68 | 12.69 | 14,288,729 | -0.14(-1.05%) |
Sep 16, 2016 | 12.56 | 12.86 | 12.52 | 12.82 | 14,388,770 | -0.02(-0.14%) |
Sep 15, 2016 | 12.71 | 13.06 | 12.68 | 12.84 | 13,579,195 | +0.23(+1.78%) |
Sep 14, 2016 | 12.88 | 13.13 | 12.56 | 12.62 | 20,922,154 | -0.30(-2.30%) |
Sep 13, 2016 | 13.59 | 13.60 | 12.82 | 12.91 | 32,034,172 | -1.02(-7.30%) |
Sep 12, 2016 | 13.87 | 14.17 | 13.57 | 13.93 | 21,046,090 | -0.18(-1.28%) |
Sep 09, 2016 | 14.80 | 14.96 | 14.11 | 14.11 | 19,052,958 | -0.96(-6.39%) |
Sep 08, 2016 | 14.31 | 15.22 | 14.20 | 15.07 | 29,125,198 | +0.95(+6.69%) |
Sep 07, 2016 | 14.23 | 14.34 | 13.93 | 14.13 | 14,234,512 | +0.05(+0.32%) |
Sep 06, 2016 | 14.02 | 14.15 | 13.76 | 14.08 | 11,127,169 | +0.13(+0.97%) |
Sep 02, 2016 | 13.84 | 13.95 | 13.95 | 13.95 | 13,975,706 | +0.34(+2.52%) |
Sep 01, 2016 | 13.47 | 13.74 | 13.34 | 13.61 | 16,526,573 | +0.08(+0.60%) |
Aug 31, 2016 | 13.87 | 13.97 | 13.43 | 13.52 | 19,231,304 | -0.48(-3.41%) |
Aug 30, 2016 | 14.40 | 14.55 | 13.89 | 14.00 | 17,245,810 | -0.40(-2.75%) |
Aug 29, 2016 | 14.26 | 14.47 | 14.16 | 14.40 | 10,975,724 | +0.04(+0.25%) |
Aug 26, 2016 | 14.47 | 14.70 | 14.18 | 14.36 | 17,256,518 | -0.05(-0.37%) |
Aug 25, 2016 | 14.43 | 14.66 | 14.33 | 14.42 | 12,806,607 | -0.04(-0.31%) |
Aug 24, 2016 | 14.71 | 14.88 | 14.38 | 14.46 | 18,318,772 | -0.33(-2.25%) |
Aug 23, 2016 | 14.16 | 14.90 | 14.11 | 14.79 | 33,079,590 | +0.71(+5.05%) |
Aug 22, 2016 | 14.59 | 14.63 | 13.91 | 14.08 | 29,247,924 | -1.04(-6.91%) |
Aug 19, 2016 | 14.88 | 15.17 | 14.84 | 15.13 | 18,804,522 | +0.11(+0.72%) |
Aug 18, 2016 | 14.29 | 15.06 | 14.24 | 15.02 | 29,872,010 | +0.88(+6.24%) |
Aug 17, 2016 | 13.57 | 14.18 | 13.44 | 14.14 | 23,167,848 | +0.48(+3.49%) |
Aug 16, 2016 | 13.62 | 13.73 | 13.26 | 13.66 | 20,376,926 | +0.24(+1.81%) |
Aug 15, 2016 | 13.45 | 13.56 | 13.31 | 13.42 | 13,377,077 | +0.21(+1.57%) |
Aug 12, 2016 | 13.10 | 13.39 | 13.06 | 13.21 | 14,994,060 | +0.24(+1.87%) |
Aug 11, 2016 | 12.70 | 13.13 | 12.57 | 12.97 | 15,172,089 | +0.42(+3.36%) |
Aug 10, 2016 | 12.99 | 13.09 | 12.52 | 12.55 | 15,086,972 | -0.39(-3.05%) |
Aug 09, 2016 | 12.88 | 13.03 | 12.76 | 12.94 | 17,212,714 | +0.15(+1.19%) |
Aug 08, 2016 | 12.65 | 13.17 | 12.65 | 12.79 | 20,492,374 | +0.34(+2.74%) |
Aug 05, 2016 | 12.09 | 12.51 | 11.94 | 12.45 | 18,842,946 | +0.41(+3.43%) |
Aug 04, 2016 | 12.20 | 12.47 | 11.71 | 12.03 | 27,239,838 | -0.01(-0.07%) |
Aug 03, 2016 | 11.64 | 12.04 | 11.37 | 12.04 | 19,130,810 | +0.47(+4.03%) |
Aug 02, 2016 | 11.77 | 11.86 | 11.19 | 11.58 | 19,125,272 | -0.02(-0.16%) |
Aug 01, 2016 | 12.04 | 12.05 | 11.52 | 11.59 | 23,317,716 | -0.65(-5.28%) |
Jul 29, 2016 | 11.85 | 12.33 | 11.77 | 12.24 | 15,439,690 | +0.26(+2.17%) |
Jul 28, 2016 | 11.84 | 12.07 | 11.74 | 11.98 | 18,573,700 | +0.20(+1.68%) |
Jul 27, 2016 | 12.46 | 12.64 | 11.72 | 11.78 | 25,373,134 | -0.58(-4.72%) |
Jul 26, 2016 | 12.11 | 12.41 | 12.03 | 12.37 | 15,724,874 | +0.18(+1.47%) |
Jul 25, 2016 | 12.51 | 12.62 | 12.12 | 12.19 | 19,363,462 | -0.48(-3.76%) |
Jul 22, 2016 | 13.00 | 13.03 | 12.59 | 12.66 | 22,069,686 | -0.28(-2.15%) |
Jul 21, 2016 | 13.28 | 13.53 | 12.90 | 12.94 | 20,254,302 | -0.38(-2.83%) |
Jul 20, 2016 | 13.12 | 13.41 | 12.69 | 13.32 | 19,550,570 | +0.08(+0.61%) |
Jul 19, 2016 | 13.51 | 13.58 | 13.15 | 13.24 | 14,296,774 | -0.39(-2.83%) |
Jul 18, 2016 | 13.50 | 13.65 | 13.21 | 13.62 | 16,288,743 | -0.03(-0.20%) |
Jul 15, 2016 | 13.83 | 13.92 | 13.55 | 13.65 | 17,046,848 | -0.05(-0.39%) |
Jul 14, 2016 | 13.95 | 14.14 | 13.65 | 13.70 | 13,563,468 | -0.02(-0.13%) |
Jul 13, 2016 | 13.86 | 14.13 | 13.58 | 13.72 | 25,237,628 | -0.28(-1.99%) |
Jul 12, 2016 | 13.49 | 14.12 | 13.47 | 14.00 | 24,468,904 | +0.82(+6.19%) |
Jul 11, 2016 | 13.46 | 13.58 | 13.16 | 13.18 | 13,931,548 | -0.21(-1.54%) |
Jul 08, 2016 | 13.51 | 13.23 | 13.17 | 13.39 | 19,301,546 | +0.16(+1.22%) |
Jul 07, 2016 | 13.64 | 13.82 | 13.07 | 13.23 | 20,973,818 | -0.09(-0.67%) |
Jul 06, 2016 | 13.07 | 13.46 | 12.95 | 13.32 | 17,545,656 | +0.11(+0.82%) |
Jul 05, 2016 | 13.65 | 13.85 | 12.97 | 13.21 | 23,543,822 | -0.86(-6.12%) |
Jul 01, 2016 | 13.35 | 14.07 | 14.07 | 14.07 | 22,164,822 | +0.60(+4.46%) |
Jun 30, 2016 | 13.48 | 13.60 | 13.25 | 13.47 | 17,084,486 | -0.12(-0.86%) |
Jun 29, 2016 | 13.48 | 13.86 | 13.32 | 13.59 | 26,923,610 | +0.32(+2.44%) |
Jun 28, 2016 | 12.81 | 13.31 | 12.72 | 13.26 | 21,288,922 | +1.01(+8.20%) |
Jun 27, 2016 | 12.83 | 12.94 | 11.77 | 12.26 | 26,717,972 | -0.83(-6.37%) |
Jun 24, 2016 | 12.84 | 13.41 | 12.83 | 13.09 | 37,251,284 | -0.61(-4.45%) |
Jun 23, 2016 | 13.48 | 13.71 | 13.26 | 13.70 | 21,712,232 | +0.47(+3.53%) |
Jun 22, 2016 | 13.58 | 13.73 | 13.07 | 13.24 | 23,710,570 | -0.31(-2.25%) |
Jun 21, 2016 | 13.23 | 13.62 | 12.74 | 13.54 | 38,386,632 | +0.55(+4.21%) |
Jun 20, 2016 | 12.43 | 13.22 | 12.41 | 12.99 | 44,034,524 | +1.18(+10.03%) |
Jun 17, 2016 | 11.65 | 12.01 | 11.60 | 11.81 | 19,923,416 | +0.44(+3.87%) |
Jun 16, 2016 | 11.58 | 11.59 | 10.96 | 11.37 | 18,655,266 | -0.35(-2.99%) |
Jun 15, 2016 | 11.72 | 12.11 | 11.57 | 11.72 | 14,583,028 | -0.15(-1.29%) |
Jun 14, 2016 | 11.90 | 12.11 | 11.52 | 11.87 | 13,491,812 | -0.04(-0.38%) |
Jun 13, 2016 | 11.88 | 12.30 | 11.80 | 11.92 | 18,979,166 | -0.13(-1.04%) |
Jun 10, 2016 | 12.54 | 12.56 | 12.03 | 12.04 | 18,710,850 | -0.75(-5.89%) |
Jun 09, 2016 | 12.73 | 12.99 | 12.65 | 12.80 | 15,749,547 | -0.24(-1.86%) |
Jun 08, 2016 | 13.46 | 13.60 | 12.94 | 13.04 | 22,551,528 | -0.08(-0.62%) |
Jun 07, 2016 | 12.70 | 13.23 | 12.54 | 13.12 | 26,944,996 | +0.59(+4.73%) |
Jun 06, 2016 | 12.25 | 12.56 | 12.13 | 12.53 | 18,156,106 | +0.57(+4.81%) |
Jun 03, 2016 | 11.99 | 12.18 | 11.73 | 11.95 | 16,456,285 | -0.05(-0.45%) |
Jun 02, 2016 | 11.68 | 12.09 | 11.63 | 12.01 | 15,561,701 | +0.13(+1.13%) |
Jun 01, 2016 | 11.56 | 11.95 | 11.37 | 11.87 | 19,097,988 | +0.14(+1.22%) |
May 31, 2016 | 11.77 | 12.19 | 11.61 | 11.73 | 21,926,120 | +0.15(+1.32%) |
May 27, 2016 | 11.72 | 11.58 | 11.58 | 11.58 | 17,981,198 | -0.24(-2.05%) |
May 26, 2016 | 12.38 | 12.46 | 11.82 | 11.82 | 19,213,250 | -0.33(-2.73%) |
May 25, 2016 | 11.87 | 12.20 | 11.79 | 12.15 | 18,943,220 | +0.47(+3.99%) |
May 24, 2016 | 11.88 | 11.94 | 11.58 | 11.68 | 20,533,144 | -0.15(-1.29%) |
May 23, 2016 | 11.55 | 11.93 | 11.52 | 11.84 | 18,807,828 | +0.07(+0.61%) |
May 20, 2016 | 11.51 | 11.77 | 11.29 | 11.77 | 19,142,140 | +0.33(+2.90%) |
May 19, 2016 | 11.08 | 11.56 | 10.87 | 11.43 | 19,281,166 | +0.07(+0.63%) |
May 18, 2016 | 11.47 | 11.74 | 11.27 | 11.36 | 16,772,273 | -0.18(-1.56%) |
May 17, 2016 | 11.58 | 11.85 | 11.38 | 11.54 | 18,011,716 | +0.07(+0.63%) |
May 16, 2016 | 11.46 | 11.78 | 11.40 | 11.47 | 19,268,052 | +0.48(+4.33%) |
May 13, 2016 | 10.94 | 11.27 | 10.89 | 10.99 | 16,894,130 | -0.03(-0.24%) |
May 12, 2016 | 11.38 | 11.74 | 10.87 | 11.02 | 28,053,192 | -0.12(-1.04%) |
May 11, 2016 | 10.64 | 11.47 | 10.35 | 11.14 | 25,523,630 | +0.46(+4.36%) |
May 10, 2016 | 10.31 | 10.68 | 10.29 | 10.67 | 19,133,378 | +0.45(+4.37%) |
May 09, 2016 | 10.63 | 10.69 | 10.08 | 10.22 | 23,784,520 | -0.53(-4.90%) |
May 06, 2016 | 10.61 | 11.20 | 10.52 | 10.75 | 24,204,358 | -0.04(-0.33%) |
May 05, 2016 | 11.40 | 11.45 | 10.63 | 10.79 | 30,101,788 | -0.09(-0.82%) |
May 04, 2016 | 11.48 | 11.69 | 10.81 | 10.88 | 28,289,926 | -0.55(-4.85%) |
May 03, 2016 | 11.74 | 11.97 | 11.18 | 11.43 | 28,406,296 | -0.68(-5.61%) |
May 02, 2016 | 12.53 | 12.58 | 11.73 | 12.11 | 29,336,066 | -0.48(-3.83%) |
Apr 29, 2016 | 13.00 | 13.30 | 12.26 | 12.59 | 31,291,096 | -0.23(-1.81%) |
Apr 28, 2016 | 13.22 | 13.47 | 12.80 | 12.83 | 24,014,042 | -0.44(-3.30%) |
Apr 27, 2016 | 13.14 | 13.54 | 12.92 | 13.26 | 33,471,434 | +0.36(+2.77%) |
Apr 26, 2016 | 12.59 | 12.99 | 12.41 | 12.91 | 27,168,830 | +0.55(+4.41%) |
Apr 25, 2016 | 12.74 | 12.77 | 12.25 | 12.36 | 24,198,514 | -0.46(-3.56%) |
Apr 22, 2016 | 12.49 | 12.87 | 12.47 | 12.82 | 30,049,774 | +0.43(+3.46%) |
Apr 21, 2016 | 12.67 | 12.74 | 12.31 | 12.39 | 26,353,570 | -0.18(-1.42%) |
Apr 20, 2016 | 12.41 | 12.82 | 12.07 | 12.57 | 29,603,048 | +0.10(+0.79%) |
Apr 19, 2016 | 12.10 | 12.66 | 12.02 | 12.47 | 30,881,736 | +0.53(+4.42%) |
Apr 18, 2016 | 10.98 | 12.10 | 10.98 | 11.94 | 26,830,850 | +0.31(+2.69%) |
Apr 15, 2016 | 11.55 | 11.81 | 11.39 | 11.63 | 21,857,704 | -0.09(-0.76%) |
Apr 14, 2016 | 11.64 | 11.82 | 11.37 | 11.72 | 23,731,916 | +0.17(+1.47%) |
Apr 13, 2016 | 11.59 | 11.89 | 11.18 | 11.55 | 34,478,296 | -0.18(-1.52%) |
Apr 12, 2016 | 10.75 | 11.97 | 10.61 | 11.73 | 49,140,860 | +1.30(+12.43%) |
Apr 11, 2016 | 10.65 | 10.86 | 10.39 | 10.43 | 27,272,852 | -0.10(-0.93%) |
Apr 08, 2016 | 10.42 | 10.53 | 10.19 | 10.53 | 27,292,350 | +0.50(+4.99%) |
Apr 07, 2016 | 9.724 | 10.09 | 9.635 | 10.03 | 26,135,238 | +0.18(+1.81%) |
Apr 06, 2016 | 9.662 | 10.06 | 9.545 | 9.849 | 29,354,022 | +0.35(+3.67%) |
Apr 05, 2016 | 9.295 | 9.715 | 9.224 | 9.501 | 23,896,510 | +0.09(+0.95%) |
Apr 04, 2016 | 9.402 | 9.831 | 9.304 | 9.411 | 24,489,674 | -0.03(-0.28%) |
Apr 01, 2016 | 9.608 | 9.644 | 9.282 | 9.438 | 32,509,286 | -0.52(-5.21%) |
Mar 31, 2016 | 9.402 | 10.05 | 9.313 | 9.956 | 44,984,048 | +0.55(+5.79%) |
Mar 30, 2016 | 9.590 | 9.653 | 9.152 | 9.411 | 24,932,360 | +0.12(+1.25%) |
Mar 29, 2016 | 8.866 | 9.358 | 8.732 | 9.295 | 26,759,238 | +0.21(+2.36%) |
Mar 28, 2016 | 9.232 | 9.331 | 8.768 | 9.081 | 25,293,058 | -0.12(-1.26%) |
Mar 24, 2016 | 8.732 | 9.197 | 9.197 | 9.197 | 32,423,500 | +0.09(+0.98%) |
Mar 23, 2016 | 10.11 | 10.04 | 9.049 | 9.107 | 34,986,164 | -1.00(-9.90%) |
Mar 22, 2016 | 10.06 | 10.35 | 10.05 | 10.11 | 25,652,296 | -0.11(-1.05%) |
Mar 21, 2016 | 10.25 | 10.58 | 10.06 | 10.22 | 29,739,326 | -0.18(-1.72%) |
Mar 18, 2016 | 10.47 | 10.62 | 10.01 | 10.39 | 46,140,488 | +0.16(+1.57%) |
Mar 17, 2016 | 10.47 | 10.50 | 10.11 | 10.23 | 34,423,884 | -0.06(-0.61%) |
Mar 16, 2016 | 10.36 | 10.57 | 9.912 | 10.30 | 36,460,628 | +0.19(+1.86%) |
Mar 15, 2016 | 9.697 | 10.11 | 9.474 | 10.11 | 26,750,116 | +0.20(+1.98%) |
Mar 14, 2016 | 9.706 | 10.12 | 9.544 | 9.912 | 31,825,766 | -0.06(-0.63%) |
Mar 11, 2016 | 9.956 | 10.14 | 9.787 | 9.974 | 35,632,788 | +0.51(+5.38%) |
Mar 10, 2016 | 9.215 | 9.492 | 8.955 | 9.465 | 38,032,308 | +0.10(+1.05%) |
Mar 09, 2016 | 9.393 | 9.545 | 9.009 | 9.367 | 34,528,060 | +0.32(+3.56%) |
Mar 08, 2016 | 9.688 | 9.715 | 8.866 | 9.045 | 39,812,460 | -0.81(-8.25%) |
Mar 07, 2016 | 9.939 | 10.36 | 9.581 | 9.858 | 64,324,712 | +0.03(+0.27%) |
Mar 04, 2016 | 9.259 | 9.438 | 9.009 | 9.831 | 97,338,656 | +0.92(+10.33%) |
Mar 03, 2016 | 8.071 | 8.938 | 8.020 | 8.911 | 73,210,784 | +0.78(+9.56%) |
Mar 02, 2016 | 7.096 | 8.178 | 7.061 | 8.133 | 83,374,496 | +1.02(+14.32%) |
Mar 01, 2016 | 7.338 | 7.213 | 6.757 | 7.114 | 306,532,416 | -0.22(-3.05%) |
Feb 29, 2016 | 7.588 | 7.624 | 7.123 | 7.338 | 42,876,520 | +0.16(+2.24%) |
Feb 26, 2016 | 6.927 | 7.329 | 6.784 | 7.177 | 40,750,656 | +0.57(+8.66%) |
Feb 25, 2016 | 6.480 | 6.641 | 6.221 | 6.605 | 23,273,010 | +0.15(+2.35%) |
Feb 24, 2016 | 6.033 | 6.480 | 5.952 | 6.453 | 21,028,222 | +0.17(+2.70%) |
Feb 23, 2016 | 6.524 | 6.667 | 6.167 | 6.283 | 31,389,344 | -0.41(-6.14%) |
Feb 22, 2016 | 6.229 | 6.703 | 6.127 | 6.694 | 38,661,980 | +0.68(+11.29%) |
Feb 19, 2016 | 6.122 | 6.149 | 5.863 | 6.015 | 43,283,360 | -0.18(-2.89%) |
Feb 18, 2016 | 6.793 | 6.810 | 5.988 | 6.194 | 61,524,644 | -0.43(-6.48%) |
Feb 17, 2016 | 6.855 | 6.900 | 6.033 | 6.623 | 71,153,328 | +0.01(+0.14%) |
Feb 16, 2016 | 6.936 | 7.007 | 6.417 | 6.614 | 25,087,172 | -0.08(-1.20%) |
Feb 12, 2016 | 6.453 | 6.694 | 6.694 | 6.694 | 34,044,748 | +0.43(+6.85%) |
Feb 11, 2016 | 6.141 | 6.478 | 5.786 | 6.265 | 41,522,280 | -0.06(-0.98%) |
Feb 10, 2016 | 6.416 | 6.762 | 6.221 | 6.327 | 24,462,976 | -0.14(-2.19%) |
Feb 09, 2016 | 6.771 | 6.842 | 6.243 | 6.469 | 28,157,652 | -0.47(-6.78%) |
Feb 08, 2016 | 7.330 | 7.508 | 6.771 | 6.940 | 51,342,876 | -0.57(-7.57%) |
Feb 05, 2016 | 8.049 | 8.076 | 7.401 | 7.508 | 33,325,626 | -0.65(-7.94%) |
Feb 04, 2016 | 8.475 | 9.123 | 8.067 | 8.155 | 37,748,320 | -0.20(-2.44%) |
Feb 03, 2016 | 8.005 | 8.368 | 7.516 | 8.360 | 26,860,160 | +0.60(+7.78%) |
Feb 02, 2016 | 8.271 | 8.293 | 7.716 | 7.756 | 22,488,448 | -0.89(-10.27%) |