Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.23 | 12.26 | 11.83 | 11.85 | 24,570,960 | -0.24(-2.00%) |
Apr 27, 2017 | 12.50 | 12.52 | 12.08 | 12.09 | 25,539,130 | -0.46(-3.63%) |
Apr 26, 2017 | 12.10 | 12.81 | 11.97 | 12.54 | 33,805,616 | +0.37(+3.05%) |
Apr 25, 2017 | 11.63 | 12.41 | 11.51 | 12.17 | 54,412,140 | +0.81(+7.11%) |
Apr 24, 2017 | 11.55 | 11.73 | 11.34 | 11.36 | 34,889,200 | +0.00(+0.00%) |
Apr 21, 2017 | 11.58 | 11.60 | 11.18 | 11.36 | 29,761,962 | -0.26(-2.24%) |
Apr 20, 2017 | 11.60 | 11.77 | 11.48 | 11.62 | 17,243,414 | +0.15(+1.29%) |
Apr 19, 2017 | 11.72 | 11.74 | 11.40 | 11.48 | 17,794,256 | -0.11(-0.96%) |
Apr 18, 2017 | 11.69 | 11.80 | 11.45 | 11.59 | 18,982,550 | -0.26(-2.20%) |
Apr 17, 2017 | 11.89 | 11.89 | 11.61 | 11.85 | 11,809,742 | +0.03(+0.24%) |
Apr 13, 2017 | 11.95 | 12.09 | 11.72 | 11.82 | 16,059,975 | -0.15(-1.24%) |
Apr 12, 2017 | 12.49 | 12.51 | 11.88 | 11.97 | 24,362,868 | -0.69(-5.43%) |
Apr 11, 2017 | 12.61 | 12.68 | 12.42 | 12.66 | 13,404,364 | +0.09(+0.74%) |
Apr 10, 2017 | 12.40 | 12.65 | 12.40 | 12.56 | 11,983,559 | +0.14(+1.12%) |
Apr 07, 2017 | 12.46 | 12.61 | 12.34 | 12.42 | 23,106,662 | -0.18(-1.40%) |
Apr 06, 2017 | 12.57 | 12.75 | 12.40 | 12.60 | 13,758,869 | +0.11(+0.89%) |
Apr 05, 2017 | 12.76 | 12.85 | 12.42 | 12.49 | 20,556,774 | -0.09(-0.74%) |
Apr 04, 2017 | 12.60 | 12.66 | 12.37 | 12.58 | 23,130,676 | +0.28(+2.27%) |
Apr 03, 2017 | 12.54 | 12.57 | 12.09 | 12.30 | 23,323,608 | -0.11(-0.90%) |
Mar 31, 2017 | 12.29 | 12.63 | 12.27 | 12.41 | 24,670,460 | +0.05(+0.38%) |
Mar 30, 2017 | 11.85 | 12.57 | 11.84 | 12.37 | 37,158,676 | +0.55(+4.64%) |
Mar 29, 2017 | 11.63 | 11.93 | 11.59 | 11.82 | 17,300,370 | +0.14(+1.19%) |
Mar 28, 2017 | 11.35 | 11.76 | 11.29 | 11.68 | 24,759,812 | +0.33(+2.95%) |
Mar 27, 2017 | 11.37 | 11.45 | 11.08 | 11.35 | 38,418,508 | -0.56(-4.68%) |
Mar 24, 2017 | 11.90 | 12.01 | 11.81 | 11.90 | 11,693,710 | -0.02(-0.16%) |
Mar 23, 2017 | 11.92 | 12.06 | 11.75 | 11.92 | 17,344,276 | -0.03(-0.23%) |
Mar 22, 2017 | 11.74 | 12.14 | 11.69 | 11.95 | 21,150,050 | +0.27(+2.31%) |
Mar 21, 2017 | 12.10 | 12.24 | 11.64 | 11.68 | 31,448,278 | -0.15(-1.26%) |
Mar 20, 2017 | 11.82 | 11.99 | 11.61 | 11.83 | 16,043,322 | -0.03(-0.23%) |
Mar 17, 2017 | 12.01 | 12.21 | 11.75 | 11.86 | 29,617,644 | -0.06(-0.47%) |
Mar 16, 2017 | 12.21 | 12.23 | 11.85 | 11.91 | 18,411,822 | -0.06(-0.54%) |
Mar 15, 2017 | 11.51 | 12.05 | 11.46 | 11.98 | 26,671,450 | +0.58(+5.05%) |
Mar 14, 2017 | 11.52 | 11.58 | 11.31 | 11.40 | 21,020,174 | -0.27(-2.31%) |
Mar 13, 2017 | 11.74 | 11.91 | 11.58 | 11.67 | 21,553,250 | +0.18(+1.54%) |
Mar 10, 2017 | 11.66 | 11.73 | 11.34 | 11.49 | 24,162,336 | -0.03(-0.24%) |
Mar 09, 2017 | 11.36 | 11.64 | 11.32 | 11.52 | 23,028,710 | -0.04(-0.32%) |
Mar 08, 2017 | 11.81 | 11.88 | 11.48 | 11.56 | 22,632,882 | -0.23(-1.97%) |
Mar 07, 2017 | 11.99 | 12.08 | 11.65 | 11.79 | 20,616,276 | -0.20(-1.63%) |
Mar 06, 2017 | 12.01 | 12.03 | 11.64 | 11.99 | 29,208,330 | -0.28(-2.27%) |
Mar 03, 2017 | 12.47 | 12.47 | 12.11 | 12.27 | 22,965,396 | -0.10(-0.83%) |
Mar 02, 2017 | 12.95 | 12.98 | 12.35 | 12.37 | 25,574,468 | -0.63(-4.86%) |
Mar 01, 2017 | 12.80 | 13.01 | 12.65 | 13.00 | 35,383,096 | +0.55(+4.40%) |
Feb 28, 2017 | 12.30 | 12.66 | 12.29 | 12.45 | 31,119,016 | +0.12(+0.98%) |
Feb 27, 2017 | 12.42 | 12.66 | 12.25 | 12.33 | 34,643,404 | +0.02(+0.15%) |
Feb 24, 2017 | 12.40 | 12.65 | 12.23 | 12.31 | 29,499,650 | -0.21(-1.71%) |
Feb 23, 2017 | 12.84 | 13.05 | 12.46 | 12.53 | 32,804,738 | -0.23(-1.82%) |
Feb 22, 2017 | 12.92 | 13.06 | 12.61 | 12.76 | 39,613,476 | -0.37(-2.83%) |
Feb 21, 2017 | 13.60 | 13.60 | 12.93 | 13.13 | 71,078,264 | -0.72(-5.23%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.15(-1.06%) | |
Feb 16, 2017 | 14.24 | 14.35 | 13.95 | 14.00 | 26,578,150 | -0.28(-1.95%) |
Feb 15, 2017 | 14.55 | 14.65 | 14.26 | 14.28 | 32,818,130 | -0.49(-3.33%) |
Feb 14, 2017 | 14.68 | 14.86 | 14.46 | 14.77 | 25,280,732 | -0.06(-0.38%) |
Feb 13, 2017 | 14.89 | 15.04 | 14.80 | 14.83 | 28,645,528 | +0.15(+1.01%) |
Feb 10, 2017 | 15.25 | 15.39 | 14.63 | 14.68 | 49,005,480 | +0.38(+2.66%) |
Feb 09, 2017 | 14.43 | 14.45 | 14.08 | 14.30 | 27,895,844 | -0.13(-0.90%) |
Feb 08, 2017 | 14.31 | 14.67 | 14.15 | 14.43 | 32,495,362 | +0.01(+0.06%) |
Feb 07, 2017 | 14.88 | 14.94 | 14.32 | 14.42 | 41,265,764 | -0.45(-3.00%) |
Feb 06, 2017 | 14.89 | 15.01 | 14.60 | 14.87 | 24,728,348 | +0.16(+1.07%) |
Feb 03, 2017 | 15.33 | 15.56 | 14.60 | 14.71 | 61,159,440 | -0.91(-5.83%) |
Feb 02, 2017 | 15.51 | 15.69 | 15.43 | 15.62 | 19,483,424 | -0.03(-0.18%) |
Feb 01, 2017 | 15.45 | 15.69 | 15.25 | 15.65 | 22,708,720 | +0.18(+1.14%) |
Jan 31, 2017 | 15.39 | 15.52 | 15.17 | 15.47 | 27,248,152 | +0.37(+2.46%) |
Jan 30, 2017 | 14.96 | 15.13 | 14.82 | 15.10 | 29,158,014 | -0.11(-0.73%) |
Jan 27, 2017 | 14.76 | 15.41 | 14.69 | 15.21 | 33,984,176 | +0.49(+3.35%) |
Jan 26, 2017 | 15.02 | 15.22 | 14.62 | 14.72 | 44,649,056 | -0.61(-4.00%) |
Jan 25, 2017 | 15.28 | 15.47 | 14.69 | 15.33 | 75,382,656 | -0.48(-3.06%) |
Jan 24, 2017 | 15.15 | 15.85 | 14.98 | 15.81 | 61,022,652 | +1.21(+8.27%) |
Jan 23, 2017 | 14.61 | 14.63 | 14.41 | 14.61 | 21,407,790 | +0.20(+1.35%) |
Jan 20, 2017 | 14.24 | 14.41 | 14.20 | 14.41 | 19,350,180 | +0.23(+1.64%) |
Jan 19, 2017 | 14.09 | 14.31 | 14.00 | 14.18 | 14,268,962 | +0.02(+0.13%) |
Jan 18, 2017 | 14.01 | 14.30 | 13.92 | 14.16 | 20,077,186 | +0.17(+1.19%) |
Jan 17, 2017 | 14.21 | 14.24 | 13.85 | 13.99 | 20,784,152 | -0.12(-0.86%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.07(-0.52%) | |
Jan 12, 2017 | 14.50 | 14.55 | 14.11 | 14.19 | 36,523,516 | -0.56(-3.78%) |
Jan 11, 2017 | 14.45 | 14.81 | 14.15 | 14.75 | 32,013,596 | +0.30(+2.06%) |
Jan 10, 2017 | 14.24 | 14.62 | 14.14 | 14.45 | 47,559,360 | +0.81(+5.93%) |
Jan 09, 2017 | 13.80 | 13.87 | 13.58 | 13.64 | 18,608,074 | -0.20(-1.48%) |
Jan 06, 2017 | 13.69 | 13.94 | 13.54 | 13.84 | 26,312,392 | +0.26(+1.92%) |
Jan 05, 2017 | 13.64 | 14.21 | 13.39 | 13.58 | 37,613,752 | -0.20(-1.42%) |
Jan 04, 2017 | 13.09 | 13.79 | 12.95 | 13.78 | 39,046,740 | +0.98(+7.62%) |
Jan 03, 2017 | 12.53 | 12.91 | 12.46 | 12.80 | 30,744,992 | +0.55(+4.47%) |
Dec 30, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.27(-2.15%) | |
Dec 29, 2016 | 12.60 | 12.65 | 12.36 | 12.53 | 16,451,187 | -0.08(-0.66%) |
Dec 28, 2016 | 12.98 | 13.03 | 12.55 | 12.61 | 19,882,842 | -0.18(-1.38%) |
Dec 27, 2016 | 12.96 | 13.12 | 12.75 | 12.79 | 17,155,206 | -0.05(-0.36%) |
Dec 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 13.00 | 13.29 | 12.80 | 12.82 | 19,248,518 | -0.23(-1.78%) |
Dec 21, 2016 | 13.28 | 13.28 | 12.98 | 13.06 | 16,151,251 | -0.10(-0.78%) |
Dec 20, 2016 | 12.63 | 13.28 | 12.61 | 13.16 | 26,754,214 | +0.57(+4.50%) |
Dec 19, 2016 | 12.64 | 12.77 | 12.32 | 12.59 | 40,545,200 | -0.26(-2.02%) |
Dec 16, 2016 | 13.42 | 13.53 | 12.85 | 12.85 | 64,663,008 | -0.72(-5.34%) |
Dec 15, 2016 | 13.33 | 13.91 | 13.29 | 13.58 | 31,785,330 | -0.04(-0.27%) |
Dec 14, 2016 | 13.82 | 14.07 | 13.53 | 13.61 | 30,675,556 | -0.36(-2.59%) |
Dec 13, 2016 | 14.22 | 14.37 | 13.49 | 13.97 | 37,935,100 | -0.30(-2.08%) |
Dec 12, 2016 | 14.81 | 14.83 | 14.16 | 14.27 | 26,328,918 | -0.36(-2.48%) |
Dec 09, 2016 | 14.69 | 14.94 | 14.46 | 14.63 | 27,066,934 | +0.14(+0.96%) |
Dec 08, 2016 | 14.53 | 14.65 | 14.20 | 14.50 | 30,400,300 | +0.16(+1.10%) |
Dec 07, 2016 | 14.87 | 14.94 | 14.11 | 14.34 | 42,149,732 | -0.43(-2.89%) |
Dec 06, 2016 | 14.52 | 14.83 | 14.50 | 14.76 | 26,301,454 | +0.02(+0.13%) |
Dec 05, 2016 | 14.68 | 14.86 | 14.43 | 14.75 | 38,162,824 | +0.42(+2.92%) |
Dec 02, 2016 | 13.91 | 14.54 | 13.87 | 14.33 | 29,439,254 | +0.36(+2.59%) |
Dec 01, 2016 | 14.40 | 14.72 | 13.92 | 13.97 | 34,256,536 | -0.30(-2.08%) |
Nov 30, 2016 | 14.31 | 14.51 | 13.99 | 14.26 | 44,885,760 | +0.35(+2.54%) |
Nov 29, 2016 | 14.16 | 14.37 | 13.80 | 13.91 | 43,932,280 | -0.75(-5.13%) |
Nov 28, 2016 | 14.76 | 14.90 | 14.47 | 14.66 | 30,671,686 | -0.20(-1.37%) |
Nov 25, 2016 | 15.18 | 15.19 | 14.70 | 14.87 | 31,772,000 | -0.20(-1.30%) |
Nov 23, 2016 | 15.06 | 15.06 | 15.06 | 0 | +1.01(+7.21%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.72 | 14.05 | 54,982,888 | +0.57(+4.20%) |
Nov 21, 2016 | 13.20 | 13.51 | 13.15 | 13.48 | 47,708,632 | +0.72(+5.68%) |
Nov 18, 2016 | 12.81 | 12.93 | 12.61 | 12.76 | 19,536,660 | -0.07(-0.51%) |
Nov 17, 2016 | 12.87 | 13.03 | 12.65 | 12.82 | 28,251,378 | +0.00(+0.00%) |
Nov 16, 2016 | 12.73 | 12.97 | 12.54 | 12.82 | 31,695,290 | -0.18(-1.36%) |
Nov 15, 2016 | 12.54 | 13.02 | 12.51 | 13.00 | 39,658,980 | +0.06(+0.50%) |
Nov 14, 2016 | 13.05 | 13.06 | 12.59 | 12.93 | 38,926,108 | -0.02(-0.14%) |
Nov 11, 2016 | 13.12 | 13.25 | 12.17 | 12.95 | 77,862,576 | +0.13(+1.01%) |
Nov 10, 2016 | 12.74 | 13.15 | 12.63 | 12.82 | 88,660,648 | +0.68(+5.59%) |
Nov 09, 2016 | 12.00 | 12.28 | 11.88 | 12.14 | 85,982,056 | +0.91(+8.11%) |
Nov 08, 2016 | 10.50 | 11.30 | 10.44 | 11.23 | 65,445,364 | +0.74(+7.09%) |
Nov 07, 2016 | 10.61 | 10.64 | 10.32 | 10.49 | 33,373,438 | +0.22(+2.17%) |
Nov 04, 2016 | 9.896 | 10.44 | 9.756 | 10.27 | 30,053,554 | +0.30(+2.98%) |
Nov 03, 2016 | 9.970 | 10.22 | 9.877 | 9.970 | 20,706,342 | +0.10(+1.04%) |
Nov 02, 2016 | 10.21 | 10.42 | 9.863 | 9.868 | 30,394,268 | -0.49(-4.75%) |
Nov 01, 2016 | 10.51 | 10.56 | 10.24 | 10.36 | 26,506,350 | -0.03(-0.27%) |
Oct 31, 2016 | 10.19 | 10.40 | 10.08 | 10.39 | 28,108,690 | +0.23(+2.29%) |
Oct 28, 2016 | 10.02 | 10.39 | 9.998 | 10.16 | 38,810,696 | +0.22(+2.24%) |
Oct 27, 2016 | 9.887 | 10.04 | 9.748 | 9.933 | 25,454,646 | +0.10(+1.04%) |
Oct 26, 2016 | 9.710 | 9.914 | 9.598 | 9.831 | 26,025,018 | +0.03(+0.28%) |
Oct 25, 2016 | 9.701 | 10.22 | 9.617 | 9.803 | 57,980,900 | +0.34(+3.63%) |
Oct 24, 2016 | 9.431 | 9.506 | 9.152 | 9.459 | 30,314,134 | +0.13(+1.39%) |
Oct 21, 2016 | 9.301 | 9.524 | 9.255 | 9.329 | 22,558,194 | -0.16(-1.67%) |
Oct 20, 2016 | 9.124 | 9.557 | 8.957 | 9.487 | 42,996,172 | +0.18(+1.90%) |
Oct 19, 2016 | 9.106 | 9.459 | 8.864 | 9.310 | 36,733,180 | +0.28(+3.09%) |
Oct 18, 2016 | 9.022 | 9.106 | 8.855 | 9.032 | 18,746,710 | +0.19(+2.10%) |
Oct 17, 2016 | 8.846 | 9.060 | 8.827 | 8.846 | 16,357,993 | -0.13(-1.45%) |
Oct 14, 2016 | 9.087 | 9.227 | 8.883 | 8.976 | 28,017,338 | +0.02(+0.21%) |
Oct 13, 2016 | 8.864 | 9.050 | 8.586 | 8.957 | 51,514,220 | -0.38(-4.08%) |
Oct 12, 2016 | 9.143 | 9.431 | 9.106 | 9.338 | 19,908,806 | +0.17(+1.82%) |
Oct 11, 2016 | 9.366 | 9.366 | 9.087 | 9.171 | 31,036,668 | -0.30(-3.14%) |
Oct 10, 2016 | 9.561 | 9.682 | 9.422 | 9.468 | 20,107,190 | +0.06(+0.59%) |
Oct 07, 2016 | 9.822 | 9.887 | 9.292 | 9.413 | 37,012,752 | -0.16(-1.65%) |
Oct 06, 2016 | 9.766 | 9.859 | 9.571 | 9.571 | 19,451,254 | -0.34(-3.47%) |
Oct 05, 2016 | 9.710 | 10.02 | 9.710 | 9.914 | 23,841,156 | +0.26(+2.69%) |
Oct 04, 2016 | 9.989 | 10.02 | 9.524 | 9.654 | 30,164,154 | -0.28(-2.81%) |
Oct 03, 2016 | 10.20 | 10.41 | 9.910 | 9.933 | 27,394,166 | -0.16(-1.57%) |
Sep 30, 2016 | 10.06 | 10.32 | 10.04 | 10.09 | 28,476,428 | +0.16(+1.59%) |
Sep 29, 2016 | 9.979 | 10.27 | 9.812 | 9.933 | 27,019,814 | -0.20(-2.02%) |
Sep 28, 2016 | 9.673 | 10.15 | 9.543 | 10.14 | 31,994,722 | +0.65(+6.86%) |
Sep 27, 2016 | 9.598 | 9.626 | 9.283 | 9.487 | 26,537,000 | -0.28(-2.85%) |
Sep 26, 2016 | 9.933 | 10.10 | 9.729 | 9.766 | 25,889,238 | -0.11(-1.13%) |
Sep 23, 2016 | 10.11 | 10.27 | 9.868 | 9.877 | 24,038,890 | -0.33(-3.19%) |
Sep 22, 2016 | 10.07 | 10.34 | 10.05 | 10.20 | 39,503,480 | +0.41(+4.17%) |
Sep 21, 2016 | 9.422 | 9.831 | 9.403 | 9.794 | 32,713,402 | +0.55(+5.93%) |
Sep 20, 2016 | 9.264 | 9.413 | 9.106 | 9.245 | 26,257,406 | -0.06(-0.60%) |
Sep 19, 2016 | 9.403 | 9.478 | 9.171 | 9.301 | 29,320,510 | +0.07(+0.70%) |
Sep 16, 2016 | 8.920 | 9.283 | 8.837 | 9.236 | 38,805,872 | +0.15(+1.64%) |
Sep 15, 2016 | 9.115 | 9.241 | 8.762 | 9.087 | 43,759,176 | -0.02(-0.20%) |
Sep 14, 2016 | 9.376 | 9.454 | 9.013 | 9.106 | 51,735,004 | -0.33(-3.45%) |
Sep 13, 2016 | 9.896 | 9.919 | 9.264 | 9.431 | 56,913,740 | -0.86(-8.39%) |
Sep 12, 2016 | 9.301 | 10.35 | 9.199 | 10.30 | 64,551,764 | +0.75(+7.89%) |
Sep 09, 2016 | 9.738 | 9.803 | 9.450 | 9.543 | 31,133,686 | -0.33(-3.30%) |
Sep 08, 2016 | 9.868 | 9.952 | 9.552 | 9.868 | 31,475,330 | +0.02(+0.19%) |
Sep 07, 2016 | 9.952 | 10.06 | 9.747 | 9.849 | 19,821,682 | -0.11(-1.12%) |
Sep 06, 2016 | 9.849 | 10.04 | 9.775 | 9.961 | 22,996,028 | +0.22(+2.29%) |
Sep 02, 2016 | 9.877 | 9.738 | 9.738 | 9.738 | 25,424,806 | +0.12(+1.26%) |
Sep 01, 2016 | 9.589 | 9.729 | 9.459 | 9.617 | 22,362,168 | +0.06(+0.58%) |
Aug 31, 2016 | 9.691 | 9.770 | 9.459 | 9.561 | 34,688,932 | -0.25(-2.56%) |
Aug 30, 2016 | 10.17 | 10.19 | 9.710 | 9.812 | 30,376,528 | -0.39(-3.83%) |
Aug 29, 2016 | 10.05 | 10.33 | 10.04 | 10.20 | 19,747,042 | +0.08(+0.83%) |
Aug 26, 2016 | 10.44 | 10.76 | 10.05 | 10.12 | 35,304,860 | -0.19(-1.80%) |
Aug 25, 2016 | 10.30 | 10.50 | 10.12 | 10.30 | 33,711,196 | +0.01(+0.09%) |
Aug 24, 2016 | 10.98 | 11.02 | 10.26 | 10.30 | 47,357,884 | -0.84(-7.51%) |
Aug 23, 2016 | 11.10 | 11.34 | 10.96 | 11.13 | 26,980,290 | +0.14(+1.27%) |
Aug 22, 2016 | 10.92 | 11.08 | 10.69 | 10.99 | 21,911,474 | -0.13(-1.17%) |
Aug 19, 2016 | 11.21 | 11.22 | 11.05 | 11.12 | 18,605,880 | -0.24(-2.13%) |
Aug 18, 2016 | 11.34 | 11.40 | 11.19 | 11.36 | 22,473,314 | +0.21(+1.92%) |
Aug 17, 2016 | 11.13 | 11.19 | 10.95 | 11.15 | 21,922,404 | -0.07(-0.66%) |
Aug 16, 2016 | 11.48 | 11.48 | 11.20 | 11.22 | 21,754,796 | -0.08(-0.74%) |
Aug 15, 2016 | 11.10 | 11.41 | 11.09 | 11.31 | 22,169,270 | +0.33(+2.96%) |
Aug 12, 2016 | 11.15 | 11.32 | 10.89 | 10.98 | 25,037,080 | -0.27(-2.40%) |
Aug 11, 2016 | 11.29 | 11.34 | 11.09 | 11.25 | 23,239,204 | +0.08(+0.75%) |
Aug 10, 2016 | 11.59 | 11.61 | 11.15 | 11.17 | 22,973,266 | -0.07(-0.58%) |
Aug 09, 2016 | 11.41 | 11.61 | 11.18 | 11.23 | 21,702,546 | -0.19(-1.63%) |
Aug 08, 2016 | 11.61 | 11.83 | 11.41 | 11.42 | 31,977,978 | +0.06(+0.49%) |
Aug 05, 2016 | 11.45 | 11.49 | 11.04 | 11.36 | 39,511,564 | -0.08(-0.73%) |
Aug 04, 2016 | 11.36 | 11.71 | 11.34 | 11.45 | 25,253,822 | -0.07(-0.56%) |
Aug 03, 2016 | 11.34 | 11.69 | 11.18 | 11.51 | 26,842,488 | -0.01(-0.08%) |
Aug 02, 2016 | 11.74 | 11.80 | 11.35 | 11.52 | 25,975,728 | -0.07(-0.64%) |
Aug 01, 2016 | 12.09 | 12.12 | 11.53 | 11.60 | 28,281,054 | -0.45(-3.70%) |
Jul 29, 2016 | 11.86 | 12.11 | 11.74 | 12.04 | 31,163,000 | +0.02(+0.15%) |
Jul 28, 2016 | 12.20 | 12.26 | 11.82 | 12.02 | 26,663,166 | -0.11(-0.92%) |
Jul 27, 2016 | 11.98 | 12.63 | 11.89 | 12.14 | 55,406,356 | +0.35(+3.00%) |
Jul 26, 2016 | 10.78 | 11.93 | 10.45 | 11.78 | 76,972,304 | +0.28(+2.42%) |
Jul 25, 2016 | 11.73 | 11.73 | 11.31 | 11.50 | 31,757,806 | -0.27(-2.29%) |
Jul 22, 2016 | 11.88 | 11.97 | 11.64 | 11.77 | 25,220,822 | -0.19(-1.55%) |
Jul 21, 2016 | 11.61 | 11.98 | 11.56 | 11.96 | 36,868,776 | +0.53(+4.63%) |
Jul 20, 2016 | 11.25 | 11.52 | 10.86 | 11.43 | 42,248,692 | -0.14(-1.21%) |
Jul 19, 2016 | 12.01 | 12.03 | 11.52 | 11.57 | 29,206,546 | -0.64(-5.25%) |
Jul 18, 2016 | 12.00 | 12.22 | 11.71 | 12.21 | 23,936,148 | +0.03(+0.23%) |
Jul 15, 2016 | 12.11 | 12.31 | 12.00 | 12.18 | 26,148,154 | +0.15(+1.23%) |
Jul 14, 2016 | 12.11 | 12.28 | 11.78 | 12.03 | 33,987,352 | -0.01(-0.08%) |
Jul 13, 2016 | 11.89 | 12.08 | 11.54 | 12.04 | 47,813,580 | +0.06(+0.47%) |
Jul 12, 2016 | 11.20 | 12.06 | 11.17 | 11.99 | 63,480,812 | +1.16(+10.73%) |
Jul 11, 2016 | 10.59 | 11.05 | 10.56 | 10.82 | 35,899,964 | +0.42(+4.02%) |
Jul 08, 2016 | 10.16 | 9.914 | 9.914 | 10.41 | 38,786,736 | +0.49(+4.97%) |
Jul 07, 2016 | 10.29 | 10.60 | 9.812 | 9.914 | 41,405,728 | -0.20(-2.02%) |
Jul 06, 2016 | 9.710 | 10.13 | 9.543 | 10.12 | 32,143,636 | +0.36(+3.71%) |
Jul 05, 2016 | 10.31 | 10.39 | 9.608 | 9.756 | 41,057,640 | -0.79(-7.49%) |
Jul 01, 2016 | 10.26 | 10.55 | 10.55 | 10.55 | 29,533,022 | +0.20(+1.89%) |
Jun 30, 2016 | 10.08 | 10.39 | 9.859 | 10.35 | 36,227,084 | +0.34(+3.44%) |
Jun 29, 2016 | 10.10 | 10.30 | 9.998 | 10.01 | 31,547,408 | +0.07(+0.75%) |
Jun 28, 2016 | 9.868 | 10.15 | 9.775 | 9.933 | 45,048,024 | +0.52(+5.53%) |
Jun 27, 2016 | 9.812 | 9.812 | 9.283 | 9.413 | 32,385,136 | -0.42(-4.25%) |
Jun 24, 2016 | 10.24 | 10.29 | 9.766 | 9.831 | 58,145,988 | -1.11(-10.11%) |
Jun 23, 2016 | 10.89 | 11.09 | 10.79 | 10.94 | 35,959,176 | +0.25(+2.35%) |
Jun 22, 2016 | 10.97 | 11.04 | 10.56 | 10.69 | 39,693,352 | -0.10(-0.95%) |
Jun 21, 2016 | 10.67 | 10.83 | 10.45 | 10.79 | 31,030,878 | +0.06(+0.52%) |
Jun 20, 2016 | 10.66 | 11.06 | 10.61 | 10.73 | 41,852,932 | +0.38(+3.68%) |
Jun 17, 2016 | 10.25 | 10.59 | 10.20 | 10.35 | 43,909,460 | +0.33(+3.34%) |
Jun 16, 2016 | 10.04 | 10.05 | 9.589 | 10.02 | 42,537,044 | -0.20(-2.00%) |
Jun 15, 2016 | 9.887 | 10.50 | 9.849 | 10.22 | 67,626,360 | +0.73(+7.74%) |
Jun 14, 2016 | 9.571 | 9.710 | 9.125 | 9.487 | 35,767,888 | -0.18(-1.83%) |
Jun 13, 2016 | 9.524 | 9.952 | 9.515 | 9.664 | 27,601,260 | +0.04(+0.39%) |
Jun 10, 2016 | 9.784 | 9.924 | 9.533 | 9.626 | 41,244,468 | -0.50(-4.95%) |
Jun 09, 2016 | 10.42 | 10.42 | 10.02 | 10.13 | 52,716,176 | -0.63(-5.87%) |
Jun 08, 2016 | 10.82 | 11.08 | 10.74 | 10.76 | 40,282,092 | +0.32(+3.02%) |
Jun 07, 2016 | 10.52 | 10.66 | 10.38 | 10.44 | 34,588,448 | -0.38(-3.52%) |
Jun 06, 2016 | 10.57 | 10.85 | 10.56 | 10.82 | 46,802,212 | +0.50(+4.86%) |
Jun 03, 2016 | 10.22 | 10.48 | 10.14 | 10.32 | 37,453,684 | +0.42(+4.22%) |
Jun 02, 2016 | 9.747 | 9.952 | 9.617 | 9.905 | 31,905,306 | +0.06(+0.57%) |
Jun 01, 2016 | 10.30 | 10.10 | 9.543 | 9.849 | 47,097,592 | -0.45(-4.33%) |
May 31, 2016 | 10.28 | 10.69 | 10.25 | 10.30 | 37,054,828 | -0.06(-0.54%) |
May 27, 2016 | 10.55 | 10.35 | 10.35 | 10.35 | 30,797,892 | -0.19(-1.76%) |
May 26, 2016 | 11.07 | 11.19 | 10.48 | 10.54 | 33,780,568 | -0.29(-2.66%) |
May 25, 2016 | 10.58 | 10.90 | 10.32 | 10.82 | 49,208,756 | +0.50(+4.86%) |
May 24, 2016 | 10.60 | 10.69 | 10.26 | 10.32 | 40,849,788 | -0.25(-2.37%) |
May 23, 2016 | 10.04 | 10.64 | 9.961 | 10.57 | 45,193,488 | +0.28(+2.71%) |
May 20, 2016 | 10.34 | 10.56 | 10.10 | 10.30 | 45,982,860 | +0.09(+0.91%) |
May 19, 2016 | 9.598 | 10.24 | 9.496 | 10.20 | 51,700,288 | +0.41(+4.17%) |
May 18, 2016 | 10.43 | 10.67 | 9.617 | 9.794 | 59,847,468 | -0.90(-8.43%) |
May 17, 2016 | 10.50 | 11.06 | 10.30 | 10.69 | 65,032,812 | +0.44(+4.26%) |
May 16, 2016 | 10.02 | 10.65 | 10.02 | 10.26 | 47,107,496 | +0.59(+6.05%) |
May 13, 2016 | 10.18 | 10.56 | 9.561 | 9.673 | 47,130,580 | -0.58(-5.62%) |
May 12, 2016 | 10.84 | 11.13 | 10.06 | 10.25 | 51,692,408 | -0.54(-5.00%) |
May 11, 2016 | 10.24 | 11.09 | 10.22 | 10.79 | 50,324,892 | +0.70(+6.91%) |
May 10, 2016 | 10.03 | 10.20 | 9.766 | 10.09 | 27,908,846 | +0.32(+3.23%) |
May 09, 2016 | 10.41 | 10.44 | 9.636 | 9.775 | 55,257,072 | -1.18(-10.77%) |
May 06, 2016 | 10.35 | 11.26 | 10.34 | 10.96 | 55,478,908 | +0.46(+4.43%) |
May 05, 2016 | 11.23 | 11.35 | 10.30 | 10.49 | 53,985,292 | -0.47(-4.32%) |
May 04, 2016 | 11.28 | 11.62 | 10.76 | 10.96 | 51,817,600 | -0.20(-1.75%) |
May 03, 2016 | 12.12 | 12.15 | 11.15 | 11.16 | 63,358,656 | -1.43(-11.37%) |