Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 11.43 | 11.84 | 11.37 | 11.83 | 191,182,400 | +0.51(+4.51%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.10 | 11.32 | 132,467,184 | +0.14(+1.27%) |
Jan 27, 2016 | 11.05 | 11.49 | 11.04 | 11.18 | 148,000,880 | +0.04(+0.38%) |
Jan 26, 2016 | 10.94 | 11.17 | 10.91 | 11.14 | 148,359,168 | +0.29(+2.70%) |
Jan 25, 2016 | 11.33 | 11.34 | 10.83 | 10.85 | 222,503,792 | -0.50(-4.42%) |
Jan 22, 2016 | 11.42 | 11.48 | 11.27 | 11.35 | 203,151,248 | +0.17(+1.50%) |
Jan 21, 2016 | 11.44 | 11.58 | 11.09 | 11.18 | 225,573,376 | -0.28(-2.41%) |
Jan 20, 2016 | 11.54 | 11.72 | 11.10 | 11.46 | 298,694,880 | -0.46(-3.86%) |
Jan 19, 2016 | 12.29 | 12.38 | 11.72 | 11.92 | 221,672,544 | -0.18(-1.52%) |
Jan 15, 2016 | 12.06 | 12.10 | 12.10 | 12.10 | 205,895,344 | -0.44(-3.54%) |
Jan 14, 2016 | 12.56 | 12.72 | 12.26 | 12.54 | 150,340,192 | +0.08(+0.60%) |
Jan 13, 2016 | 12.95 | 12.99 | 12.43 | 12.47 | 142,527,200 | -0.34(-2.68%) |
Jan 12, 2016 | 13.00 | 13.04 | 12.60 | 12.81 | 119,409,408 | +0.00(+0.00%) |
Jan 11, 2016 | 12.77 | 12.86 | 12.50 | 12.81 | 124,967,464 | +0.09(+0.72%) |
Jan 08, 2016 | 13.34 | 13.34 | 12.69 | 12.72 | 149,116,048 | -0.25(-1.94%) |
Jan 07, 2016 | 13.16 | 13.31 | 12.92 | 12.97 | 138,818,448 | -0.49(-3.61%) |
Jan 06, 2016 | 13.55 | 13.63 | 13.41 | 13.46 | 122,685,424 | -0.29(-2.13%) |
Jan 05, 2016 | 13.82 | 13.88 | 13.58 | 13.75 | 79,527,504 | +0.00(+0.00%) |
Jan 04, 2016 | 13.77 | 13.80 | 13.60 | 13.75 | 137,242,768 | -0.33(-2.38%) |
Dec 31, 2015 | 14.23 | 14.08 | 14.08 | 14.08 | 56,348,248 | -0.18(-1.29%) |
Dec 30, 2015 | 14.39 | 14.43 | 14.26 | 14.27 | 41,859,032 | -0.19(-1.33%) |
Dec 29, 2015 | 14.44 | 14.52 | 14.36 | 14.46 | 54,521,864 | +0.13(+0.88%) |
Dec 28, 2015 | 14.41 | 14.42 | 14.21 | 14.33 | 49,889,960 | -0.12(-0.81%) |
Dec 24, 2015 | 14.49 | 14.45 | 14.45 | 14.45 | 35,101,472 | -0.06(-0.40%) |
Dec 23, 2015 | 14.36 | 14.51 | 14.31 | 14.51 | 78,466,560 | +0.22(+1.52%) |
Dec 22, 2015 | 14.27 | 14.32 | 14.10 | 14.29 | 67,080,404 | +0.09(+0.65%) |
Dec 21, 2015 | 14.21 | 14.25 | 14.03 | 14.20 | 77,826,216 | +0.18(+1.25%) |
Dec 18, 2015 | 14.38 | 14.45 | 14.03 | 14.03 | 163,402,896 | -0.45(-3.12%) |
Dec 17, 2015 | 14.90 | 14.92 | 14.48 | 14.48 | 116,066,656 | -0.38(-2.53%) |
Dec 16, 2015 | 14.77 | 14.88 | 14.42 | 14.85 | 204,921,520 | +0.28(+1.89%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.22 | 14.58 | 119,030,120 | +0.52(+3.69%) |
Dec 14, 2015 | 14.03 | 14.13 | 13.80 | 14.06 | 144,653,456 | +0.06(+0.42%) |
Dec 11, 2015 | 14.20 | 14.28 | 13.92 | 14.00 | 109,347,904 | -0.39(-2.73%) |
Dec 10, 2015 | 14.35 | 14.57 | 14.19 | 14.39 | 81,699,016 | +0.08(+0.58%) |
Dec 09, 2015 | 14.32 | 14.54 | 14.12 | 14.31 | 98,421,968 | -0.08(-0.52%) |
Dec 08, 2015 | 14.55 | 14.61 | 14.33 | 14.38 | 101,285,600 | -0.29(-2.00%) |
Dec 07, 2015 | 14.89 | 14.90 | 14.59 | 14.68 | 97,522,624 | -0.22(-1.46%) |
Dec 04, 2015 | 14.59 | 14.92 | 14.55 | 14.90 | 123,111,872 | +0.42(+2.89%) |
Dec 03, 2015 | 14.79 | 14.87 | 14.44 | 14.48 | 114,459,000 | -0.27(-1.82%) |
Dec 02, 2015 | 14.96 | 14.97 | 14.69 | 14.74 | 91,832,392 | -0.12(-0.79%) |
Dec 01, 2015 | 14.62 | 14.86 | 14.59 | 14.86 | 88,997,712 | +0.32(+2.18%) |
Nov 30, 2015 | 14.59 | 14.67 | 14.54 | 14.54 | 74,115,024 | -0.04(-0.29%) |
Nov 27, 2015 | 14.57 | 14.60 | 14.46 | 14.59 | 27,487,716 | +0.03(+0.23%) |
Nov 25, 2015 | 14.61 | 14.55 | 14.55 | 14.55 | 41,869,956 | -0.02(-0.17%) |
Nov 24, 2015 | 14.40 | 14.66 | 14.39 | 14.58 | 70,367,224 | +0.00(+0.00%) |
Nov 23, 2015 | 14.70 | 14.80 | 14.57 | 14.58 | 60,337,260 | -0.15(-1.02%) |
Nov 20, 2015 | 14.86 | 14.88 | 14.68 | 14.73 | 67,454,384 | -0.03(-0.23%) |
Nov 19, 2015 | 14.84 | 14.90 | 14.70 | 14.76 | 62,087,764 | -0.13(-0.84%) |
Nov 18, 2015 | 14.54 | 14.91 | 14.54 | 14.89 | 102,591,272 | +0.35(+2.41%) |
Nov 17, 2015 | 14.60 | 14.69 | 14.47 | 14.54 | 84,452,824 | -0.01(-0.06%) |
Nov 16, 2015 | 14.29 | 14.57 | 14.19 | 14.54 | 84,110,376 | +0.19(+1.34%) |
Nov 13, 2015 | 14.29 | 14.44 | 14.26 | 14.35 | 124,121,360 | -0.14(-0.98%) |
Nov 12, 2015 | 14.67 | 14.71 | 14.48 | 14.49 | 93,098,432 | -0.32(-2.14%) |
Nov 11, 2015 | 15.01 | 15.01 | 14.76 | 14.81 | 70,969,520 | -0.08(-0.56%) |
Nov 10, 2015 | 14.71 | 14.97 | 14.65 | 14.90 | 71,691,096 | +0.14(+0.96%) |
Nov 09, 2015 | 15.05 | 15.09 | 14.65 | 14.75 | 155,549,024 | -0.23(-1.50%) |
Nov 06, 2015 | 14.89 | 15.10 | 14.82 | 14.98 | 189,387,888 | +0.53(+3.70%) |
Nov 05, 2015 | 14.21 | 14.49 | 14.21 | 14.44 | 102,421,040 | +0.25(+1.76%) |
Nov 04, 2015 | 14.44 | 14.44 | 14.15 | 14.19 | 94,290,216 | -0.14(-0.99%) |
Nov 03, 2015 | 14.19 | 14.40 | 14.18 | 14.34 | 79,207,112 | +0.10(+0.70%) |
Nov 02, 2015 | 14.10 | 14.30 | 14.08 | 14.24 | 68,176,856 | +0.23(+1.67%) |
Oct 30, 2015 | 14.34 | 14.34 | 13.99 | 14.00 | 105,032,360 | -0.26(-1.81%) |
Oct 29, 2015 | 14.32 | 14.55 | 14.16 | 14.26 | 114,466,192 | -0.16(-1.10%) |
Oct 28, 2015 | 13.73 | 14.44 | 13.72 | 14.42 | 177,009,184 | +0.73(+5.37%) |
Oct 27, 2015 | 13.69 | 13.74 | 13.60 | 13.69 | 67,289,912 | -0.09(-0.67%) |
Oct 26, 2015 | 13.79 | 13.81 | 13.64 | 13.78 | 81,122,952 | -0.01(-0.06%) |
Oct 23, 2015 | 13.59 | 13.81 | 13.56 | 13.79 | 98,609,128 | +0.30(+2.23%) |
Oct 22, 2015 | 13.35 | 13.52 | 13.35 | 13.48 | 88,806,272 | +0.22(+1.63%) |
Oct 21, 2015 | 13.57 | 13.59 | 13.27 | 13.27 | 77,708,288 | -0.25(-1.85%) |
Oct 20, 2015 | 13.48 | 13.59 | 13.43 | 13.52 | 60,874,696 | +0.05(+0.37%) |
Oct 19, 2015 | 13.35 | 13.53 | 13.34 | 13.47 | 75,432,128 | +0.02(+0.12%) |
Oct 16, 2015 | 13.59 | 13.59 | 13.38 | 13.45 | 80,278,456 | -0.06(-0.43%) |
Oct 15, 2015 | 13.19 | 13.59 | 13.12 | 13.51 | 152,192,928 | +0.46(+3.52%) |
Oct 14, 2015 | 13.16 | 13.28 | 12.98 | 13.05 | 146,481,376 | +0.10(+0.77%) |
Oct 13, 2015 | 12.89 | 13.01 | 12.85 | 12.95 | 88,252,832 | +0.00(+0.00%) |
Oct 12, 2015 | 13.02 | 13.03 | 12.88 | 12.95 | 60,755,868 | -0.05(-0.39%) |
Oct 09, 2015 | 13.14 | 13.20 | 12.93 | 13.00 | 91,875,784 | -0.14(-1.08%) |
Oct 08, 2015 | 13.12 | 13.17 | 12.94 | 13.14 | 94,732,872 | +0.00(+0.00%) |
Oct 07, 2015 | 13.17 | 13.29 | 12.99 | 13.14 | 80,288,952 | +0.05(+0.38%) |
Oct 06, 2015 | 13.08 | 13.20 | 12.99 | 13.09 | 80,845,008 | +0.00(+0.00%) |
Oct 05, 2015 | 12.89 | 13.18 | 12.88 | 13.09 | 90,246,640 | +0.26(+2.02%) |
Oct 02, 2015 | 12.58 | 12.83 | 12.21 | 12.83 | 217,910,208 | -0.14(-1.09%) |
Oct 01, 2015 | 12.95 | 13.05 | 12.82 | 12.98 | 85,667,064 | -0.03(-0.19%) |
Sep 30, 2015 | 12.98 | 13.02 | 12.78 | 13.00 | 85,474,784 | +0.19(+1.50%) |
Sep 29, 2015 | 12.93 | 12.96 | 12.73 | 12.81 | 95,642,904 | -0.10(-0.78%) |
Sep 28, 2015 | 13.18 | 13.20 | 12.83 | 12.91 | 109,417,288 | -0.35(-2.64%) |
Sep 25, 2015 | 13.25 | 13.37 | 13.19 | 13.26 | 106,241,744 | +0.28(+2.19%) |
Sep 24, 2015 | 12.96 | 13.03 | 12.85 | 12.98 | 119,197,888 | -0.14(-1.08%) |
Sep 23, 2015 | 13.02 | 13.23 | 13.00 | 13.12 | 93,588,176 | +0.13(+0.96%) |
Sep 22, 2015 | 12.93 | 13.00 | 12.89 | 12.99 | 110,525,928 | -0.11(-0.83%) |
Sep 21, 2015 | 13.08 | 13.14 | 12.99 | 13.10 | 94,774,144 | +0.12(+0.90%) |
Sep 18, 2015 | 13.08 | 13.11 | 12.93 | 12.98 | 163,615,312 | -0.25(-1.89%) |
Sep 17, 2015 | 13.59 | 13.75 | 13.17 | 13.23 | 142,656,608 | -0.39(-2.88%) |
Sep 16, 2015 | 13.64 | 13.68 | 13.43 | 13.63 | 100,341,880 | +0.02(+0.12%) |
Sep 15, 2015 | 13.38 | 13.68 | 13.36 | 13.61 | 74,607,144 | +0.29(+2.19%) |
Sep 14, 2015 | 13.33 | 13.41 | 13.27 | 13.32 | 60,615,820 | -0.07(-0.50%) |
Sep 11, 2015 | 13.34 | 13.40 | 13.27 | 13.38 | 65,056,888 | +0.00(+0.00%) |
Sep 10, 2015 | 13.24 | 13.44 | 13.19 | 13.38 | 0 | +0.12(+0.88%) |
Sep 09, 2015 | 13.66 | 13.74 | 13.21 | 13.27 | 84,409,504 | -0.22(-1.61%) |
Sep 08, 2015 | 13.32 | 13.48 | 13.27 | 13.48 | 88,621,744 | +0.43(+3.26%) |
Sep 04, 2015 | 13.18 | 13.06 | 13.06 | 13.06 | 125,277,328 | -0.24(-1.82%) |
Sep 03, 2015 | 13.33 | 13.51 | 13.24 | 13.30 | 92,461,080 | +0.08(+0.57%) |
Sep 02, 2015 | 13.20 | 13.23 | 12.99 | 13.23 | 89,612,536 | +0.27(+2.06%) |
Sep 01, 2015 | 13.27 | 13.35 | 12.86 | 12.96 | 143,077,312 | -0.63(-4.65%) |
Aug 31, 2015 | 13.58 | 13.62 | 13.46 | 13.59 | 80,173,680 | -0.02(-0.12%) |
Aug 28, 2015 | 13.64 | 13.67 | 13.47 | 13.61 | 91,248,528 | -0.07(-0.49%) |
Aug 27, 2015 | 13.62 | 13.68 | 13.38 | 13.67 | 149,262,416 | +0.32(+2.37%) |
Aug 26, 2015 | 13.15 | 13.36 | 12.76 | 13.36 | 209,223,120 | +0.67(+5.24%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.68 | 12.69 | 233,567,168 | -0.02(-0.20%) |
Aug 24, 2015 | 12.49 | 13.29 | 12.14 | 12.72 | 258,012,432 | -0.67(-5.03%) |
Aug 21, 2015 | 13.47 | 13.86 | 13.39 | 13.39 | 178,981,360 | -0.52(-3.71%) |
Aug 20, 2015 | 14.30 | 14.31 | 13.91 | 13.91 | 179,181,104 | -0.62(-4.24%) |
Aug 19, 2015 | 14.60 | 14.71 | 14.51 | 14.52 | 94,411,000 | -0.19(-1.30%) |
Aug 18, 2015 | 14.74 | 14.89 | 14.68 | 14.71 | 60,537,000 | -0.07(-0.45%) |
Aug 17, 2015 | 14.65 | 14.81 | 14.61 | 14.78 | 50,841,548 | +0.06(+0.40%) |
Aug 14, 2015 | 14.61 | 14.72 | 14.59 | 14.72 | 63,369,924 | +0.07(+0.45%) |
Aug 13, 2015 | 14.61 | 14.71 | 14.51 | 14.66 | 81,062,936 | +0.08(+0.57%) |
Aug 12, 2015 | 14.66 | 14.68 | 14.16 | 14.57 | 172,414,320 | -0.22(-1.52%) |
Aug 11, 2015 | 14.85 | 14.95 | 14.74 | 14.80 | 79,172,448 | -0.21(-1.39%) |
Aug 10, 2015 | 14.86 | 15.01 | 14.86 | 15.01 | 79,089,656 | +0.24(+1.63%) |
Aug 07, 2015 | 14.91 | 15.03 | 14.64 | 14.76 | 85,383,320 | -0.05(-0.34%) |
Aug 06, 2015 | 14.90 | 14.95 | 14.78 | 14.81 | 57,206,932 | -0.05(-0.34%) |
Aug 05, 2015 | 14.91 | 15.01 | 14.81 | 14.86 | 78,411,808 | +0.06(+0.39%) |
Aug 04, 2015 | 14.80 | 14.91 | 14.73 | 14.81 | 83,802,568 | +0.03(+0.17%) |
Aug 03, 2015 | 14.90 | 14.94 | 14.67 | 14.78 | 74,964,000 | -0.09(-0.62%) |
Jul 31, 2015 | 15.00 | 15.02 | 14.86 | 14.87 | 80,762,232 | -0.21(-1.38%) |
Jul 30, 2015 | 15.14 | 15.21 | 15.01 | 15.08 | 78,939,640 | +3.28(+27.77%) |
Jul 29, 2015 | 11.92 | 11.98 | 11.66 | 11.80 | 115,862,312 | -3.07(-20.64%) |
Jul 28, 2015 | 14.80 | 14.88 | 14.64 | 14.87 | 98,772,176 | +0.17(+1.19%) |
Jul 27, 2015 | 14.69 | 14.79 | 14.56 | 14.70 | 112,063,456 | -0.19(-1.28%) |
Jul 24, 2015 | 15.12 | 15.16 | 14.84 | 14.89 | 103,829,864 | -0.23(-1.54%) |
Jul 23, 2015 | 15.30 | 15.33 | 15.04 | 15.12 | 124,603,800 | -0.22(-1.46%) |
Jul 22, 2015 | 15.00 | 15.37 | 15.00 | 15.35 | 132,447,944 | +0.31(+2.05%) |
Jul 21, 2015 | 15.06 | 15.11 | 14.99 | 15.04 | 76,604,808 | -0.03(-0.22%) |
Jul 20, 2015 | 15.10 | 15.16 | 15.04 | 15.07 | 86,484,488 | +0.02(+0.11%) |
Jul 17, 2015 | 14.94 | 15.11 | 14.88 | 15.06 | 116,490,104 | +0.12(+0.84%) |
Jul 16, 2015 | 14.90 | 15.03 | 14.86 | 14.93 | 140,680,064 | +0.22(+1.53%) |
Jul 15, 2015 | 14.58 | 14.85 | 14.55 | 14.71 | 207,974,800 | +0.46(+3.21%) |
Jul 14, 2015 | 14.08 | 14.27 | 14.02 | 14.25 | 84,089,392 | +0.09(+0.65%) |
Jul 13, 2015 | 14.12 | 14.18 | 14.06 | 14.16 | 81,655,728 | +0.27(+1.92%) |
Jul 10, 2015 | 13.97 | 14.01 | 13.86 | 13.89 | 87,721,120 | +0.18(+1.34%) |
Jul 09, 2015 | 13.75 | 13.91 | 13.68 | 13.71 | 97,980,944 | +0.19(+1.42%) |
Jul 08, 2015 | 13.66 | 13.72 | 13.49 | 13.52 | 99,740,832 | -0.37(-2.64%) |
Jul 07, 2015 | 14.06 | 14.08 | 13.59 | 13.88 | 138,764,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.96 | 14.15 | 13.90 | 14.09 | 70,572,048 | -0.07(-0.53%) |
Jul 02, 2015 | 14.27 | 14.17 | 14.17 | 14.17 | 77,828,256 | -0.16(-1.10%) |
Jul 01, 2015 | 14.35 | 14.40 | 14.22 | 14.32 | 74,911,320 | +0.17(+1.18%) |
Jun 30, 2015 | 14.21 | 14.25 | 14.02 | 14.16 | 107,037,728 | +0.11(+0.77%) |
Jun 29, 2015 | 14.25 | 14.35 | 14.02 | 14.05 | 118,468,480 | -0.43(-2.99%) |
Jun 26, 2015 | 14.54 | 14.57 | 14.43 | 14.48 | 75,837,704 | +0.03(+0.23%) |
Jun 25, 2015 | 14.61 | 14.65 | 14.43 | 14.45 | 71,799,544 | -0.10(-0.69%) |
Jun 24, 2015 | 14.58 | 14.71 | 14.51 | 14.55 | 70,999,952 | -0.15(-1.02%) |
Jun 23, 2015 | 14.61 | 14.74 | 14.61 | 14.70 | 76,767,504 | +0.17(+1.15%) |
Jun 22, 2015 | 14.44 | 14.58 | 14.43 | 14.53 | 70,269,632 | +0.25(+1.75%) |
Jun 19, 2015 | 14.37 | 14.46 | 14.24 | 14.28 | 100,260,616 | -0.17(-1.21%) |
Jun 18, 2015 | 14.43 | 14.47 | 14.32 | 14.46 | 117,322,120 | +0.01(+0.06%) |
Jun 17, 2015 | 14.63 | 14.64 | 14.39 | 14.45 | 106,633,304 | -0.15(-1.03%) |
Jun 16, 2015 | 14.52 | 14.61 | 14.45 | 14.60 | 56,828,968 | +0.07(+0.46%) |
Jun 15, 2015 | 14.41 | 14.56 | 14.35 | 14.53 | 81,809,592 | +3.39(+30.42%) |
Jun 12, 2015 | 11.16 | 11.25 | 10.91 | 11.14 | 63,897,924 | -3.41(-23.41%) |
Jun 11, 2015 | 14.66 | 14.71 | 14.51 | 14.55 | 92,802,048 | -0.08(-0.57%) |
Jun 10, 2015 | 14.46 | 14.66 | 14.44 | 14.63 | 123,385,312 | +0.23(+1.62%) |
Jun 09, 2015 | 14.18 | 14.43 | 14.14 | 14.40 | 98,663,416 | +0.19(+1.35%) |
Jun 08, 2015 | 14.37 | 14.41 | 14.18 | 14.21 | 83,816,992 | -0.09(-0.64%) |
Jun 05, 2015 | 14.17 | 14.43 | 14.12 | 14.30 | 143,170,624 | +0.34(+2.44%) |
Jun 04, 2015 | 14.03 | 14.12 | 13.91 | 13.96 | 73,319,432 | -0.12(-0.89%) |
Jun 03, 2015 | 13.87 | 14.16 | 13.92 | 14.08 | 107,714,408 | +0.22(+1.56%) |
Jun 02, 2015 | 13.70 | 13.90 | 13.68 | 13.87 | 78,981,208 | +0.14(+1.03%) |
Jun 01, 2015 | 13.75 | 13.80 | 13.66 | 13.72 | 75,874,504 | +0.04(+0.30%) |
May 29, 2015 | 13.82 | 13.82 | 13.66 | 13.68 | 89,552,920 | -0.14(-1.02%) |
May 28, 2015 | 13.87 | 13.87 | 13.75 | 13.82 | 73,474,232 | -0.06(-0.42%) |
May 27, 2015 | 13.73 | 13.89 | 13.72 | 13.88 | 84,408,320 | +0.20(+1.46%) |
May 26, 2015 | 13.87 | 13.87 | 13.63 | 13.68 | 120,609,728 | -0.21(-1.49%) |
May 22, 2015 | 13.87 | 13.89 | 13.89 | 13.89 | 56,714,024 | +0.02(+0.12%) |
May 21, 2015 | 13.86 | 13.89 | 13.73 | 13.87 | 62,760,996 | -0.01(-0.06%) |
May 20, 2015 | 13.92 | 13.97 | 13.79 | 13.88 | 81,568,824 | -0.02(-0.18%) |
May 19, 2015 | 13.76 | 13.92 | 13.75 | 13.91 | 107,450,744 | +0.22(+1.57%) |
May 18, 2015 | 13.53 | 13.72 | 13.53 | 13.69 | 61,566,416 | +0.13(+0.98%) |
May 15, 2015 | 13.70 | 13.70 | 13.52 | 13.56 | 66,246,016 | -0.14(-1.03%) |
May 14, 2015 | 13.71 | 13.76 | 13.64 | 13.70 | 66,787,548 | +0.04(+0.30%) |
May 13, 2015 | 13.63 | 13.70 | 13.57 | 13.66 | 57,021,236 | +0.03(+0.24%) |
May 12, 2015 | 13.65 | 13.67 | 13.56 | 13.63 | 71,877,200 | -0.05(-0.36%) |
May 11, 2015 | 13.64 | 13.75 | 13.63 | 13.68 | 67,776,664 | +0.03(+0.24%) |
May 08, 2015 | 13.53 | 13.65 | 13.45 | 13.64 | 104,104,344 | +0.17(+1.29%) |
May 07, 2015 | 13.46 | 13.54 | 13.34 | 13.47 | 88,969,512 | -0.04(-0.31%) |
May 06, 2015 | 13.57 | 13.68 | 13.34 | 13.51 | 116,242,872 | -0.05(-0.37%) |
May 05, 2015 | 13.62 | 13.77 | 13.54 | 13.56 | 127,907,072 | -0.07(-0.55%) |
May 04, 2015 | 13.38 | 13.64 | 13.37 | 13.63 | 92,315,168 | +0.27(+2.05%) |
May 01, 2015 | 13.27 | 13.39 | 13.20 | 13.36 | 94,261,944 | +0.15(+1.13%) |
Apr 30, 2015 | 13.27 | 13.31 | 13.10 | 13.21 | 94,307,640 | -0.04(-0.31%) |
Apr 29, 2015 | 12.94 | 13.30 | 12.91 | 13.25 | 162,165,424 | +0.27(+2.11%) |
Apr 28, 2015 | 12.92 | 13.03 | 12.85 | 12.98 | 70,033,736 | +0.07(+0.58%) |
Apr 27, 2015 | 12.96 | 13.07 | 12.90 | 12.90 | 88,652,312 | -0.07(-0.51%) |
Apr 24, 2015 | 13.03 | 13.06 | 12.95 | 12.97 | 49,157,292 | -0.04(-0.32%) |
Apr 23, 2015 | 13.04 | 13.10 | 13.00 | 13.01 | 60,638,692 | -0.04(-0.32%) |
Apr 22, 2015 | 12.90 | 13.13 | 12.85 | 13.05 | 88,132,944 | +0.20(+1.55%) |
Apr 21, 2015 | 12.94 | 12.97 | 12.80 | 12.85 | 77,193,448 | -0.06(-0.45%) |
Apr 20, 2015 | 12.95 | 13.01 | 12.90 | 12.91 | 64,684,100 | +0.01(+0.06%) |
Apr 17, 2015 | 13.03 | 13.06 | 12.85 | 12.90 | 107,312,616 | -0.19(-1.46%) |
Apr 16, 2015 | 12.97 | 13.22 | 12.92 | 13.09 | 127,268,672 | +0.12(+0.96%) |
Apr 15, 2015 | 13.02 | 13.14 | 12.93 | 12.97 | 150,064,064 | -0.15(-1.14%) |
Apr 14, 2015 | 13.17 | 13.23 | 13.03 | 13.12 | 101,676,424 | +0.02(+0.13%) |
Apr 13, 2015 | 13.09 | 13.15 | 13.05 | 13.10 | 59,279,188 | +0.07(+0.51%) |
Apr 10, 2015 | 13.01 | 13.09 | 12.94 | 13.04 | 52,836,972 | +0.01(+0.06%) |
Apr 09, 2015 | 12.96 | 13.07 | 12.88 | 13.03 | 54,163,920 | +0.08(+0.64%) |
Apr 08, 2015 | 12.86 | 13.05 | 12.85 | 12.95 | 86,467,576 | +0.12(+0.97%) |
Apr 07, 2015 | 12.88 | 12.98 | 12.81 | 12.82 | 60,343,008 | -0.04(-0.32%) |
Apr 06, 2015 | 12.76 | 12.94 | 12.72 | 12.86 | 61,698,948 | -0.02(-0.19%) |
Apr 02, 2015 | 12.80 | 12.89 | 12.89 | 12.89 | 60,826,656 | +0.11(+0.84%) |
Apr 01, 2015 | 12.79 | 12.82 | 12.65 | 12.78 | 88,189,224 | +0.02(+0.13%) |
Mar 31, 2015 | 12.85 | 12.87 | 12.76 | 12.76 | 73,987,528 | -0.11(-0.84%) |
Mar 30, 2015 | 12.79 | 12.95 | 12.77 | 12.87 | 85,399,384 | +0.17(+1.37%) |
Mar 27, 2015 | 12.84 | 12.85 | 12.66 | 12.70 | 88,195,936 | -0.09(-0.71%) |
Mar 26, 2015 | 12.76 | 12.89 | 12.66 | 12.79 | 92,495,176 | +0.01(+0.06%) |
Mar 25, 2015 | 12.96 | 12.98 | 12.77 | 12.78 | 106,728,784 | -0.17(-1.28%) |
Mar 24, 2015 | 13.04 | 13.10 | 12.95 | 12.95 | 92,793,496 | -0.09(-0.70%) |
Mar 23, 2015 | 13.12 | 13.17 | 13.04 | 13.04 | 88,934,456 | -0.10(-0.76%) |
Mar 20, 2015 | 13.02 | 13.21 | 12.97 | 13.14 | 120,424,176 | +0.19(+1.47%) |
Mar 19, 2015 | 13.24 | 13.24 | 12.95 | 12.95 | 131,601,768 | -0.31(-2.32%) |
Mar 18, 2015 | 13.28 | 13.35 | 13.19 | 13.25 | 104,152,240 | -0.09(-0.68%) |
Mar 17, 2015 | 13.33 | 13.37 | 13.24 | 13.34 | 81,155,088 | -0.03(-0.25%) |
Mar 16, 2015 | 13.36 | 13.45 | 13.14 | 13.38 | 76,426,008 | +0.03(+0.25%) |
Mar 13, 2015 | 13.34 | 13.39 | 13.22 | 13.34 | 106,815,344 | +0.00(+0.00%) |
Mar 12, 2015 | 13.31 | 13.44 | 13.19 | 13.34 | 152,350,992 | -0.02(-0.12%) |
Mar 11, 2015 | 13.20 | 13.40 | 13.16 | 13.36 | 103,472,616 | +0.27(+2.03%) |
Mar 10, 2015 | 13.30 | 13.38 | 13.09 | 13.09 | 103,197,736 | -0.32(-2.35%) |
Mar 09, 2015 | 13.53 | 13.54 | 13.37 | 13.41 | 87,874,208 | -0.04(-0.31%) |
Mar 06, 2015 | 13.27 | 13.78 | 13.40 | 13.45 | 196,801,376 | +0.18(+1.37%) |
Mar 05, 2015 | 13.20 | 13.29 | 13.06 | 13.27 | 82,825,976 | +0.13(+1.01%) |
Mar 04, 2015 | 13.24 | 13.30 | 13.08 | 13.14 | 93,989,584 | -0.12(-0.94%) |
Mar 03, 2015 | 13.25 | 13.35 | 13.19 | 13.26 | 79,375,520 | +0.02(+0.19%) |
Mar 02, 2015 | 13.05 | 13.25 | 12.99 | 13.24 | 86,339,344 | +0.17(+1.26%) |
Feb 27, 2015 | 13.05 | 13.13 | 12.91 | 13.07 | 157,791,200 | -0.19(-1.43%) |
Feb 26, 2015 | 13.57 | 13.59 | 13.14 | 13.26 | 194,618,768 | -0.37(-2.73%) |
Feb 25, 2015 | 13.53 | 13.64 | 13.49 | 13.63 | 69,158,064 | +0.09(+0.67%) |
Feb 24, 2015 | 13.45 | 13.68 | 13.43 | 13.54 | 89,601,376 | +0.15(+1.11%) |
Feb 23, 2015 | 13.49 | 13.49 | 13.31 | 13.39 | 125,490,720 | -0.15(-1.10%) |
Feb 20, 2015 | 13.34 | 13.58 | 13.24 | 13.54 | 108,578,744 | +0.14(+1.05%) |
Feb 19, 2015 | 13.40 | 13.54 | 13.29 | 13.40 | 100,943,536 | -0.07(-0.55%) |
Feb 18, 2015 | 13.68 | 13.69 | 13.43 | 13.48 | 101,622,512 | -0.27(-1.98%) |
Feb 17, 2015 | 13.66 | 13.79 | 13.53 | 13.75 | 112,892,704 | +0.02(+0.12%) |
Feb 13, 2015 | 13.83 | 13.73 | 13.73 | 13.73 | 113,258,864 | -0.05(-0.36%) |
Feb 12, 2015 | 13.57 | 13.83 | 13.53 | 13.78 | 140,732,880 | +0.26(+1.90%) |
Feb 11, 2015 | 13.50 | 13.60 | 13.40 | 13.53 | 120,800,744 | -0.05(-0.37%) |
Feb 10, 2015 | 13.69 | 13.74 | 13.52 | 13.57 | 121,320,072 | +0.06(+0.43%) |
Feb 09, 2015 | 13.52 | 13.64 | 13.43 | 13.52 | 115,329,288 | -0.12(-0.85%) |
Feb 06, 2015 | 13.48 | 13.85 | 13.41 | 13.63 | 194,544,032 | +0.43(+3.26%) |
Feb 05, 2015 | 13.21 | 13.30 | 13.14 | 13.20 | 111,202,032 | +0.15(+1.14%) |
Feb 04, 2015 | 13.05 | 13.19 | 13.02 | 13.05 | 100,993,760 | -0.08(-0.63%) |
Feb 03, 2015 | 12.91 | 13.17 | 12.90 | 13.14 | 127,165,520 | +0.36(+2.78%) |