Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.07 | 15.22 | 14.74 | 14.93 | 4,190,026 | -0.16(-1.06%) |
Oct 28, 2016 | 15.27 | 15.65 | 15.02 | 15.09 | 5,589,183 | -0.26(-1.69%) |
Oct 27, 2016 | 15.78 | 15.90 | 15.34 | 15.35 | 3,783,059 | -0.40(-2.54%) |
Oct 26, 2016 | 15.98 | 16.06 | 15.65 | 15.75 | 3,355,360 | -0.36(-2.23%) |
Oct 25, 2016 | 16.47 | 16.48 | 16.06 | 16.11 | 5,080,034 | -0.37(-2.25%) |
Oct 24, 2016 | 16.49 | 16.63 | 16.03 | 16.48 | 5,239,665 | -0.01(-0.06%) |
Oct 21, 2016 | 16.41 | 16.56 | 16.22 | 16.49 | 5,540,510 | +0.01(+0.06%) |
Oct 20, 2016 | 16.47 | 16.73 | 16.39 | 16.48 | 3,729,213 | -0.13(-0.78%) |
Oct 19, 2016 | 16.41 | 16.74 | 16.32 | 16.61 | 4,152,314 | +0.34(+2.09%) |
Oct 18, 2016 | 15.92 | 16.34 | 15.85 | 16.27 | 3,062,405 | +0.54(+3.43%) |
Oct 17, 2016 | 15.71 | 15.76 | 15.56 | 15.73 | 2,128,488 | +0.01(+0.06%) |
Oct 14, 2016 | 15.72 | 15.89 | 15.46 | 15.72 | 4,097,555 | +0.06(+0.38%) |
Oct 13, 2016 | 15.41 | 15.88 | 15.02 | 15.66 | 6,170,946 | +0.08(+0.51%) |
Oct 12, 2016 | 15.84 | 15.89 | 15.36 | 15.58 | 5,916,145 | -0.39(-2.44%) |
Oct 11, 2016 | 16.28 | 16.30 | 15.74 | 15.97 | 4,588,594 | -0.38(-2.32%) |
Oct 10, 2016 | 16.16 | 16.50 | 16.14 | 16.35 | 4,138,951 | +0.40(+2.51%) |
Oct 07, 2016 | 16.50 | 16.55 | 15.93 | 15.95 | 3,937,143 | -0.54(-3.27%) |
Oct 06, 2016 | 16.60 | 16.74 | 16.35 | 16.49 | 2,858,297 | -0.10(-0.60%) |
Oct 05, 2016 | 16.48 | 16.82 | 16.36 | 16.59 | 4,022,745 | +0.37(+2.28%) |
Oct 04, 2016 | 16.70 | 16.78 | 16.16 | 16.22 | 3,519,151 | -0.49(-2.93%) |
Oct 03, 2016 | 16.88 | 16.95 | 16.65 | 16.71 | 3,650,266 | -0.08(-0.48%) |
Sep 30, 2016 | 16.78 | 16.97 | 16.44 | 16.79 | 7,994,996 | +0.21(+1.27%) |
Sep 29, 2016 | 16.74 | 17.05 | 16.45 | 16.58 | 4,417,062 | -0.12(-0.72%) |
Sep 28, 2016 | 16.49 | 16.82 | 16.22 | 16.70 | 6,666,032 | +0.29(+1.77%) |
Sep 27, 2016 | 16.67 | 16.67 | 16.12 | 16.41 | 5,207,722 | -0.32(-1.91%) |
Sep 26, 2016 | 17.20 | 17.40 | 16.72 | 16.73 | 4,206,551 | -0.08(-0.48%) |
Sep 23, 2016 | 16.69 | 17.12 | 16.56 | 16.81 | 2,803,863 | -0.10(-0.59%) |
Sep 22, 2016 | 16.99 | 17.06 | 16.64 | 16.91 | 3,704,223 | +0.12(+0.71%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.50 | 16.79 | 3,384,827 | +0.36(+2.19%) |
Sep 20, 2016 | 16.42 | 16.57 | 16.25 | 16.43 | 2,909,088 | +0.01(+0.06%) |
Sep 19, 2016 | 16.37 | 16.63 | 16.20 | 16.42 | 3,360,585 | +0.26(+1.61%) |
Sep 16, 2016 | 16.52 | 16.52 | 16.02 | 16.16 | 9,113,715 | -0.50(-3.00%) |
Sep 15, 2016 | 16.68 | 16.87 | 16.54 | 16.66 | 4,784,805 | -0.03(-0.18%) |
Sep 14, 2016 | 16.87 | 17.21 | 16.59 | 16.69 | 5,614,012 | -0.12(-0.71%) |
Sep 13, 2016 | 17.60 | 17.74 | 16.73 | 16.81 | 12,070,510 | -1.19(-6.61%) |
Sep 12, 2016 | 17.79 | 18.18 | 17.27 | 18.00 | 8,856,559 | -0.11(-0.61%) |
Sep 09, 2016 | 18.63 | 19.16 | 18.09 | 18.11 | 7,463,445 | -0.85(-4.48%) |
Sep 08, 2016 | 18.67 | 19.44 | 18.59 | 18.96 | 8,835,319 | +0.47(+2.54%) |
Sep 07, 2016 | 18.10 | 18.55 | 18.02 | 18.49 | 6,528,854 | +0.41(+2.27%) |
Sep 06, 2016 | 17.90 | 18.09 | 17.68 | 18.08 | 4,549,159 | +0.24(+1.35%) |
Sep 02, 2016 | 18.04 | 17.84 | 17.84 | 17.84 | 3,215,700 | +0.03(+0.17%) |
Sep 01, 2016 | 17.75 | 17.97 | 17.67 | 17.81 | 7,001,768 | -0.09(-0.50%) |
Aug 31, 2016 | 18.14 | 18.24 | 17.77 | 17.90 | 5,328,382 | -0.33(-1.81%) |
Aug 30, 2016 | 18.26 | 18.46 | 18.02 | 18.23 | 3,232,850 | +0.05(+0.28%) |
Aug 29, 2016 | 18.13 | 18.21 | 17.96 | 18.18 | 2,311,540 | -0.01(-0.05%) |
Aug 26, 2016 | 18.13 | 18.21 | 17.92 | 18.19 | 3,494,450 | +0.18(+1.00%) |
Aug 25, 2016 | 18.00 | 18.14 | 17.87 | 18.01 | 3,371,606 | -0.05(-0.28%) |
Aug 24, 2016 | 17.98 | 18.19 | 17.95 | 18.06 | 4,953,863 | -0.09(-0.50%) |
Aug 23, 2016 | 17.76 | 18.15 | 17.76 | 18.15 | 3,322,565 | +0.28(+1.57%) |
Aug 22, 2016 | 18.00 | 18.14 | 17.77 | 17.87 | 5,479,200 | -0.17(-0.94%) |
Aug 19, 2016 | 18.02 | 18.12 | 17.80 | 18.04 | 3,671,098 | +0.02(+0.11%) |
Aug 18, 2016 | 17.85 | 18.57 | 17.75 | 18.02 | 8,509,466 | +0.32(+1.81%) |
Aug 17, 2016 | 17.82 | 17.88 | 17.49 | 17.70 | 3,639,350 | -0.14(-0.78%) |
Aug 16, 2016 | 17.85 | 18.32 | 17.69 | 17.84 | 7,167,579 | +0.02(+0.11%) |
Aug 15, 2016 | 17.38 | 17.96 | 17.38 | 17.82 | 6,682,507 | +0.50(+2.89%) |
Aug 12, 2016 | 17.10 | 17.37 | 17.00 | 17.32 | 6,621,851 | +0.37(+2.18%) |
Aug 11, 2016 | 16.80 | 17.09 | 16.65 | 16.95 | 4,334,621 | +0.34(+2.05%) |
Aug 10, 2016 | 16.78 | 16.87 | 16.46 | 16.61 | 3,339,915 | -0.11(-0.66%) |
Aug 09, 2016 | 16.90 | 16.99 | 16.65 | 16.72 | 3,505,832 | -0.08(-0.48%) |
Aug 08, 2016 | 16.70 | 16.99 | 16.60 | 16.80 | 5,732,672 | +0.29(+1.76%) |
Aug 05, 2016 | 16.20 | 16.66 | 16.08 | 16.51 | 7,760,364 | +0.48(+2.99%) |
Aug 04, 2016 | 16.24 | 16.62 | 15.93 | 16.03 | 16,356,032 | -0.79(-4.70%) |
Aug 03, 2016 | 16.30 | 17.20 | 16.30 | 16.82 | 15,862,201 | +0.93(+5.85%) |
Aug 02, 2016 | 15.77 | 16.30 | 15.56 | 15.89 | 5,471,788 | +0.29(+1.86%) |
Aug 01, 2016 | 16.47 | 16.51 | 15.51 | 15.60 | 11,039,647 | -0.99(-5.97%) |
Jul 29, 2016 | 16.60 | 16.87 | 16.43 | 16.59 | 6,998,699 | -0.13(-0.78%) |
Jul 28, 2016 | 16.41 | 16.83 | 16.40 | 16.72 | 4,404,776 | +0.27(+1.64%) |
Jul 27, 2016 | 16.61 | 16.85 | 16.40 | 16.45 | 5,738,957 | -0.04(-0.24%) |
Jul 26, 2016 | 16.13 | 16.58 | 16.11 | 16.49 | 4,502,084 | +0.34(+2.11%) |
Jul 25, 2016 | 16.74 | 16.86 | 16.13 | 16.15 | 6,791,209 | -0.71(-4.21%) |
Jul 22, 2016 | 16.86 | 17.02 | 16.61 | 16.86 | 3,767,036 | -0.02(-0.12%) |
Jul 21, 2016 | 16.99 | 17.12 | 16.45 | 16.88 | 8,067,634 | -0.11(-0.65%) |
Jul 20, 2016 | 16.70 | 17.10 | 16.43 | 16.99 | 7,153,810 | +0.18(+1.07%) |
Jul 19, 2016 | 17.00 | 17.04 | 16.65 | 16.81 | 6,087,303 | -0.19(-1.12%) |
Jul 18, 2016 | 16.26 | 17.01 | 15.99 | 17.00 | 11,337,363 | +0.66(+4.04%) |
Jul 15, 2016 | 16.43 | 16.62 | 16.16 | 16.34 | 6,995,828 | -0.06(-0.37%) |
Jul 14, 2016 | 16.15 | 16.60 | 16.09 | 16.40 | 31,877,464 | +0.48(+3.02%) |
Jul 13, 2016 | 16.07 | 16.13 | 15.62 | 15.92 | 9,301,678 | -0.13(-0.81%) |
Jul 12, 2016 | 15.71 | 16.15 | 15.71 | 16.05 | 9,434,892 | +0.55(+3.55%) |
Jul 11, 2016 | 15.70 | 15.94 | 15.47 | 15.50 | 7,103,842 | -0.08(-0.51%) |
Jul 08, 2016 | 15.56 | 15.28 | 15.40 | 15.58 | 8,536,821 | +0.30(+1.96%) |
Jul 07, 2016 | 15.26 | 15.87 | 15.07 | 15.28 | 13,815,914 | +0.18(+1.19%) |
Jul 06, 2016 | 13.94 | 15.12 | 13.91 | 15.10 | 13,950,358 | +0.99(+7.02%) |
Jul 05, 2016 | 13.60 | 14.17 | 13.52 | 14.11 | 10,303,744 | +0.31(+2.25%) |
Jul 01, 2016 | 14.35 | 13.80 | 13.80 | 13.80 | 14,527,700 | -0.57(-3.97%) |
Jun 30, 2016 | 14.62 | 14.81 | 14.26 | 14.37 | 10,689,281 | -0.33(-2.24%) |
Jun 29, 2016 | 14.95 | 15.13 | 14.55 | 14.70 | 20,306,724 | +0.29(+2.01%) |
Jun 28, 2016 | 14.20 | 14.50 | 13.91 | 14.41 | 11,885,523 | +0.81(+5.96%) |
Jun 27, 2016 | 14.57 | 14.79 | 13.18 | 13.60 | 24,913,092 | -0.23(-1.66%) |
Jun 24, 2016 | 13.75 | 14.27 | 13.52 | 13.83 | 12,563,472 | -0.52(-3.62%) |
Jun 23, 2016 | 14.70 | 14.99 | 14.12 | 14.35 | 12,372,745 | +0.00(+0.00%) |
Jun 22, 2016 | 14.00 | 15.12 | 13.81 | 14.35 | 20,663,684 | +0.03(+0.21%) |
Jun 21, 2016 | 12.15 | 14.74 | 12.10 | 14.32 | 41,309,676 | +2.12(+17.38%) |
Jun 20, 2016 | 13.24 | 13.26 | 12.12 | 12.20 | 14,330,592 | -0.79(-6.08%) |
Jun 17, 2016 | 13.07 | 13.40 | 12.81 | 12.99 | 11,600,435 | +0.03(+0.23%) |
Jun 16, 2016 | 12.53 | 12.99 | 12.20 | 12.96 | 6,435,915 | +0.31(+2.45%) |
Jun 15, 2016 | 12.65 | 13.05 | 12.32 | 12.65 | 8,150,537 | -0.04(-0.32%) |
Jun 14, 2016 | 12.79 | 12.95 | 12.27 | 12.69 | 7,357,987 | -0.18(-1.40%) |
Jun 13, 2016 | 12.76 | 13.27 | 12.60 | 12.87 | 10,097,193 | -0.07(-0.54%) |
Jun 10, 2016 | 13.22 | 13.25 | 12.83 | 12.94 | 7,264,552 | -0.59(-4.36%) |
Jun 09, 2016 | 13.89 | 14.00 | 13.36 | 13.53 | 8,623,192 | -0.54(-3.84%) |
Jun 08, 2016 | 13.98 | 14.14 | 13.89 | 14.07 | 8,930,265 | +0.27(+1.96%) |
Jun 07, 2016 | 13.81 | 14.19 | 13.77 | 13.80 | 12,289,653 | +0.08(+0.58%) |
Jun 06, 2016 | 13.67 | 13.93 | 13.63 | 13.72 | 9,615,537 | +0.14(+1.03%) |
Jun 03, 2016 | 13.64 | 13.78 | 13.37 | 13.58 | 5,572,994 | -0.03(-0.22%) |
Jun 02, 2016 | 13.36 | 13.95 | 13.09 | 13.61 | 14,120,794 | -0.05(-0.37%) |
Jun 01, 2016 | 12.54 | 13.66 | 12.41 | 13.66 | 23,411,252 | +1.02(+8.07%) |
May 31, 2016 | 11.76 | 12.63 | 11.76 | 12.64 | 23,797,432 | +1.00(+8.59%) |
May 27, 2016 | 11.16 | 11.64 | 11.64 | 11.64 | 13,298,200 | +0.63(+5.72%) |
May 26, 2016 | 10.86 | 11.18 | 10.56 | 11.01 | 19,063,532 | -0.12(-1.08%) |
May 25, 2016 | 12.29 | 12.39 | 10.63 | 11.13 | 37,726,984 | -1.07(-8.77%) |
May 24, 2016 | 12.72 | 12.80 | 12.11 | 12.20 | 13,207,871 | -0.46(-3.63%) |
May 23, 2016 | 12.75 | 12.79 | 12.26 | 12.66 | 8,582,251 | -0.12(-0.94%) |
May 20, 2016 | 13.13 | 13.22 | 12.75 | 12.78 | 29,205,856 | -0.27(-2.07%) |
May 19, 2016 | 12.70 | 13.26 | 12.52 | 13.05 | 11,582,967 | +0.38(+3.00%) |
May 18, 2016 | 13.00 | 13.19 | 12.65 | 12.67 | 12,945,914 | -0.38(-2.91%) |
May 17, 2016 | 12.82 | 13.17 | 12.68 | 13.05 | 11,629,099 | +0.26(+2.03%) |
May 16, 2016 | 12.95 | 12.95 | 12.47 | 12.79 | 19,972,164 | +0.15(+1.19%) |
May 13, 2016 | 12.92 | 13.03 | 12.60 | 12.64 | 6,166,760 | -0.33(-2.54%) |
May 12, 2016 | 13.27 | 13.50 | 12.82 | 12.97 | 7,251,680 | -0.12(-0.92%) |
May 11, 2016 | 12.69 | 13.39 | 12.59 | 13.09 | 11,922,263 | +0.27(+2.11%) |
May 10, 2016 | 12.80 | 13.19 | 12.71 | 12.82 | 16,126,156 | +0.13(+1.02%) |
May 09, 2016 | 12.90 | 12.92 | 12.30 | 12.69 | 7,313,007 | -0.25(-1.93%) |
May 06, 2016 | 13.04 | 13.50 | 12.66 | 12.94 | 15,112,443 | -0.13(-0.99%) |
May 05, 2016 | 13.22 | 13.37 | 12.86 | 13.07 | 16,791,412 | +0.87(+7.13%) |
May 04, 2016 | 11.91 | 12.69 | 11.79 | 12.20 | 17,009,420 | +0.17(+1.41%) |
May 03, 2016 | 11.93 | 12.12 | 11.38 | 12.03 | 13,026,860 | -0.09(-0.74%) |
May 02, 2016 | 12.51 | 12.54 | 11.61 | 12.12 | 13,788,540 | -0.31(-2.49%) |
Apr 29, 2016 | 13.02 | 13.12 | 12.05 | 12.43 | 13,052,321 | -0.19(-1.51%) |
Apr 28, 2016 | 13.22 | 13.97 | 12.46 | 12.62 | 24,754,992 | -0.67(-5.04%) |
Apr 27, 2016 | 12.15 | 13.37 | 12.14 | 13.29 | 32,177,744 | +1.50(+12.72%) |
Apr 26, 2016 | 11.56 | 11.95 | 11.28 | 11.79 | 15,421,509 | +0.48(+4.24%) |
Apr 25, 2016 | 11.85 | 11.86 | 10.83 | 11.31 | 17,776,688 | -0.35(-3.00%) |
Apr 22, 2016 | 11.43 | 11.97 | 11.41 | 11.66 | 17,104,712 | +0.46(+4.11%) |
Apr 21, 2016 | 10.51 | 11.32 | 10.48 | 11.20 | 23,409,288 | +0.75(+7.18%) |
Apr 20, 2016 | 10.05 | 10.82 | 9.850 | 10.45 | 24,872,576 | +0.12(+1.16%) |
Apr 19, 2016 | 10.04 | 10.98 | 9.845 | 10.33 | 56,140,248 | +0.48(+4.87%) |
Apr 18, 2016 | 8.490 | 10.92 | 8.380 | 9.850 | 62,681,964 | +0.90(+10.06%) |
Apr 15, 2016 | 9.060 | 9.280 | 8.940 | 8.950 | 12,969,877 | -0.40(-4.28%) |
Apr 14, 2016 | 9.380 | 9.510 | 8.960 | 9.350 | 21,494,046 | -0.01(-0.11%) |
Apr 13, 2016 | 8.560 | 9.410 | 8.490 | 9.360 | 21,287,948 | +0.76(+8.84%) |
Apr 12, 2016 | 8.760 | 8.800 | 8.440 | 8.600 | 18,034,088 | +0.06(+0.70%) |
Apr 11, 2016 | 8.210 | 8.790 | 8.210 | 8.540 | 24,867,820 | +0.49(+6.09%) |
Apr 08, 2016 | 7.330 | 8.070 | 7.300 | 8.050 | 28,800,532 | +0.98(+13.86%) |
Apr 07, 2016 | 6.870 | 7.270 | 6.870 | 7.070 | 15,281,365 | +0.13(+1.87%) |
Apr 06, 2016 | 6.540 | 7.110 | 6.490 | 6.940 | 29,076,248 | +0.49(+7.60%) |
Apr 05, 2016 | 6.500 | 6.670 | 6.400 | 6.450 | 14,662,950 | -0.10(-1.53%) |
Apr 04, 2016 | 6.850 | 6.930 | 6.470 | 6.550 | 15,525,849 | -0.33(-4.80%) |
Apr 01, 2016 | 6.880 | 7.150 | 6.750 | 6.880 | 15,098,153 | -0.25(-3.51%) |
Mar 31, 2016 | 6.860 | 7.145 | 6.630 | 7.130 | 17,041,764 | +0.29(+4.24%) |
Mar 30, 2016 | 6.930 | 7.260 | 6.750 | 6.840 | 19,899,792 | +0.02(+0.29%) |
Mar 29, 2016 | 6.520 | 6.860 | 6.370 | 6.820 | 11,871,662 | +0.14(+2.10%) |
Mar 28, 2016 | 7.100 | 7.110 | 6.600 | 6.680 | 14,767,560 | -0.32(-4.57%) |
Mar 24, 2016 | 6.840 | 7.000 | 7.000 | 7.000 | 21,029,800 | -0.15(-2.10%) |
Mar 23, 2016 | 7.520 | 7.770 | 7.100 | 7.150 | 14,484,797 | -0.52(-6.78%) |
Mar 22, 2016 | 7.430 | 7.740 | 7.210 | 7.670 | 9,661,551 | +0.07(+0.92%) |
Mar 21, 2016 | 7.930 | 7.980 | 7.440 | 7.600 | 19,168,316 | -0.41(-5.12%) |
Mar 18, 2016 | 8.080 | 8.390 | 7.810 | 8.010 | 19,098,880 | +0.09(+1.14%) |
Mar 17, 2016 | 7.840 | 8.130 | 7.550 | 7.920 | 17,717,338 | +0.27(+3.53%) |
Mar 16, 2016 | 7.100 | 7.750 | 7.100 | 7.650 | 14,648,366 | +0.58(+8.20%) |
Mar 15, 2016 | 7.025 | 7.090 | 6.760 | 7.070 | 11,589,295 | -0.13(-1.81%) |
Mar 14, 2016 | 6.750 | 7.410 | 6.690 | 7.200 | 16,377,668 | +0.38(+5.57%) |
Mar 11, 2016 | 7.450 | 7.450 | 6.810 | 6.820 | 17,894,884 | -0.31(-4.35%) |
Mar 10, 2016 | 7.450 | 7.460 | 6.670 | 7.130 | 43,355,532 | -0.37(-4.93%) |
Mar 09, 2016 | 7.750 | 7.780 | 7.230 | 7.500 | 15,386,314 | +0.18(+2.46%) |
Mar 08, 2016 | 8.240 | 8.250 | 7.200 | 7.320 | 30,932,184 | -0.94(-11.38%) |
Mar 07, 2016 | 8.410 | 8.750 | 8.130 | 8.260 | 22,905,464 | -0.07(-0.84%) |
Mar 04, 2016 | 8.240 | 8.480 | 7.940 | 8.330 | 27,700,144 | +0.43(+5.44%) |
Mar 03, 2016 | 7.240 | 8.000 | 7.170 | 7.900 | 20,029,284 | +0.67(+9.27%) |
Mar 02, 2016 | 6.960 | 7.250 | 6.910 | 7.230 | 15,253,547 | +0.21(+2.99%) |
Mar 01, 2016 | 7.000 | 7.082 | 6.790 | 7.020 | 14,285,216 | +0.02(+0.29%) |
Feb 29, 2016 | 6.770 | 7.210 | 6.670 | 7.000 | 14,119,742 | +0.19(+2.79%) |
Feb 26, 2016 | 7.010 | 7.200 | 6.700 | 6.810 | 17,123,124 | +0.01(+0.15%) |
Feb 25, 2016 | 6.455 | 7.650 | 6.150 | 6.800 | 48,124,120 | -0.37(-5.16%) |
Feb 24, 2016 | 6.490 | 7.220 | 5.940 | 7.170 | 26,109,812 | +0.55(+8.31%) |
Feb 23, 2016 | 7.100 | 7.200 | 6.530 | 6.620 | 24,971,060 | -0.54(-7.54%) |
Feb 22, 2016 | 7.070 | 7.300 | 7.070 | 7.160 | 22,641,534 | +0.35(+5.14%) |
Feb 19, 2016 | 6.780 | 6.870 | 6.440 | 6.810 | 21,247,108 | -0.05(-0.73%) |
Feb 18, 2016 | 6.770 | 6.900 | 6.250 | 6.860 | 21,575,276 | +0.34(+5.21%) |
Feb 17, 2016 | 6.280 | 6.700 | 6.240 | 6.520 | 21,995,496 | +0.46(+7.59%) |
Feb 16, 2016 | 5.900 | 6.060 | 5.670 | 6.060 | 26,350,586 | +0.47(+8.41%) |
Feb 12, 2016 | 5.830 | 5.590 | 5.590 | 5.590 | 30,992,000 | +0.07(+1.27%) |
Feb 11, 2016 | 5.000 | 5.940 | 4.810 | 5.520 | 43,407,264 | +0.27(+5.14%) |
Feb 10, 2016 | 4.710 | 5.610 | 4.610 | 5.250 | 49,655,264 | +0.68(+14.88%) |
Feb 09, 2016 | 4.330 | 4.960 | 4.170 | 4.570 | 63,389,460 | +0.52(+12.84%) |
Feb 08, 2016 | 5.800 | 5.830 | 4.000 | 4.050 | 134,168,304 | -2.93(-41.98%) |
Feb 05, 2016 | 7.710 | 7.790 | 6.960 | 6.980 | 33,607,500 | -0.85(-10.86%) |
Feb 04, 2016 | 7.705 | 8.050 | 7.270 | 7.830 | 20,037,220 | -0.04(-0.51%) |
Feb 03, 2016 | 8.470 | 8.490 | 7.100 | 7.870 | 26,012,152 | -0.26(-3.20%) |
Feb 02, 2016 | 8.460 | 8.640 | 8.100 | 8.130 | 14,749,981 | -0.53(-6.12%) |
Feb 01, 2016 | 8.530 | 8.910 | 8.010 | 8.660 | 22,599,988 | -0.02(-0.23%) |
Jan 29, 2016 | 8.990 | 9.140 | 8.310 | 8.680 | 26,199,992 | -0.10(-1.14%) |
Jan 28, 2016 | 9.670 | 9.960 | 8.550 | 8.780 | 26,153,712 | -0.07(-0.79%) |
Jan 27, 2016 | 9.750 | 9.870 | 8.520 | 8.850 | 36,981,300 | -1.05(-10.61%) |
Jan 26, 2016 | 9.660 | 10.01 | 8.660 | 9.900 | 35,483,800 | +0.73(+7.96%) |
Jan 25, 2016 | 9.250 | 11.15 | 9.080 | 9.170 | 44,340,352 | -0.46(-4.78%) |
Jan 22, 2016 | 7.940 | 9.690 | 7.870 | 9.630 | 49,755,696 | +2.44(+33.94%) |
Jan 21, 2016 | 7.190 | 7.790 | 6.970 | 7.190 | 30,763,544 | +0.19(+2.71%) |
Jan 20, 2016 | 7.160 | 7.440 | 6.600 | 7.000 | 27,787,526 | -0.54(-7.16%) |
Jan 19, 2016 | 8.850 | 8.940 | 7.495 | 7.540 | 30,431,894 | -1.24(-14.12%) |
Jan 15, 2016 | 8.170 | 8.780 | 8.780 | 8.780 | 28,845,600 | -1.18(-11.85%) |
Jan 14, 2016 | 8.140 | 10.20 | 8.030 | 9.960 | 56,144,532 | +1.87(+23.11%) |
Jan 13, 2016 | 9.140 | 9.150 | 7.385 | 8.090 | 54,069,208 | -0.89(-9.91%) |
Jan 12, 2016 | 10.51 | 10.85 | 8.280 | 8.980 | 56,502,304 | -1.31(-12.73%) |
Jan 11, 2016 | 10.82 | 10.83 | 10.02 | 10.29 | 24,744,348 | -0.53(-4.90%) |
Jan 08, 2016 | 11.01 | 11.11 | 9.745 | 10.82 | 39,012,548 | +0.26(+2.46%) |
Jan 07, 2016 | 11.64 | 11.92 | 10.54 | 10.56 | 22,131,376 | -1.37(-11.48%) |
Jan 06, 2016 | 13.60 | 13.60 | 11.80 | 11.93 | 20,660,142 | -2.05(-14.66%) |
Jan 05, 2016 | 14.24 | 14.30 | 13.63 | 13.98 | 11,080,242 | -0.09(-0.64%) |
Jan 04, 2016 | 13.62 | 14.38 | 13.56 | 14.07 | 15,548,203 | +0.33(+2.40%) |
Dec 31, 2015 | 13.22 | 13.74 | 13.74 | 13.74 | 11,379,800 | +0.56(+4.25%) |
Dec 30, 2015 | 13.09 | 13.41 | 12.80 | 13.18 | 14,440,420 | -0.27(-2.01%) |
Dec 29, 2015 | 13.71 | 14.03 | 13.01 | 13.45 | 16,083,801 | -0.02(-0.15%) |
Dec 28, 2015 | 13.10 | 13.65 | 12.91 | 13.47 | 15,835,178 | +0.04(+0.30%) |
Dec 24, 2015 | 14.00 | 13.43 | 13.43 | 13.43 | 14,342,500 | -0.54(-3.87%) |
Dec 23, 2015 | 12.30 | 14.03 | 12.20 | 13.97 | 39,668,952 | +2.11(+17.79%) |
Dec 22, 2015 | 11.99 | 12.86 | 11.64 | 11.86 | 45,889,860 | +0.09(+0.76%) |
Dec 21, 2015 | 11.24 | 11.81 | 10.84 | 11.77 | 33,085,200 | +0.68(+6.13%) |
Dec 18, 2015 | 12.20 | 12.21 | 10.85 | 11.09 | 34,507,076 | -0.67(-5.70%) |
Dec 17, 2015 | 13.01 | 13.14 | 11.58 | 11.76 | 17,360,252 | -1.26(-9.68%) |
Dec 16, 2015 | 12.90 | 13.28 | 12.68 | 13.02 | 14,904,123 | -0.09(-0.69%) |
Dec 15, 2015 | 13.17 | 13.56 | 12.99 | 13.11 | 14,580,463 | +0.23(+1.79%) |
Dec 14, 2015 | 13.32 | 13.35 | 12.32 | 12.88 | 20,743,964 | -0.46(-3.45%) |
Dec 11, 2015 | 14.97 | 15.01 | 13.26 | 13.34 | 19,828,836 | -2.04(-13.26%) |
Dec 10, 2015 | 14.74 | 15.53 | 14.62 | 15.38 | 20,287,932 | +0.48(+3.22%) |
Dec 09, 2015 | 13.33 | 15.13 | 13.17 | 14.90 | 46,687,320 | +1.70(+12.88%) |
Dec 08, 2015 | 12.47 | 14.33 | 11.95 | 13.20 | 33,124,724 | +0.21(+1.62%) |
Dec 07, 2015 | 14.48 | 14.60 | 12.14 | 12.99 | 50,268,764 | -2.30(-15.04%) |
Dec 04, 2015 | 16.58 | 16.71 | 15.12 | 15.29 | 36,006,448 | -1.56(-9.26%) |
Dec 03, 2015 | 18.24 | 18.52 | 16.65 | 16.85 | 23,571,552 | -1.34(-7.37%) |
Dec 02, 2015 | 18.99 | 18.99 | 17.88 | 18.19 | 25,204,920 | -0.95(-4.96%) |
Dec 01, 2015 | 18.93 | 19.22 | 18.66 | 19.14 | 22,069,590 | +0.20(+1.06%) |
Nov 30, 2015 | 18.66 | 19.02 | 18.55 | 18.94 | 8,665,563 | +0.27(+1.45%) |
Nov 27, 2015 | 18.81 | 18.88 | 18.52 | 18.67 | 2,238,886 | -0.29(-1.53%) |
Nov 25, 2015 | 19.23 | 18.96 | 18.96 | 18.96 | 5,530,000 | -0.36(-1.86%) |
Nov 24, 2015 | 19.09 | 19.59 | 19.03 | 19.32 | 9,982,726 | +0.31(+1.63%) |
Nov 23, 2015 | 19.04 | 19.57 | 18.81 | 19.01 | 11,138,492 | -0.08(-0.42%) |
Nov 20, 2015 | 19.59 | 20.00 | 18.93 | 19.09 | 10,572,063 | -0.71(-3.59%) |
Nov 19, 2015 | 19.95 | 20.37 | 19.48 | 19.80 | 9,640,493 | -0.20(-1.00%) |
Nov 18, 2015 | 19.78 | 20.38 | 19.58 | 20.00 | 9,509,422 | +0.30(+1.52%) |
Nov 17, 2015 | 19.85 | 20.49 | 19.32 | 19.70 | 12,199,359 | -0.14(-0.71%) |
Nov 16, 2015 | 18.39 | 19.92 | 18.33 | 19.84 | 15,761,049 | +1.60(+8.77%) |
Nov 13, 2015 | 17.90 | 18.62 | 17.17 | 18.24 | 15,277,204 | +0.07(+0.39%) |
Nov 12, 2015 | 18.60 | 18.62 | 17.99 | 18.17 | 11,065,498 | -0.68(-3.61%) |
Nov 11, 2015 | 19.33 | 19.38 | 18.44 | 18.85 | 17,498,334 | -0.42(-2.18%) |
Nov 10, 2015 | 19.34 | 19.54 | 18.91 | 19.27 | 7,027,970 | -0.15(-0.77%) |
Nov 09, 2015 | 20.07 | 20.35 | 19.36 | 19.42 | 5,057,487 | -0.69(-3.43%) |
Nov 06, 2015 | 20.39 | 20.93 | 19.66 | 20.11 | 12,561,225 | -0.37(-1.81%) |
Nov 05, 2015 | 20.81 | 21.03 | 19.71 | 20.48 | 20,710,176 | -0.46(-2.20%) |
Nov 04, 2015 | 21.88 | 21.98 | 20.63 | 20.94 | 14,983,585 | -0.88(-4.03%) |
Nov 03, 2015 | 21.53 | 22.10 | 21.44 | 21.82 | 4,847,317 | +0.11(+0.51%) |