Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.50 | 13.50 | 13.05 | 13.18 | 70,366,544 | -0.15(-1.12%) |
Oct 28, 2016 | 13.60 | 13.69 | 13.32 | 13.33 | 64,202,112 | -0.27(-1.98%) |
Oct 27, 2016 | 14.09 | 14.25 | 13.44 | 13.60 | 196,216,016 | +0.12(+0.88%) |
Oct 26, 2016 | 13.40 | 13.55 | 13.34 | 13.48 | 84,200,384 | -0.01(-0.05%) |
Oct 25, 2016 | 13.53 | 13.65 | 13.41 | 13.49 | 36,646,244 | -0.03(-0.21%) |
Oct 24, 2016 | 13.40 | 13.60 | 13.35 | 13.52 | 41,242,376 | +0.18(+1.33%) |
Oct 21, 2016 | 13.24 | 13.44 | 13.16 | 13.34 | 44,151,028 | +0.07(+0.50%) |
Oct 20, 2016 | 13.47 | 13.53 | 13.14 | 13.27 | 76,084,408 | -0.30(-2.19%) |
Oct 19, 2016 | 13.32 | 13.78 | 13.20 | 13.57 | 104,647,120 | +0.30(+2.24%) |
Oct 18, 2016 | 13.07 | 13.30 | 12.88 | 13.27 | 85,190,744 | +0.34(+2.65%) |
Oct 17, 2016 | 13.14 | 13.23 | 12.80 | 12.93 | 68,303,368 | -0.17(-1.30%) |
Oct 14, 2016 | 13.38 | 13.43 | 13.09 | 13.10 | 64,047,748 | -0.25(-1.86%) |
Oct 13, 2016 | 13.37 | 13.39 | 13.14 | 13.35 | 37,429,392 | -0.08(-0.63%) |
Oct 12, 2016 | 13.40 | 13.59 | 13.36 | 13.43 | 29,554,934 | +0.09(+0.70%) |
Oct 11, 2016 | 13.46 | 13.48 | 13.22 | 13.34 | 34,915,512 | -0.06(-0.42%) |
Oct 10, 2016 | 13.42 | 13.61 | 13.31 | 13.40 | 49,742,756 | +0.29(+2.21%) |
Oct 07, 2016 | 13.40 | 13.42 | 13.05 | 13.11 | 52,395,268 | -0.29(-2.18%) |
Oct 06, 2016 | 13.50 | 13.61 | 13.35 | 13.40 | 70,517,352 | -0.50(-3.58%) |
Oct 05, 2016 | 14.15 | 14.21 | 13.87 | 13.90 | 28,158,014 | -0.20(-1.40%) |
Oct 04, 2016 | 14.21 | 14.22 | 13.92 | 14.09 | 53,105,636 | -0.15(-1.07%) |
Oct 03, 2016 | 14.15 | 14.38 | 13.88 | 14.25 | 89,815,208 | +0.64(+4.74%) |
Sep 30, 2016 | 13.48 | 13.67 | 13.30 | 13.60 | 38,704,364 | +0.22(+1.66%) |
Sep 29, 2016 | 13.71 | 13.82 | 13.37 | 13.38 | 40,703,864 | -0.37(-2.70%) |
Sep 28, 2016 | 13.83 | 13.88 | 13.68 | 13.75 | 30,934,994 | +0.03(+0.22%) |
Sep 27, 2016 | 13.98 | 14.00 | 13.64 | 13.72 | 50,510,368 | -0.21(-1.52%) |
Sep 26, 2016 | 13.77 | 14.07 | 13.77 | 13.93 | 35,911,992 | +0.10(+0.74%) |
Sep 23, 2016 | 13.73 | 14.01 | 13.71 | 13.83 | 43,578,432 | +0.07(+0.49%) |
Sep 22, 2016 | 13.76 | 13.82 | 13.53 | 13.76 | 35,739,824 | +0.08(+0.59%) |
Sep 21, 2016 | 13.76 | 13.80 | 13.44 | 13.68 | 39,495,056 | +0.04(+0.28%) |
Sep 20, 2016 | 13.79 | 13.85 | 13.59 | 13.64 | 36,156,044 | -0.11(-0.82%) |
Sep 19, 2016 | 13.80 | 13.96 | 13.67 | 13.76 | 34,483,168 | +0.06(+0.46%) |
Sep 16, 2016 | 13.36 | 13.71 | 13.27 | 13.69 | 46,617,116 | +0.33(+2.48%) |
Sep 15, 2016 | 13.10 | 13.50 | 13.09 | 13.36 | 46,273,136 | +0.27(+2.04%) |
Sep 14, 2016 | 13.05 | 13.20 | 12.99 | 13.09 | 33,877,212 | +0.02(+0.18%) |
Sep 13, 2016 | 13.14 | 13.23 | 12.90 | 13.07 | 53,831,036 | -0.15(-1.13%) |
Sep 12, 2016 | 13.00 | 13.42 | 12.94 | 13.22 | 55,716,464 | +0.26(+1.97%) |
Sep 09, 2016 | 13.27 | 13.33 | 12.91 | 12.96 | 56,354,876 | -0.19(-1.46%) |
Sep 08, 2016 | 13.30 | 13.33 | 13.09 | 13.16 | 50,653,004 | -0.29(-2.16%) |
Sep 07, 2016 | 13.70 | 13.77 | 13.38 | 13.45 | 54,599,548 | -0.07(-0.55%) |
Sep 06, 2016 | 13.27 | 13.55 | 13.27 | 13.52 | 65,836,676 | +0.34(+2.55%) |
Sep 02, 2016 | 13.49 | 13.19 | 13.19 | 13.19 | 89,440,496 | -0.20(-1.49%) |
Sep 01, 2016 | 13.93 | 14.07 | 13.37 | 13.38 | 119,109,320 | -0.75(-5.30%) |
Aug 31, 2016 | 14.03 | 14.17 | 13.91 | 14.13 | 49,135,512 | +0.04(+0.32%) |
Aug 30, 2016 | 14.41 | 14.41 | 14.03 | 14.09 | 47,521,168 | -0.26(-1.79%) |
Aug 29, 2016 | 14.68 | 14.69 | 14.33 | 14.35 | 48,968,352 | -0.32(-2.18%) |
Aug 26, 2016 | 14.81 | 14.86 | 14.59 | 14.67 | 33,584,880 | -0.06(-0.44%) |
Aug 25, 2016 | 14.87 | 14.92 | 14.72 | 14.73 | 26,425,034 | -0.11(-0.75%) |
Aug 24, 2016 | 15.14 | 15.14 | 14.81 | 14.84 | 38,522,696 | -0.15(-0.99%) |
Aug 23, 2016 | 14.95 | 15.23 | 14.85 | 14.99 | 71,691,024 | +0.13(+0.86%) |
Aug 22, 2016 | 14.94 | 15.01 | 14.85 | 14.86 | 30,962,894 | -0.14(-0.92%) |
Aug 19, 2016 | 14.90 | 15.01 | 14.84 | 15.00 | 24,892,948 | +0.10(+0.67%) |
Aug 18, 2016 | 14.92 | 15.04 | 14.82 | 14.90 | 25,709,504 | +0.02(+0.12%) |
Aug 17, 2016 | 14.96 | 14.99 | 14.85 | 14.88 | 26,802,404 | -0.02(-0.17%) |
Aug 16, 2016 | 15.03 | 15.15 | 14.89 | 14.91 | 34,007,204 | -0.13(-0.88%) |
Aug 15, 2016 | 15.07 | 15.30 | 15.00 | 15.04 | 30,505,124 | -0.00(-0.01%) |
Aug 12, 2016 | 15.03 | 15.11 | 14.94 | 15.04 | 27,203,098 | +0.05(+0.31%) |
Aug 11, 2016 | 15.08 | 15.17 | 14.89 | 14.99 | 28,193,788 | -0.05(-0.33%) |
Aug 10, 2016 | 15.22 | 15.32 | 14.98 | 15.04 | 35,063,340 | -0.23(-1.50%) |
Aug 09, 2016 | 15.12 | 15.44 | 15.11 | 15.27 | 33,104,278 | +0.19(+1.29%) |
Aug 08, 2016 | 15.20 | 15.31 | 15.07 | 15.08 | 33,944,460 | -0.26(-1.68%) |
Aug 05, 2016 | 15.33 | 15.47 | 15.16 | 15.34 | 48,078,224 | -0.04(-0.25%) |
Aug 04, 2016 | 15.05 | 15.39 | 14.80 | 15.37 | 62,195,036 | +0.32(+2.13%) |
Aug 03, 2016 | 15.16 | 15.31 | 14.95 | 15.05 | 57,998,128 | -0.09(-0.62%) |
Aug 02, 2016 | 15.29 | 15.32 | 14.76 | 15.15 | 59,005,152 | -0.19(-1.22%) |
Aug 01, 2016 | 15.70 | 15.78 | 15.29 | 15.33 | 60,237,940 | -0.32(-2.04%) |
Jul 29, 2016 | 15.38 | 15.69 | 15.35 | 15.65 | 46,062,192 | +0.28(+1.81%) |
Jul 28, 2016 | 15.20 | 15.38 | 15.11 | 15.37 | 36,279,960 | +0.14(+0.93%) |
Jul 27, 2016 | 15.29 | 15.56 | 15.13 | 15.23 | 43,319,728 | -0.07(-0.44%) |
Jul 26, 2016 | 15.18 | 15.33 | 15.02 | 15.30 | 51,427,904 | -0.03(-0.22%) |
Jul 25, 2016 | 14.82 | 15.43 | 14.76 | 15.33 | 67,350,744 | +0.52(+3.48%) |
Jul 22, 2016 | 14.80 | 14.97 | 14.59 | 14.82 | 38,695,376 | +0.12(+0.80%) |
Jul 21, 2016 | 15.07 | 15.19 | 14.61 | 14.70 | 66,417,160 | -0.52(-3.44%) |
Jul 20, 2016 | 15.10 | 15.32 | 15.00 | 15.22 | 38,402,936 | +0.21(+1.38%) |
Jul 19, 2016 | 15.00 | 15.27 | 14.98 | 15.02 | 46,707,716 | -0.07(-0.44%) |
Jul 18, 2016 | 14.64 | 15.14 | 14.55 | 15.08 | 50,977,196 | +0.39(+2.65%) |
Jul 15, 2016 | 14.83 | 14.85 | 14.64 | 14.69 | 33,513,704 | -0.08(-0.51%) |
Jul 14, 2016 | 14.87 | 15.00 | 14.74 | 14.77 | 40,123,184 | -0.07(-0.45%) |
Jul 13, 2016 | 15.03 | 15.04 | 14.69 | 14.84 | 53,493,252 | -0.14(-0.94%) |
Jul 12, 2016 | 14.94 | 15.17 | 14.88 | 14.98 | 68,623,920 | -0.01(-0.06%) |
Jul 11, 2016 | 14.66 | 15.12 | 14.63 | 14.99 | 81,397,960 | +0.53(+3.69%) |
Jul 08, 2016 | 14.52 | 14.40 | 14.30 | 14.45 | 61,121,772 | +0.06(+0.39%) |
Jul 07, 2016 | 14.21 | 14.54 | 14.20 | 14.40 | 54,172,888 | +0.13(+0.92%) |
Jul 05, 2016 | 13.98 | 14.30 | 13.87 | 14.27 | 77,605,088 | -0.17(-1.16%) |
Jul 01, 2016 | 13.74 | 14.43 | 14.43 | 14.43 | 80,999,992 | +0.28(+1.99%) |
Jun 30, 2016 | 14.20 | 14.23 | 13.93 | 14.15 | 72,471,488 | +0.14(+0.99%) |
Jun 29, 2016 | 13.68 | 14.12 | 13.53 | 14.01 | 89,905,480 | +0.56(+4.16%) |
Jun 28, 2016 | 13.46 | 13.60 | 13.29 | 13.45 | 93,163,960 | +0.22(+1.63%) |
Jun 27, 2016 | 12.72 | 13.25 | 12.52 | 13.24 | 108,288,112 | +0.36(+2.80%) |
Jun 24, 2016 | 12.67 | 13.01 | 12.65 | 12.88 | 105,397,736 | -0.22(-1.65%) |
Jun 23, 2016 | 13.05 | 13.17 | 12.81 | 13.09 | 151,820,640 | -0.02(-0.13%) |
Jun 22, 2016 | 13.30 | 13.73 | 13.05 | 13.11 | 356,030,528 | -1.53(-10.45%) |
Jun 21, 2016 | 14.71 | 14.84 | 14.59 | 14.64 | 66,331,768 | -0.01(-0.04%) |
Jun 20, 2016 | 14.63 | 14.92 | 14.55 | 14.65 | 53,328,284 | +0.28(+1.96%) |
Jun 17, 2016 | 14.52 | 14.67 | 14.30 | 14.36 | 46,689,296 | -0.16(-1.13%) |
Jun 16, 2016 | 14.49 | 14.54 | 14.23 | 14.53 | 36,592,992 | +0.02(+0.11%) |
Jun 15, 2016 | 14.46 | 14.79 | 14.34 | 14.51 | 43,623,312 | +0.18(+1.27%) |
Jun 14, 2016 | 14.59 | 14.81 | 14.17 | 14.33 | 53,688,808 | -0.19(-1.34%) |
Jun 13, 2016 | 14.63 | 15.05 | 14.51 | 14.52 | 62,887,152 | -0.06(-0.42%) |
Jun 10, 2016 | 15.16 | 15.20 | 14.56 | 14.59 | 90,399,040 | -0.70(-4.61%) |
Jun 09, 2016 | 15.67 | 15.69 | 15.14 | 15.29 | 67,277,288 | -0.41(-2.62%) |
Jun 08, 2016 | 15.59 | 16.06 | 15.51 | 15.70 | 89,544,944 | +0.21(+1.37%) |
Jun 07, 2016 | 14.82 | 15.63 | 14.77 | 15.49 | 93,164,592 | +0.78(+5.28%) |
Jun 06, 2016 | 14.53 | 14.73 | 14.36 | 14.71 | 33,730,664 | +0.11(+0.77%) |
Jun 03, 2016 | 14.67 | 14.79 | 14.53 | 14.60 | 33,434,548 | +0.00(+0.01%) |
Jun 02, 2016 | 14.64 | 14.66 | 14.47 | 14.60 | 30,479,908 | -0.04(-0.27%) |
Jun 01, 2016 | 14.77 | 14.83 | 14.46 | 14.64 | 44,739,508 | -0.24(-1.64%) |
May 31, 2016 | 14.87 | 14.98 | 14.77 | 14.88 | 41,822,276 | +0.01(+0.09%) |
May 27, 2016 | 15.00 | 14.87 | 14.87 | 14.87 | 54,754,496 | -0.14(-0.92%) |
May 26, 2016 | 14.70 | 15.02 | 14.60 | 15.01 | 61,052,908 | +0.37(+2.52%) |
May 25, 2016 | 14.53 | 14.76 | 14.43 | 14.64 | 46,988,172 | +0.11(+0.77%) |
May 24, 2016 | 14.44 | 14.58 | 14.35 | 14.53 | 45,189,236 | +0.11(+0.78%) |
May 23, 2016 | 14.66 | 14.84 | 14.39 | 14.41 | 76,481,064 | -0.27(-1.84%) |
May 20, 2016 | 14.47 | 14.70 | 14.43 | 14.69 | 135,106,128 | +0.34(+2.36%) |
May 19, 2016 | 14.24 | 14.45 | 13.82 | 14.35 | 102,811,240 | +0.27(+1.91%) |
May 18, 2016 | 13.94 | 14.35 | 13.85 | 14.08 | 84,150,808 | +0.43(+3.18%) |
May 17, 2016 | 13.94 | 13.99 | 13.60 | 13.64 | 42,641,308 | -0.24(-1.74%) |
May 16, 2016 | 13.88 | 14.21 | 13.86 | 13.89 | 44,217,476 | +0.05(+0.33%) |
May 13, 2016 | 13.85 | 14.08 | 13.78 | 13.84 | 42,341,712 | +0.02(+0.16%) |
May 12, 2016 | 14.10 | 14.11 | 13.58 | 13.82 | 54,753,672 | -0.11(-0.80%) |
May 11, 2016 | 13.84 | 14.37 | 13.74 | 13.93 | 77,418,296 | +0.02(+0.13%) |
May 10, 2016 | 13.84 | 13.96 | 13.67 | 13.91 | 61,057,016 | -0.02(-0.11%) |
May 09, 2016 | 14.38 | 14.41 | 13.80 | 13.93 | 71,634,120 | -0.40(-2.80%) |
May 06, 2016 | 14.06 | 14.42 | 13.87 | 14.33 | 85,278,552 | +0.23(+1.61%) |
May 05, 2016 | 15.23 | 15.23 | 13.99 | 14.10 | 168,791,024 | -0.74(-4.96%) |
May 04, 2016 | 15.35 | 15.63 | 14.69 | 14.84 | 130,135,520 | -0.65(-4.20%) |
May 03, 2016 | 15.82 | 15.93 | 15.44 | 15.49 | 64,522,228 | -0.63(-3.92%) |
May 02, 2016 | 16.10 | 16.21 | 15.65 | 16.12 | 57,639,536 | +0.07(+0.43%) |
Apr 29, 2016 | 16.54 | 16.56 | 15.85 | 16.05 | 81,206,800 | -0.46(-2.81%) |
Apr 28, 2016 | 16.66 | 16.90 | 16.50 | 16.51 | 37,768,032 | -0.25(-1.50%) |
Apr 27, 2016 | 16.85 | 17.00 | 16.63 | 16.76 | 48,048,236 | -0.15(-0.89%) |
Apr 26, 2016 | 16.80 | 17.05 | 16.63 | 16.92 | 48,328,812 | +0.13(+0.76%) |
Apr 25, 2016 | 16.87 | 17.16 | 16.72 | 16.79 | 55,023,492 | -0.13(-0.76%) |
Apr 22, 2016 | 16.59 | 16.93 | 16.38 | 16.92 | 56,794,904 | +0.36(+2.20%) |
Apr 21, 2016 | 16.60 | 16.73 | 16.46 | 16.55 | 41,703,732 | -0.11(-0.67%) |
Apr 20, 2016 | 16.42 | 16.91 | 16.10 | 16.66 | 77,905,072 | +0.17(+1.05%) |
Apr 19, 2016 | 16.87 | 16.96 | 16.08 | 16.49 | 95,335,960 | -0.43(-2.56%) |
Apr 18, 2016 | 16.82 | 17.22 | 16.78 | 16.93 | 64,045,228 | -0.04(-0.25%) |
Apr 15, 2016 | 16.75 | 16.97 | 16.61 | 16.97 | 56,285,488 | +0.18(+1.05%) |
Apr 14, 2016 | 16.87 | 17.12 | 16.74 | 16.79 | 61,964,172 | -0.18(-1.05%) |
Apr 13, 2016 | 16.57 | 17.03 | 16.49 | 16.97 | 73,848,240 | +0.45(+2.71%) |
Apr 12, 2016 | 16.63 | 16.79 | 16.24 | 16.52 | 86,427,160 | -0.14(-0.84%) |
Apr 11, 2016 | 16.73 | 17.27 | 16.35 | 16.66 | 137,388,480 | -0.01(-0.06%) |
Apr 08, 2016 | 17.37 | 17.39 | 16.53 | 16.67 | 110,459,016 | -0.48(-2.77%) |
Apr 07, 2016 | 17.76 | 17.95 | 16.97 | 17.15 | 132,793,256 | -0.55(-3.10%) |
Apr 06, 2016 | 16.93 | 17.85 | 16.90 | 17.69 | 175,519,264 | +0.66(+3.90%) |
Apr 05, 2016 | 16.03 | 17.10 | 16.00 | 17.03 | 149,149,088 | +0.57(+3.43%) |
Apr 04, 2016 | 16.61 | 16.81 | 16.24 | 16.47 | 201,981,568 | +0.63(+3.96%) |
Apr 01, 2016 | 16.32 | 16.53 | 15.55 | 15.84 | 239,962,624 | +0.52(+3.40%) |
Mar 31, 2016 | 15.29 | 15.83 | 15.00 | 15.32 | 120,088,656 | +0.19(+1.27%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 60,466,840 | -0.22(-1.41%) |
Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 60,190,392 | -0.01(-0.06%) |
Mar 28, 2016 | 15.44 | 15.65 | 15.00 | 15.35 | 58,878,672 | +0.17(+1.10%) |
Mar 24, 2016 | 14.39 | 15.18 | 15.18 | 15.18 | 74,413,496 | +0.34(+2.32%) |
Mar 23, 2016 | 15.49 | 15.63 | 14.80 | 14.84 | 74,140,648 | -0.78(-4.98%) |
Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 64,659,836 | -0.27(-1.71%) |
Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 79,556,664 | +0.37(+2.40%) |
Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 70,676,888 | +0.42(+2.81%) |
Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 56,693,352 | +0.30(+2.01%) |
Mar 16, 2016 | 14.53 | 14.84 | 14.48 | 14.80 | 52,701,732 | +0.24(+1.64%) |
Mar 15, 2016 | 14.28 | 14.60 | 14.10 | 14.56 | 47,701,544 | +0.21(+1.48%) |
Mar 14, 2016 | 14.18 | 14.45 | 14.04 | 14.34 | 60,953,772 | +0.51(+3.69%) |
Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 50,146,152 | +0.15(+1.13%) |
Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 77,880,160 | -0.24(-1.70%) |
Mar 09, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 48,119,848 | +0.41(+3.02%) |
Mar 08, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 62,666,728 | -0.18(-1.31%) |
Mar 07, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 80,001,824 | +0.28(+2.11%) |
Mar 04, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 97,335,864 | +0.35(+2.71%) |
Mar 03, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 72,398,816 | +0.49(+3.93%) |
Mar 02, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 72,912,344 | +0.13(+1.07%) |
Mar 01, 2016 | 12.95 | 13.06 | 12.18 | 12.42 | 100,536,520 | -0.37(-2.91%) |
Feb 29, 2016 | 12.83 | 13.09 | 12.61 | 12.80 | 67,434,864 | +0.11(+0.84%) |
Feb 26, 2016 | 12.58 | 12.80 | 12.33 | 12.69 | 90,976,752 | +0.19(+1.55%) |
Feb 25, 2016 | 11.91 | 12.57 | 11.68 | 12.50 | 85,908,824 | +0.56(+4.71%) |
Feb 24, 2016 | 11.52 | 11.97 | 11.19 | 11.93 | 80,847,704 | +0.12(+1.01%) |
Feb 23, 2016 | 11.74 | 12.12 | 11.58 | 11.81 | 89,755,016 | -0.04(-0.30%) |
Feb 22, 2016 | 11.34 | 11.93 | 11.32 | 11.85 | 75,850,800 | +0.74(+6.70%) |
Feb 19, 2016 | 10.91 | 11.17 | 10.83 | 11.11 | 44,390,848 | -0.01(-0.11%) |
Feb 18, 2016 | 11.49 | 11.53 | 10.98 | 11.12 | 58,281,508 | -0.13(-1.13%) |
Feb 17, 2016 | 10.60 | 11.29 | 10.45 | 11.25 | 87,319,856 | +0.90(+8.71%) |
Feb 16, 2016 | 10.58 | 10.86 | 10.27 | 10.34 | 83,812,104 | +0.28(+2.74%) |
Feb 12, 2016 | 10.33 | 10.07 | 10.07 | 10.07 | 108,536,992 | +0.04(+0.38%) |
Feb 11, 2016 | 10.13 | 10.88 | 9.800 | 10.03 | 213,663,792 | +0.45(+4.73%) |
Feb 10, 2016 | 10.03 | 10.33 | 9.449 | 9.578 | 155,139,840 | -0.31(-3.09%) |
Feb 09, 2016 | 9.488 | 10.65 | 9.403 | 9.883 | 129,689,576 | +0.02(+0.18%) |
Feb 08, 2016 | 10.47 | 10.48 | 9.733 | 9.866 | 139,628,816 | -0.97(-8.99%) |
Feb 05, 2016 | 11.42 | 11.53 | 10.52 | 10.84 | 141,563,856 | -0.85(-7.26%) |
Feb 04, 2016 | 11.38 | 11.73 | 11.15 | 11.69 | 65,711,608 | +0.12(+1.07%) |
Feb 03, 2016 | 12.24 | 12.26 | 11.35 | 11.57 | 118,925,856 | -0.62(-5.09%) |
Feb 02, 2016 | 12.83 | 12.87 | 12.02 | 12.19 | 86,494,376 | -0.94(-7.19%) |
Feb 01, 2016 | 12.58 | 13.30 | 12.18 | 13.13 | 79,448,560 | +0.38(+3.00%) |
Jan 29, 2016 | 12.66 | 12.92 | 12.54 | 12.75 | 42,784,332 | +0.10(+0.79%) |
Jan 28, 2016 | 12.72 | 12.75 | 12.16 | 12.65 | 68,876,184 | +0.11(+0.87%) |
Jan 27, 2016 | 12.83 | 12.88 | 12.38 | 12.54 | 53,699,712 | -0.37(-2.84%) |
Jan 26, 2016 | 13.11 | 13.19 | 12.59 | 12.90 | 74,378,128 | -0.19(-1.44%) |
Jan 25, 2016 | 13.34 | 13.57 | 13.06 | 13.09 | 40,455,236 | -0.41(-3.05%) |
Jan 22, 2016 | 13.65 | 13.70 | 13.27 | 13.50 | 46,860,824 | +0.17(+1.29%) |
Jan 21, 2016 | 13.44 | 13.55 | 13.00 | 13.33 | 47,470,076 | +0.08(+0.64%) |
Jan 20, 2016 | 13.29 | 13.42 | 12.75 | 13.25 | 87,511,448 | -0.40(-2.94%) |
Jan 19, 2016 | 13.91 | 14.03 | 13.39 | 13.65 | 60,477,568 | -0.02(-0.13%) |
Jan 15, 2016 | 13.26 | 13.67 | 13.67 | 13.67 | 79,832,992 | -0.08(-0.58%) |
Jan 14, 2016 | 13.48 | 14.00 | 12.89 | 13.75 | 97,359,232 | +0.39(+2.93%) |
Jan 13, 2016 | 14.13 | 14.18 | 13.33 | 13.35 | 61,882,676 | -0.64(-4.60%) |
Jan 12, 2016 | 14.11 | 14.25 | 13.69 | 14.00 | 46,345,424 | +0.14(+1.02%) |
Jan 11, 2016 | 14.27 | 14.27 | 13.53 | 13.86 | 61,365,568 | -0.21(-1.49%) |
Jan 08, 2016 | 14.52 | 14.70 | 14.05 | 14.07 | 54,420,868 | -0.31(-2.16%) |
Jan 07, 2016 | 14.28 | 14.56 | 14.24 | 14.38 | 53,299,184 | -0.23(-1.55%) |
Jan 06, 2016 | 14.67 | 14.67 | 14.40 | 14.60 | 56,651,756 | -0.29(-1.96%) |
Jan 05, 2016 | 15.09 | 15.13 | 14.67 | 14.90 | 47,789,876 | +0.00(+0.01%) |
Jan 04, 2016 | 15.38 | 15.43 | 14.60 | 14.89 | 102,371,800 | -1.11(-6.92%) |
Dec 31, 2015 | 15.90 | 16.00 | 16.00 | 16.00 | 40,247,996 | +0.13(+0.81%) |
Dec 30, 2015 | 15.77 | 16.24 | 15.71 | 15.87 | 55,463,668 | +0.06(+0.38%) |
Dec 29, 2015 | 15.34 | 15.85 | 15.30 | 15.81 | 36,060,432 | +0.55(+3.60%) |
Dec 28, 2015 | 15.43 | 15.47 | 15.04 | 15.26 | 28,508,728 | -0.11(-0.70%) |
Dec 24, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 10,619,999 | +0.06(+0.38%) |
Dec 23, 2015 | 15.48 | 15.56 | 15.21 | 15.31 | 23,322,524 | -0.02(-0.11%) |
Dec 22, 2015 | 15.67 | 15.77 | 15.31 | 15.33 | 29,417,324 | -0.17(-1.12%) |
Dec 21, 2015 | 15.45 | 15.72 | 15.41 | 15.50 | 29,285,008 | +0.14(+0.91%) |
Dec 18, 2015 | 15.53 | 15.73 | 15.29 | 15.36 | 45,212,548 | -0.20(-1.26%) |
Dec 17, 2015 | 15.60 | 15.85 | 15.32 | 15.56 | 49,467,224 | -0.07(-0.48%) |
Dec 16, 2015 | 14.81 | 15.66 | 14.72 | 15.63 | 76,513,360 | +0.89(+6.07%) |
Dec 15, 2015 | 14.79 | 14.81 | 14.53 | 14.74 | 33,646,860 | +0.17(+1.15%) |
Dec 14, 2015 | 14.50 | 14.73 | 14.32 | 14.57 | 42,451,032 | +0.10(+0.72%) |
Dec 11, 2015 | 15.02 | 15.05 | 14.44 | 14.47 | 49,030,888 | -0.67(-4.43%) |
Dec 10, 2015 | 14.98 | 15.23 | 14.91 | 15.14 | 31,069,168 | +0.17(+1.14%) |
Dec 09, 2015 | 15.11 | 15.17 | 14.71 | 14.97 | 45,860,772 | -0.15(-0.97%) |
Dec 08, 2015 | 15.17 | 15.25 | 14.95 | 15.11 | 40,279,468 | -0.29(-1.91%) |
Dec 07, 2015 | 15.18 | 15.71 | 15.08 | 15.41 | 47,162,052 | +0.05(+0.33%) |
Dec 04, 2015 | 15.50 | 15.55 | 15.18 | 15.36 | 38,604,044 | -0.16(-1.00%) |
Dec 03, 2015 | 15.70 | 15.83 | 15.33 | 15.51 | 44,064,056 | +0.05(+0.31%) |
Dec 02, 2015 | 15.80 | 15.91 | 15.42 | 15.47 | 44,711,368 | -0.35(-2.19%) |
Dec 01, 2015 | 15.40 | 15.87 | 15.40 | 15.81 | 55,948,152 | +0.46(+3.01%) |
Nov 30, 2015 | 15.45 | 15.62 | 15.27 | 15.35 | 39,855,776 | -0.09(-0.58%) |
Nov 27, 2015 | 15.40 | 15.48 | 15.13 | 15.44 | 29,240,294 | +0.13(+0.86%) |
Nov 25, 2015 | 14.76 | 15.31 | 15.31 | 15.31 | 59,861,996 | +0.76(+5.22%) |
Nov 24, 2015 | 14.36 | 14.73 | 14.33 | 14.55 | 37,189,484 | +0.03(+0.23%) |
Nov 23, 2015 | 14.49 | 14.61 | 14.31 | 14.52 | 37,887,000 | -0.15(-1.03%) |
Nov 20, 2015 | 14.90 | 15.00 | 14.24 | 14.67 | 66,010,828 | -0.12(-0.81%) |
Nov 19, 2015 | 14.70 | 15.08 | 14.69 | 14.79 | 37,549,724 | +0.05(+0.33%) |
Nov 18, 2015 | 14.30 | 14.76 | 14.17 | 14.74 | 42,168,344 | +0.47(+3.30%) |
Nov 17, 2015 | 14.35 | 14.40 | 14.09 | 14.27 | 32,229,418 | -0.02(-0.14%) |
Nov 16, 2015 | 13.74 | 14.33 | 13.72 | 14.29 | 43,818,732 | +0.47(+3.44%) |
Nov 13, 2015 | 14.20 | 14.20 | 13.77 | 13.81 | 51,454,904 | -0.38(-2.70%) |
Nov 12, 2015 | 14.52 | 14.60 | 14.18 | 14.20 | 43,719,776 | -0.41(-2.80%) |
Nov 11, 2015 | 14.52 | 14.63 | 14.24 | 14.61 | 50,111,532 | +0.17(+1.19%) |
Nov 10, 2015 | 14.90 | 14.91 | 14.41 | 14.43 | 69,237,584 | -0.59(-3.92%) |
Nov 09, 2015 | 15.53 | 15.53 | 14.95 | 15.02 | 57,704,096 | -0.47(-3.03%) |
Nov 06, 2015 | 15.38 | 15.56 | 15.30 | 15.49 | 36,679,392 | +0.04(+0.25%) |
Nov 05, 2015 | 15.37 | 15.64 | 15.28 | 15.45 | 67,435,408 | +0.01(+0.06%) |
Nov 04, 2015 | 15.13 | 15.52 | 15.01 | 15.44 | 190,820,368 | +1.55(+11.17%) |
Nov 03, 2015 | 14.26 | 14.30 | 13.85 | 13.89 | 123,077,696 | -0.36(-2.54%) |