Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.50 | 13.50 | 13.35 | 13.40 | 58,869,072 | -0.03(-0.25%) |
May 27, 2016 | 13.37 | 13.43 | 13.43 | 13.43 | 65,628,728 | +0.09(+0.68%) |
May 26, 2016 | 13.43 | 13.44 | 13.33 | 13.34 | 52,121,048 | -0.08(-0.59%) |
May 25, 2016 | 13.34 | 13.49 | 13.33 | 13.42 | 74,400,616 | +0.14(+1.06%) |
May 24, 2016 | 13.17 | 13.31 | 13.16 | 13.28 | 68,218,064 | +0.20(+1.51%) |
May 23, 2016 | 13.07 | 13.13 | 13.03 | 13.08 | 55,544,312 | -0.01(-0.09%) |
May 20, 2016 | 13.07 | 13.17 | 13.05 | 13.09 | 51,497,784 | +0.09(+0.69%) |
May 19, 2016 | 13.07 | 13.13 | 12.93 | 13.00 | 95,323,392 | -0.12(-0.95%) |
May 18, 2016 | 12.86 | 13.14 | 12.86 | 13.13 | 144,332,848 | +0.23(+1.75%) |
May 17, 2016 | 12.94 | 13.00 | 12.85 | 12.90 | 65,451,572 | -0.07(-0.56%) |
May 16, 2016 | 12.91 | 13.03 | 12.90 | 12.98 | 48,659,616 | +0.07(+0.52%) |
May 13, 2016 | 13.04 | 13.13 | 12.89 | 12.91 | 65,570,412 | -0.16(-1.21%) |
May 12, 2016 | 13.11 | 13.16 | 12.99 | 13.07 | 50,762,164 | +0.01(+0.04%) |
May 11, 2016 | 13.16 | 13.20 | 13.05 | 13.06 | 46,019,592 | -0.14(-1.07%) |
May 10, 2016 | 13.08 | 13.20 | 13.08 | 13.20 | 54,066,108 | +0.19(+1.43%) |
May 09, 2016 | 13.03 | 13.09 | 12.97 | 13.02 | 46,060,696 | -0.03(-0.26%) |
May 06, 2016 | 12.90 | 13.06 | 12.90 | 13.05 | 56,103,476 | +0.06(+0.43%) |
May 05, 2016 | 13.03 | 13.08 | 12.96 | 12.99 | 67,736,312 | -0.01(-0.04%) |
May 04, 2016 | 12.95 | 13.06 | 12.94 | 13.00 | 66,904,828 | -0.10(-0.77%) |
May 03, 2016 | 13.12 | 13.13 | 12.99 | 13.10 | 63,559,256 | -0.17(-1.28%) |
May 02, 2016 | 13.16 | 13.29 | 13.13 | 13.27 | 62,727,752 | +0.12(+0.90%) |
Apr 29, 2016 | 13.15 | 13.20 | 13.03 | 13.15 | 86,850,816 | -0.07(-0.55%) |
Apr 28, 2016 | 13.25 | 13.36 | 13.18 | 13.22 | 107,770,088 | -0.14(-1.06%) |
Apr 27, 2016 | 13.33 | 13.41 | 13.29 | 13.37 | 81,952,360 | +0.02(+0.17%) |
Apr 26, 2016 | 13.27 | 13.36 | 13.25 | 13.34 | 59,992,228 | +0.08(+0.64%) |
Apr 25, 2016 | 13.23 | 13.27 | 13.16 | 13.26 | 54,988,468 | -0.03(-0.21%) |
Apr 22, 2016 | 13.17 | 13.31 | 13.17 | 13.29 | 67,282,784 | +0.12(+0.94%) |
Apr 21, 2016 | 13.28 | 13.33 | 13.13 | 13.16 | 91,334,560 | -0.12(-0.89%) |
Apr 20, 2016 | 13.17 | 13.30 | 13.17 | 13.28 | 107,615,040 | +0.10(+0.77%) |
Apr 19, 2016 | 13.06 | 13.18 | 13.06 | 13.18 | 82,315,096 | +0.16(+1.26%) |
Apr 18, 2016 | 12.86 | 13.03 | 12.85 | 13.02 | 75,498,224 | +0.10(+0.74%) |
Apr 15, 2016 | 13.00 | 13.02 | 12.90 | 12.92 | 77,612,000 | -0.05(-0.35%) |
Apr 14, 2016 | 12.87 | 13.03 | 12.87 | 12.96 | 74,945,568 | +0.03(+0.22%) |
Apr 13, 2016 | 12.78 | 12.95 | 12.77 | 12.94 | 100,270,944 | +0.29(+2.27%) |
Apr 12, 2016 | 12.51 | 12.67 | 12.48 | 12.65 | 69,437,656 | +0.16(+1.26%) |
Apr 11, 2016 | 12.50 | 12.60 | 12.48 | 12.49 | 65,401,760 | +0.05(+0.41%) |
Apr 08, 2016 | 12.48 | 12.56 | 12.41 | 12.44 | 80,570,936 | +0.05(+0.36%) |
Apr 07, 2016 | 12.54 | 12.55 | 12.33 | 12.39 | 73,882,104 | -0.24(-1.88%) |
Apr 06, 2016 | 12.54 | 12.64 | 12.50 | 12.63 | 54,888,280 | +0.07(+0.54%) |
Apr 05, 2016 | 12.63 | 12.65 | 12.54 | 12.56 | 88,760,000 | -0.18(-1.42%) |
Apr 04, 2016 | 12.80 | 12.82 | 12.72 | 12.74 | 55,496,796 | -0.06(-0.48%) |
Apr 01, 2016 | 12.63 | 12.82 | 12.58 | 12.81 | 65,879,124 | +0.11(+0.89%) |
Mar 31, 2016 | 12.69 | 12.77 | 12.67 | 12.69 | 57,517,276 | -0.03(-0.22%) |
Mar 30, 2016 | 12.72 | 12.82 | 12.71 | 12.72 | 54,191,224 | +0.07(+0.58%) |
Mar 29, 2016 | 12.58 | 12.65 | 12.50 | 12.65 | 63,985,384 | +0.02(+0.18%) |
Mar 28, 2016 | 12.60 | 12.67 | 12.56 | 12.63 | 52,010,256 | +0.04(+0.31%) |
Mar 24, 2016 | 12.55 | 12.59 | 12.59 | 12.59 | 85,967,160 | -0.08(-0.62%) |
Mar 23, 2016 | 12.74 | 12.76 | 12.66 | 12.67 | 80,506,856 | -0.10(-0.75%) |
Mar 22, 2016 | 12.71 | 12.81 | 12.68 | 12.76 | 62,609,348 | -0.04(-0.31%) |
Mar 21, 2016 | 12.78 | 12.89 | 12.75 | 12.80 | 68,371,616 | -0.02(-0.18%) |
Mar 18, 2016 | 12.79 | 12.87 | 12.75 | 12.82 | 93,637,024 | +0.13(+0.99%) |
Mar 17, 2016 | 12.55 | 12.73 | 12.46 | 12.70 | 95,347,712 | +0.15(+1.21%) |
Mar 16, 2016 | 12.51 | 12.62 | 12.45 | 12.55 | 104,778,120 | -0.03(-0.22%) |
Mar 15, 2016 | 12.50 | 12.57 | 12.45 | 12.57 | 109,585,248 | -0.01(-0.04%) |
Mar 14, 2016 | 12.58 | 12.61 | 12.50 | 12.58 | 80,129,696 | -0.04(-0.31%) |
Mar 11, 2016 | 12.42 | 12.64 | 12.42 | 12.62 | 114,783,456 | +0.32(+2.60%) |
Mar 10, 2016 | 12.39 | 12.45 | 12.15 | 12.30 | 137,847,184 | -0.01(-0.09%) |
Mar 09, 2016 | 12.34 | 12.37 | 12.27 | 12.31 | 86,732,632 | +0.02(+0.14%) |
Mar 08, 2016 | 12.38 | 12.43 | 12.28 | 12.29 | 137,075,808 | -0.20(-1.62%) |
Mar 07, 2016 | 12.42 | 12.51 | 12.38 | 12.50 | 69,845,832 | -0.01(-0.04%) |
Mar 04, 2016 | 12.51 | 12.56 | 12.41 | 12.50 | 102,366,208 | +0.05(+0.41%) |
Mar 03, 2016 | 12.36 | 12.46 | 12.30 | 12.45 | 110,952,272 | +0.08(+0.68%) |
Mar 02, 2016 | 12.24 | 12.37 | 12.22 | 12.37 | 130,091,720 | +0.13(+1.10%) |
Mar 01, 2016 | 11.92 | 12.25 | 11.92 | 12.23 | 145,088,144 | +0.40(+3.37%) |
Feb 29, 2016 | 11.95 | 12.01 | 11.83 | 11.83 | 102,567,096 | -0.13(-1.08%) |
Feb 26, 2016 | 11.96 | 12.07 | 11.90 | 11.96 | 144,914,032 | +0.08(+0.71%) |
Feb 25, 2016 | 11.72 | 11.89 | 11.72 | 11.88 | 126,940,744 | +0.16(+1.39%) |
Feb 24, 2016 | 11.58 | 11.75 | 11.47 | 11.72 | 128,843,744 | -0.03(-0.24%) |
Feb 23, 2016 | 11.90 | 11.91 | 11.72 | 11.74 | 103,590,888 | -0.21(-1.78%) |
Feb 22, 2016 | 11.91 | 12.01 | 11.91 | 11.96 | 75,868,448 | +0.19(+1.57%) |
Feb 19, 2016 | 11.68 | 11.82 | 11.66 | 11.77 | 132,442,624 | +0.00(+0.00%) |
Feb 18, 2016 | 11.88 | 11.88 | 11.72 | 11.77 | 115,080,568 | -0.07(-0.57%) |
Feb 17, 2016 | 11.79 | 11.90 | 11.79 | 11.84 | 115,594,328 | +0.16(+1.35%) |
Feb 16, 2016 | 11.69 | 11.73 | 11.58 | 11.68 | 141,141,152 | +0.19(+1.61%) |
Feb 12, 2016 | 11.30 | 11.50 | 11.50 | 11.50 | 213,220,608 | +0.47(+4.22%) |
Feb 11, 2016 | 11.08 | 11.15 | 10.96 | 11.03 | 225,009,392 | -0.35(-3.06%) |
Feb 10, 2016 | 11.53 | 11.66 | 11.37 | 11.38 | 117,017,992 | -0.06(-0.54%) |
Feb 09, 2016 | 11.23 | 11.52 | 11.23 | 11.44 | 244,522,880 | -0.02(-0.15%) |
Feb 08, 2016 | 11.59 | 11.63 | 11.30 | 11.46 | 191,551,392 | -0.30(-2.53%) |
Feb 05, 2016 | 11.92 | 11.99 | 11.72 | 11.76 | 118,001,088 | -0.16(-1.32%) |
Feb 04, 2016 | 11.74 | 12.00 | 11.74 | 11.91 | 140,444,016 | +0.10(+0.86%) |
Feb 03, 2016 | 11.87 | 11.87 | 11.47 | 11.81 | 219,953,648 | +0.01(+0.09%) |
Feb 02, 2016 | 11.96 | 11.98 | 11.77 | 11.80 | 124,730,432 | -0.34(-2.77%) |
Feb 01, 2016 | 12.13 | 12.20 | 12.05 | 12.14 | 122,415,032 | -0.05(-0.41%) |
Jan 29, 2016 | 11.94 | 12.19 | 11.90 | 12.19 | 145,525,888 | +0.33(+2.79%) |
Jan 28, 2016 | 11.92 | 11.98 | 11.77 | 11.86 | 115,683,968 | +0.01(+0.05%) |
Jan 27, 2016 | 11.86 | 12.06 | 11.77 | 11.85 | 111,773,312 | -0.04(-0.38%) |
Jan 26, 2016 | 11.74 | 11.93 | 11.73 | 11.90 | 92,617,792 | +0.20(+1.68%) |
Jan 25, 2016 | 11.89 | 11.93 | 11.67 | 11.70 | 114,344,760 | -0.24(-2.02%) |
Jan 22, 2016 | 11.88 | 11.99 | 11.86 | 11.94 | 85,900,920 | +0.21(+1.82%) |
Jan 21, 2016 | 11.79 | 11.94 | 11.69 | 11.73 | 132,460,872 | -0.05(-0.43%) |
Jan 20, 2016 | 11.77 | 11.89 | 11.52 | 11.78 | 155,896,464 | -0.24(-1.96%) |
Jan 19, 2016 | 12.15 | 12.19 | 11.93 | 12.01 | 121,250,560 | -0.01(-0.05%) |
Jan 15, 2016 | 11.88 | 12.02 | 12.02 | 12.02 | 168,171,120 | -0.28(-2.24%) |
Jan 14, 2016 | 12.22 | 12.39 | 12.09 | 12.29 | 137,912,848 | +0.11(+0.88%) |
Jan 13, 2016 | 12.56 | 12.62 | 12.13 | 12.19 | 181,722,528 | -0.33(-2.60%) |
Jan 12, 2016 | 12.55 | 12.57 | 12.35 | 12.51 | 116,721,296 | +0.10(+0.77%) |
Jan 11, 2016 | 12.47 | 12.49 | 12.29 | 12.42 | 102,762,696 | +0.02(+0.14%) |
Jan 08, 2016 | 12.71 | 12.72 | 12.37 | 12.40 | 120,203,808 | -0.20(-1.56%) |
Jan 07, 2016 | 12.69 | 12.81 | 12.55 | 12.60 | 133,179,792 | -0.36(-2.81%) |
Jan 06, 2016 | 12.97 | 13.04 | 12.90 | 12.96 | 111,824,384 | -0.20(-1.53%) |
Jan 05, 2016 | 13.14 | 13.20 | 13.05 | 13.16 | 75,220,304 | +0.05(+0.39%) |
Jan 04, 2016 | 13.10 | 13.12 | 12.96 | 13.11 | 135,076,976 | -0.26(-1.93%) |
Dec 31, 2015 | 13.37 | 13.37 | 13.37 | 13.37 | 105,424,088 | -0.13(-1.00%) |
Dec 30, 2015 | 13.57 | 13.60 | 13.48 | 13.51 | 27,998,206 | -0.10(-0.70%) |
Dec 29, 2015 | 13.57 | 13.62 | 13.53 | 13.60 | 55,072,648 | +0.14(+1.04%) |
Dec 28, 2015 | 13.42 | 13.47 | 13.35 | 13.46 | 24,245,470 | -0.01(-0.08%) |
Dec 24, 2015 | 13.50 | 13.47 | 13.47 | 13.47 | 24,673,692 | -0.01(-0.08%) |
Dec 23, 2015 | 13.41 | 13.51 | 13.37 | 13.48 | 58,703,088 | +0.16(+1.18%) |
Dec 22, 2015 | 13.28 | 13.35 | 13.16 | 13.33 | 82,648,600 | +0.12(+0.93%) |
Dec 21, 2015 | 13.18 | 13.25 | 13.09 | 13.20 | 73,440,544 | +0.13(+0.99%) |
Dec 18, 2015 | 13.34 | 13.34 | 13.07 | 13.07 | 164,462,288 | -0.36(-2.67%) |
Dec 17, 2015 | 13.68 | 13.68 | 13.42 | 13.43 | 103,290,056 | -0.20(-1.43%) |
Dec 16, 2015 | 13.53 | 13.67 | 13.41 | 13.63 | 148,822,320 | +0.22(+1.62%) |
Dec 15, 2015 | 13.24 | 13.48 | 13.23 | 13.41 | 135,948,208 | +0.31(+2.34%) |
Dec 14, 2015 | 13.09 | 13.19 | 12.96 | 13.10 | 104,615,832 | +0.03(+0.21%) |
Dec 11, 2015 | 13.17 | 13.25 | 13.00 | 13.08 | 130,445,552 | -0.30(-2.21%) |
Dec 10, 2015 | 13.36 | 13.50 | 13.31 | 13.37 | 84,728,824 | +0.01(+0.08%) |
Dec 09, 2015 | 13.46 | 13.60 | 13.28 | 13.36 | 97,056,880 | -0.16(-1.15%) |
Dec 08, 2015 | 13.54 | 13.64 | 13.48 | 13.52 | 51,897,644 | -0.17(-1.26%) |
Dec 07, 2015 | 13.80 | 13.81 | 13.62 | 13.69 | 45,701,956 | -0.13(-0.93%) |
Dec 04, 2015 | 13.54 | 13.84 | 13.51 | 13.82 | 76,551,632 | +0.36(+2.65%) |
Dec 03, 2015 | 13.76 | 13.76 | 13.42 | 13.46 | 86,397,632 | -0.22(-1.63%) |
Dec 02, 2015 | 13.88 | 13.88 | 13.66 | 13.68 | 63,874,600 | -0.16(-1.17%) |
Dec 01, 2015 | 13.75 | 13.85 | 13.72 | 13.85 | 55,749,572 | +0.15(+1.10%) |
Nov 30, 2015 | 13.75 | 13.75 | 13.67 | 13.70 | 44,088,520 | -0.01(-0.08%) |
Nov 27, 2015 | 13.70 | 13.72 | 13.63 | 13.71 | 33,785,176 | +0.03(+0.24%) |
Nov 25, 2015 | 13.67 | 13.67 | 13.67 | 13.67 | 43,445,412 | +0.01(+0.08%) |
Nov 24, 2015 | 13.62 | 13.71 | 13.54 | 13.66 | 52,324,044 | -0.04(-0.29%) |
Nov 23, 2015 | 13.75 | 13.80 | 13.68 | 13.70 | 46,367,772 | -0.06(-0.40%) |
Nov 20, 2015 | 13.77 | 13.81 | 13.71 | 13.76 | 64,375,320 | +0.02(+0.16%) |
Nov 19, 2015 | 13.72 | 13.76 | 13.67 | 13.73 | 51,870,344 | +0.02(+0.16%) |
Nov 18, 2015 | 13.55 | 13.73 | 13.51 | 13.71 | 121,746,616 | +0.24(+1.78%) |
Nov 17, 2015 | 13.56 | 13.59 | 13.44 | 13.47 | 67,032,404 | -0.03(-0.21%) |
Nov 16, 2015 | 13.30 | 13.50 | 13.27 | 13.50 | 77,934,616 | +0.16(+1.21%) |
Nov 13, 2015 | 13.38 | 13.48 | 13.30 | 13.34 | 78,489,616 | -0.11(-0.83%) |
Nov 12, 2015 | 13.62 | 13.63 | 13.44 | 13.45 | 97,012,368 | -0.21(-1.51%) |
Nov 11, 2015 | 13.76 | 13.76 | 13.64 | 13.66 | 40,170,156 | -0.04(-0.33%) |
Nov 10, 2015 | 13.61 | 13.71 | 13.58 | 13.70 | 59,895,960 | +0.06(+0.45%) |
Nov 09, 2015 | 13.81 | 13.84 | 13.56 | 13.64 | 86,083,696 | -0.15(-1.09%) |
Nov 06, 2015 | 13.91 | 13.92 | 13.74 | 13.79 | 124,638,904 | +0.14(+1.02%) |
Nov 05, 2015 | 13.59 | 13.67 | 13.57 | 13.65 | 65,901,300 | +0.06(+0.41%) |
Nov 04, 2015 | 13.63 | 13.67 | 13.56 | 13.59 | 58,417,588 | -0.04(-0.29%) |
Nov 03, 2015 | 13.61 | 13.68 | 13.54 | 13.63 | 61,883,692 | +0.02(+0.16%) |
Nov 02, 2015 | 13.46 | 13.67 | 13.46 | 13.61 | 107,112,664 | +0.18(+1.37%) |
Oct 30, 2015 | 13.59 | 13.60 | 13.41 | 13.43 | 91,586,048 | -0.20(-1.43%) |
Oct 29, 2015 | 13.63 | 13.69 | 13.55 | 13.62 | 70,616,488 | -0.02(-0.12%) |
Oct 28, 2015 | 13.36 | 13.66 | 13.36 | 13.64 | 163,244,496 | +0.31(+2.34%) |
Oct 27, 2015 | 13.34 | 13.36 | 13.28 | 13.33 | 41,754,580 | -0.08(-0.58%) |
Oct 26, 2015 | 13.46 | 13.46 | 13.36 | 13.41 | 35,671,016 | -0.06(-0.41%) |
Oct 23, 2015 | 13.42 | 13.47 | 13.36 | 13.46 | 66,872,516 | +0.14(+1.09%) |
Oct 22, 2015 | 13.13 | 13.37 | 13.13 | 13.32 | 89,162,904 | +0.21(+1.62%) |
Oct 21, 2015 | 13.22 | 13.26 | 13.08 | 13.10 | 42,558,300 | -0.09(-0.72%) |
Oct 20, 2015 | 13.12 | 13.22 | 13.11 | 13.20 | 34,875,948 | +0.08(+0.60%) |
Oct 19, 2015 | 13.05 | 13.15 | 13.04 | 13.12 | 47,623,516 | -0.01(-0.09%) |
Oct 16, 2015 | 13.09 | 13.15 | 13.07 | 13.13 | 53,235,108 | +0.08(+0.60%) |
Oct 15, 2015 | 12.84 | 13.07 | 12.83 | 13.05 | 81,061,400 | +0.29(+2.27%) |
Oct 14, 2015 | 12.88 | 12.90 | 12.75 | 12.76 | 65,212,344 | -0.11(-0.82%) |
Oct 13, 2015 | 12.93 | 13.01 | 12.87 | 12.87 | 61,827,412 | -0.10(-0.77%) |
Oct 12, 2015 | 12.95 | 12.99 | 12.92 | 12.97 | 36,874,972 | +0.01(+0.09%) |
Oct 09, 2015 | 13.07 | 13.08 | 12.90 | 12.96 | 84,988,976 | -0.08(-0.64%) |
Oct 08, 2015 | 12.91 | 13.05 | 12.89 | 13.04 | 54,247,128 | +0.08(+0.60%) |
Oct 07, 2015 | 12.95 | 13.04 | 12.87 | 12.96 | 56,228,468 | +0.10(+0.78%) |
Oct 06, 2015 | 12.90 | 12.94 | 12.84 | 12.86 | 53,442,944 | -0.06(-0.48%) |
Oct 05, 2015 | 12.75 | 12.94 | 12.74 | 12.93 | 69,890,904 | +0.27(+2.11%) |
Oct 02, 2015 | 12.37 | 12.66 | 12.26 | 12.66 | 109,764,840 | +0.02(+0.13%) |
Oct 01, 2015 | 12.63 | 12.69 | 12.51 | 12.64 | 70,673,960 | +0.01(+0.04%) |
Sep 30, 2015 | 12.61 | 12.64 | 12.49 | 12.64 | 71,504,448 | +0.19(+1.52%) |
Sep 29, 2015 | 12.44 | 12.48 | 12.33 | 12.45 | 70,311,808 | +0.02(+0.18%) |
Sep 28, 2015 | 12.63 | 12.65 | 12.38 | 12.42 | 85,110,632 | -0.30(-2.32%) |
Sep 25, 2015 | 12.71 | 12.80 | 12.66 | 12.72 | 80,730,776 | +0.18(+1.47%) |
Sep 24, 2015 | 12.48 | 12.55 | 12.42 | 12.54 | 74,692,064 | -0.09(-0.71%) |
Sep 23, 2015 | 12.62 | 12.67 | 12.55 | 12.62 | 50,829,708 | +0.01(+0.04%) |
Sep 22, 2015 | 12.59 | 12.66 | 12.52 | 12.62 | 95,181,984 | -0.16(-1.27%) |
Sep 21, 2015 | 12.72 | 12.83 | 12.70 | 12.78 | 68,611,856 | +0.14(+1.15%) |
Sep 18, 2015 | 12.71 | 12.77 | 12.61 | 12.64 | 124,252,448 | -0.25(-1.93%) |
Sep 17, 2015 | 13.06 | 13.15 | 12.86 | 12.88 | 110,121,016 | -0.18(-1.40%) |
Sep 16, 2015 | 13.00 | 13.09 | 12.93 | 13.07 | 41,003,232 | +0.08(+0.64%) |
Sep 15, 2015 | 12.85 | 13.02 | 12.80 | 12.98 | 60,089,320 | +0.18(+1.43%) |
Sep 14, 2015 | 12.80 | 12.84 | 12.75 | 12.80 | 46,608,696 | -0.03(-0.22%) |
Sep 11, 2015 | 12.71 | 12.83 | 12.68 | 12.83 | 39,248,788 | +0.06(+0.43%) |
Sep 10, 2015 | 12.70 | 12.87 | 12.66 | 12.77 | 63,906,184 | +0.06(+0.48%) |
Sep 09, 2015 | 13.01 | 13.06 | 12.68 | 12.71 | 64,035,788 | -0.18(-1.38%) |
Sep 08, 2015 | 12.81 | 12.90 | 12.72 | 12.89 | 72,797,352 | +0.32(+2.56%) |
Sep 04, 2015 | 12.64 | 12.57 | 12.57 | 12.57 | 97,693,896 | -0.26(-1.99%) |
Sep 03, 2015 | 12.79 | 12.95 | 12.77 | 12.82 | 88,238,272 | +0.07(+0.57%) |
Sep 02, 2015 | 12.75 | 12.78 | 12.59 | 12.75 | 76,907,280 | +0.17(+1.37%) |
Sep 01, 2015 | 12.72 | 12.79 | 12.49 | 12.58 | 126,330,792 | -0.42(-3.24%) |
Aug 31, 2015 | 13.03 | 13.08 | 12.99 | 13.00 | 86,147,056 | -0.11(-0.85%) |
Aug 28, 2015 | 13.12 | 13.16 | 13.03 | 13.11 | 59,068,420 | -0.06(-0.46%) |
Aug 27, 2015 | 13.02 | 13.20 | 12.92 | 13.17 | 140,862,368 | +0.32(+2.46%) |
Aug 26, 2015 | 12.68 | 12.86 | 12.45 | 12.86 | 213,774,304 | +0.47(+3.76%) |
Aug 25, 2015 | 13.02 | 13.03 | 12.35 | 12.39 | 124,239,912 | -0.18(-1.41%) |
Aug 24, 2015 | 12.31 | 13.00 | 10.28 | 12.57 | 210,300,560 | -0.55(-4.19%) |
Aug 21, 2015 | 13.43 | 13.53 | 13.12 | 13.12 | 186,971,328 | -0.49(-3.59%) |
Aug 20, 2015 | 13.76 | 13.76 | 13.61 | 13.61 | 99,155,584 | -0.29(-2.12%) |
Aug 19, 2015 | 13.99 | 14.02 | 13.85 | 13.90 | 84,005,216 | -0.13(-0.91%) |
Aug 18, 2015 | 14.02 | 14.06 | 13.99 | 14.03 | 29,638,842 | -0.01(-0.08%) |
Aug 17, 2015 | 13.95 | 14.04 | 13.90 | 14.04 | 42,119,792 | +0.03(+0.20%) |
Aug 14, 2015 | 13.89 | 14.01 | 13.89 | 14.01 | 49,193,992 | +0.10(+0.72%) |
Aug 13, 2015 | 13.89 | 13.96 | 13.81 | 13.91 | 40,328,480 | +0.05(+0.36%) |
Aug 12, 2015 | 13.87 | 13.88 | 13.65 | 13.86 | 113,470,672 | -0.13(-0.91%) |
Aug 11, 2015 | 13.98 | 14.03 | 13.93 | 13.99 | 95,811,144 | -0.13(-0.90%) |
Aug 10, 2015 | 14.08 | 14.12 | 14.04 | 14.12 | 44,161,652 | +0.13(+0.95%) |
Aug 07, 2015 | 13.94 | 14.00 | 13.87 | 13.98 | 44,905,364 | +0.03(+0.20%) |
Aug 06, 2015 | 14.02 | 14.04 | 13.91 | 13.96 | 35,020,048 | -0.05(-0.36%) |
Aug 05, 2015 | 14.04 | 14.09 | 13.97 | 14.01 | 36,264,132 | +0.06(+0.40%) |
Aug 04, 2015 | 13.98 | 14.02 | 13.93 | 13.95 | 44,909,600 | -0.02(-0.16%) |
Aug 03, 2015 | 13.99 | 14.01 | 13.88 | 13.97 | 61,482,908 | -0.02(-0.12%) |
Jul 31, 2015 | 14.03 | 14.05 | 13.95 | 13.99 | 35,336,460 | -0.04(-0.32%) |
Jul 30, 2015 | 14.01 | 14.04 | 13.96 | 14.03 | 30,154,676 | +0.00(+0.00%) |
Jul 29, 2015 | 13.94 | 14.04 | 13.91 | 14.03 | 48,443,524 | +0.14(+1.00%) |
Jul 28, 2015 | 13.95 | 13.95 | 13.81 | 13.89 | 43,446,348 | +0.06(+0.40%) |
Jul 27, 2015 | 13.84 | 13.88 | 13.79 | 13.84 | 50,952,840 | -0.10(-0.72%) |
Jul 24, 2015 | 14.06 | 14.07 | 13.92 | 13.94 | 47,065,840 | -0.13(-0.95%) |
Jul 23, 2015 | 14.21 | 14.22 | 14.04 | 14.07 | 53,524,528 | -0.12(-0.86%) |
Jul 22, 2015 | 14.09 | 14.21 | 14.08 | 14.19 | 53,359,972 | +0.11(+0.75%) |
Jul 21, 2015 | 14.11 | 14.17 | 14.06 | 14.09 | 35,704,492 | -0.02(-0.12%) |
Jul 20, 2015 | 14.13 | 14.15 | 14.07 | 14.11 | 37,112,028 | +0.02(+0.12%) |
Jul 17, 2015 | 14.12 | 14.13 | 14.03 | 14.09 | 32,627,004 | -0.04(-0.28%) |
Jul 16, 2015 | 14.09 | 14.13 | 14.08 | 14.13 | 58,235,784 | +0.14(+0.99%) |
Jul 15, 2015 | 13.94 | 14.01 | 13.89 | 13.99 | 91,000,728 | +0.12(+0.84%) |
Jul 14, 2015 | 13.79 | 13.90 | 13.77 | 13.87 | 40,540,016 | +0.03(+0.24%) |
Jul 13, 2015 | 13.79 | 13.84 | 13.76 | 13.84 | 60,296,756 | +0.17(+1.22%) |
Jul 10, 2015 | 13.70 | 13.71 | 13.61 | 13.67 | 52,879,204 | +0.16(+1.19%) |
Jul 09, 2015 | 13.60 | 13.62 | 13.48 | 13.51 | 45,727,872 | +0.11(+0.79%) |
Jul 08, 2015 | 13.46 | 13.55 | 13.38 | 13.41 | 83,137,512 | -0.24(-1.75%) |
Jul 07, 2015 | 13.60 | 13.66 | 13.39 | 13.64 | 91,325,416 | +0.03(+0.20%) |
Jul 06, 2015 | 13.52 | 13.65 | 13.50 | 13.62 | 48,638,548 | -0.06(-0.41%) |
Jul 02, 2015 | 13.73 | 13.67 | 13.67 | 13.67 | 43,398,004 | -0.06(-0.44%) |
Jul 01, 2015 | 13.74 | 13.77 | 13.65 | 13.73 | 76,674,776 | +0.21(+1.52%) |
Jun 30, 2015 | 13.61 | 13.64 | 13.48 | 13.53 | 113,286,216 | +0.05(+0.37%) |
Jun 29, 2015 | 13.66 | 13.72 | 13.47 | 13.48 | 77,461,648 | -0.33(-2.41%) |
Jun 26, 2015 | 13.83 | 13.85 | 13.77 | 13.81 | 44,998,116 | +0.04(+0.32%) |
Jun 25, 2015 | 13.89 | 13.89 | 13.76 | 13.77 | 63,992,000 | -0.08(-0.60%) |
Jun 24, 2015 | 13.94 | 13.97 | 13.85 | 13.85 | 38,855,232 | -0.12(-0.83%) |
Jun 23, 2015 | 13.98 | 14.01 | 13.94 | 13.97 | 49,104,156 | +0.03(+0.20%) |
Jun 22, 2015 | 13.93 | 13.99 | 13.92 | 13.94 | 59,551,468 | +0.21(+1.54%) |
Jun 19, 2015 | 13.92 | 13.94 | 13.73 | 13.73 | 68,910,808 | -0.23(-1.67%) |
Jun 18, 2015 | 13.89 | 13.98 | 13.83 | 13.96 | 103,126,440 | +0.13(+0.92%) |
Jun 17, 2015 | 13.89 | 13.91 | 13.80 | 13.83 | 81,527,576 | -0.02(-0.12%) |
Jun 16, 2015 | 13.78 | 13.86 | 13.73 | 13.85 | 53,245,668 | +0.08(+0.56%) |
Jun 15, 2015 | 13.75 | 13.82 | 13.69 | 13.77 | 59,812,704 | -0.06(-0.44%) |
Jun 12, 2015 | 13.86 | 13.89 | 13.79 | 13.83 | 62,059,316 | -0.06(-0.44%) |
Jun 11, 2015 | 13.90 | 13.92 | 13.85 | 13.89 | 88,259,232 | +0.06(+0.40%) |
Jun 10, 2015 | 13.72 | 13.89 | 13.70 | 13.84 | 79,352,944 | +0.19(+1.42%) |
Jun 09, 2015 | 13.62 | 13.71 | 13.57 | 13.65 | 45,821,160 | +0.03(+0.24%) |
Jun 08, 2015 | 13.72 | 13.73 | 13.61 | 13.61 | 41,570,488 | -0.08(-0.60%) |
Jun 05, 2015 | 13.72 | 13.78 | 13.66 | 13.70 | 77,051,712 | +0.08(+0.57%) |
Jun 04, 2015 | 13.70 | 13.73 | 13.60 | 13.62 | 55,095,828 | -0.12(-0.88%) |
Jun 03, 2015 | 13.67 | 13.78 | 13.65 | 13.74 | 60,134,152 | +0.12(+0.85%) |
Jun 02, 2015 | 13.59 | 13.67 | 13.54 | 13.62 | 38,857,364 | +0.02(+0.16%) |