Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 17.77 | 17.85 | 17.73 | 17.82 | 61,368,024 | +0.07(+0.41%) |
May 27, 2016 | 17.68 | 17.75 | 17.75 | 17.75 | 34,421,756 | +0.07(+0.39%) |
May 26, 2016 | 17.61 | 17.75 | 17.59 | 17.68 | 35,180,228 | +0.10(+0.57%) |
May 25, 2016 | 17.61 | 17.63 | 17.51 | 17.58 | 32,309,010 | +0.05(+0.31%) |
May 24, 2016 | 17.51 | 17.55 | 17.48 | 17.53 | 31,038,428 | +0.08(+0.47%) |
May 23, 2016 | 17.52 | 17.53 | 17.42 | 17.45 | 33,779,804 | -0.06(-0.34%) |
May 20, 2016 | 17.59 | 17.61 | 17.44 | 17.51 | 44,465,680 | +0.00(+0.03%) |
May 19, 2016 | 17.42 | 17.51 | 17.20 | 17.50 | 60,214,448 | -0.00(-0.03%) |
May 18, 2016 | 17.80 | 17.82 | 17.42 | 17.51 | 56,344,776 | -0.30(-1.69%) |
May 17, 2016 | 17.87 | 17.91 | 17.76 | 17.81 | 48,444,428 | -0.08(-0.43%) |
May 16, 2016 | 17.73 | 17.89 | 17.71 | 17.88 | 33,072,202 | +0.06(+0.33%) |
May 13, 2016 | 17.98 | 17.99 | 17.81 | 17.82 | 36,220,764 | -0.18(-1.01%) |
May 12, 2016 | 17.89 | 18.06 | 17.85 | 18.01 | 41,149,512 | +0.17(+0.94%) |
May 11, 2016 | 17.88 | 17.91 | 17.77 | 17.84 | 31,661,144 | -0.06(-0.33%) |
May 10, 2016 | 17.77 | 17.93 | 17.75 | 17.90 | 38,163,100 | +0.20(+1.16%) |
May 09, 2016 | 17.75 | 17.81 | 17.68 | 17.69 | 29,641,386 | -0.06(-0.33%) |
May 06, 2016 | 17.66 | 17.75 | 17.51 | 17.75 | 34,404,108 | +0.11(+0.65%) |
May 05, 2016 | 17.73 | 17.75 | 17.60 | 17.64 | 35,668,704 | -0.06(-0.36%) |
May 04, 2016 | 17.64 | 17.76 | 17.56 | 17.70 | 34,001,368 | -0.01(-0.08%) |
May 03, 2016 | 17.77 | 17.79 | 17.61 | 17.72 | 47,939,036 | -0.09(-0.49%) |
May 02, 2016 | 17.70 | 17.82 | 17.66 | 17.80 | 48,460,252 | +0.13(+0.72%) |
Apr 29, 2016 | 17.59 | 17.70 | 17.52 | 17.67 | 55,670,448 | +0.08(+0.47%) |
Apr 28, 2016 | 17.63 | 17.70 | 17.55 | 17.59 | 44,375,908 | -0.04(-0.21%) |
Apr 27, 2016 | 17.24 | 17.72 | 17.18 | 17.63 | 90,971,000 | +0.29(+1.65%) |
Apr 26, 2016 | 17.45 | 17.49 | 17.26 | 17.34 | 45,873,228 | -0.05(-0.31%) |
Apr 25, 2016 | 17.31 | 17.41 | 17.24 | 17.40 | 38,619,904 | +0.06(+0.37%) |
Apr 22, 2016 | 17.23 | 17.38 | 17.23 | 17.33 | 53,373,580 | +0.10(+0.55%) |
Apr 21, 2016 | 17.54 | 17.56 | 17.23 | 17.24 | 70,801,152 | -0.39(-2.22%) |
Apr 20, 2016 | 17.75 | 17.76 | 17.60 | 17.63 | 36,865,076 | -0.09(-0.51%) |
Apr 19, 2016 | 17.66 | 17.72 | 17.54 | 17.72 | 35,003,300 | +0.12(+0.70%) |
Apr 18, 2016 | 17.52 | 17.66 | 17.46 | 17.60 | 38,068,356 | +0.08(+0.44%) |
Apr 15, 2016 | 17.51 | 17.57 | 17.48 | 17.52 | 34,663,192 | +0.03(+0.16%) |
Apr 14, 2016 | 17.41 | 17.56 | 17.41 | 17.49 | 30,230,482 | +0.08(+0.44%) |
Apr 13, 2016 | 17.66 | 17.66 | 17.39 | 17.41 | 49,651,760 | -0.19(-1.09%) |
Apr 12, 2016 | 17.51 | 17.66 | 17.47 | 17.61 | 38,759,080 | +0.13(+0.73%) |
Apr 11, 2016 | 17.61 | 17.61 | 17.45 | 17.48 | 38,919,744 | -0.05(-0.29%) |
Apr 08, 2016 | 17.63 | 17.71 | 17.47 | 17.53 | 38,575,552 | -0.04(-0.23%) |
Apr 07, 2016 | 17.46 | 17.58 | 17.40 | 17.57 | 48,948,332 | -0.02(-0.13%) |
Apr 06, 2016 | 17.66 | 17.72 | 17.52 | 17.59 | 48,908,028 | -0.03(-0.18%) |
Apr 05, 2016 | 17.67 | 17.70 | 17.54 | 17.62 | 55,316,676 | -0.08(-0.43%) |
Apr 04, 2016 | 17.61 | 17.70 | 17.57 | 17.70 | 40,097,656 | +0.14(+0.79%) |
Apr 01, 2016 | 17.39 | 17.59 | 17.36 | 17.56 | 61,651,364 | -0.05(-0.31%) |
Mar 31, 2016 | 17.73 | 17.80 | 17.54 | 17.62 | 60,263,932 | -0.09(-0.51%) |
Mar 30, 2016 | 17.81 | 17.86 | 17.57 | 17.70 | 57,247,092 | -0.04(-0.20%) |
Mar 29, 2016 | 17.60 | 17.81 | 17.52 | 17.74 | 57,576,144 | +0.17(+0.97%) |
Mar 28, 2016 | 17.54 | 17.66 | 17.45 | 17.57 | 47,905,400 | +0.09(+0.49%) |
Mar 24, 2016 | 17.26 | 17.48 | 17.48 | 17.48 | 39,570,312 | +0.15(+0.88%) |
Mar 23, 2016 | 17.36 | 17.38 | 17.26 | 17.33 | 46,268,248 | -0.04(-0.23%) |
Mar 22, 2016 | 17.49 | 17.52 | 17.37 | 17.37 | 48,990,048 | -0.13(-0.75%) |
Mar 21, 2016 | 17.39 | 17.57 | 17.39 | 17.50 | 45,982,936 | +0.16(+0.93%) |
Mar 18, 2016 | 17.64 | 17.65 | 17.34 | 17.34 | 91,397,296 | -0.25(-1.43%) |
Mar 17, 2016 | 17.44 | 17.62 | 17.42 | 17.59 | 61,639,484 | +0.16(+0.90%) |
Mar 16, 2016 | 17.33 | 17.48 | 17.25 | 17.44 | 46,794,892 | +0.11(+0.65%) |
Mar 15, 2016 | 17.14 | 17.32 | 17.13 | 17.32 | 32,833,720 | +0.09(+0.52%) |
Mar 14, 2016 | 17.26 | 17.30 | 17.15 | 17.23 | 39,192,624 | -0.02(-0.10%) |
Mar 11, 2016 | 17.29 | 17.34 | 17.17 | 17.25 | 46,331,204 | +0.02(+0.13%) |
Mar 10, 2016 | 17.12 | 17.27 | 17.09 | 17.23 | 56,063,612 | +0.15(+0.87%) |
Mar 09, 2016 | 17.14 | 17.23 | 17.01 | 17.08 | 49,277,588 | -0.05(-0.29%) |
Mar 08, 2016 | 17.08 | 17.28 | 17.02 | 17.13 | 54,710,672 | -0.02(-0.10%) |
Mar 07, 2016 | 17.00 | 17.17 | 16.91 | 17.15 | 48,942,960 | +0.09(+0.53%) |
Mar 04, 2016 | 17.05 | 17.13 | 17.02 | 17.06 | 46,117,664 | -0.03(-0.16%) |
Mar 03, 2016 | 16.95 | 17.14 | 16.86 | 17.08 | 61,589,160 | +0.13(+0.80%) |
Mar 02, 2016 | 16.74 | 16.95 | 16.69 | 16.95 | 47,830,952 | +0.13(+0.80%) |
Mar 01, 2016 | 16.68 | 16.81 | 16.67 | 16.81 | 43,379,900 | +0.20(+1.19%) |
Feb 29, 2016 | 16.69 | 16.81 | 16.62 | 16.62 | 64,856,636 | -0.08(-0.49%) |
Feb 26, 2016 | 16.86 | 16.86 | 16.67 | 16.70 | 49,305,536 | -0.11(-0.64%) |
Feb 25, 2016 | 16.68 | 16.86 | 16.66 | 16.81 | 50,694,052 | +0.12(+0.73%) |
Feb 24, 2016 | 16.50 | 16.69 | 16.47 | 16.68 | 50,598,028 | +0.16(+0.98%) |
Feb 23, 2016 | 16.55 | 16.60 | 16.42 | 16.52 | 45,754,600 | -0.05(-0.33%) |
Feb 22, 2016 | 16.52 | 16.58 | 16.44 | 16.58 | 47,545,780 | +0.13(+0.79%) |
Feb 19, 2016 | 16.59 | 16.63 | 16.42 | 16.45 | 54,945,912 | -0.19(-1.14%) |
Feb 18, 2016 | 16.47 | 16.64 | 16.42 | 16.63 | 48,699,988 | +0.16(+0.96%) |
Feb 17, 2016 | 16.53 | 16.54 | 16.43 | 16.48 | 57,817,488 | -0.00(-0.03%) |
Feb 16, 2016 | 16.50 | 16.53 | 16.27 | 16.48 | 61,556,560 | +0.08(+0.49%) |
Feb 12, 2016 | 16.35 | 16.40 | 16.40 | 16.40 | 58,815,896 | +0.12(+0.72%) |
Feb 11, 2016 | 16.22 | 16.35 | 16.15 | 16.28 | 93,958,040 | -0.10(-0.60%) |
Feb 10, 2016 | 16.48 | 16.52 | 16.31 | 16.38 | 59,763,500 | -0.10(-0.60%) |
Feb 09, 2016 | 16.50 | 16.59 | 16.26 | 16.48 | 78,339,096 | -0.21(-1.24%) |
Feb 08, 2016 | 16.46 | 16.69 | 16.36 | 16.69 | 91,235,272 | +0.10(+0.62%) |
Feb 05, 2016 | 16.45 | 16.66 | 16.43 | 16.59 | 77,077,952 | +0.16(+0.96%) |
Feb 04, 2016 | 16.52 | 16.56 | 16.31 | 16.43 | 69,024,984 | -0.09(-0.52%) |
Feb 03, 2016 | 16.24 | 16.55 | 16.14 | 16.51 | 84,468,224 | +0.30(+1.83%) |
Feb 02, 2016 | 16.25 | 16.28 | 16.10 | 16.22 | 64,813,772 | -0.05(-0.33%) |
Feb 01, 2016 | 16.21 | 16.37 | 16.14 | 16.27 | 74,150,072 | +0.05(+0.33%) |
Jan 29, 2016 | 16.06 | 16.22 | 16.05 | 16.22 | 96,241,288 | +0.24(+1.49%) |
Jan 28, 2016 | 16.09 | 16.10 | 15.83 | 15.98 | 58,221,608 | +0.02(+0.14%) |
Jan 27, 2016 | 15.74 | 16.10 | 15.69 | 15.96 | 111,745,232 | +0.04(+0.23%) |
Jan 26, 2016 | 15.75 | 16.00 | 15.71 | 15.92 | 92,586,600 | +0.18(+1.14%) |
Jan 25, 2016 | 15.83 | 15.93 | 15.64 | 15.74 | 67,242,208 | -0.06(-0.40%) |
Jan 22, 2016 | 15.69 | 15.82 | 15.60 | 15.80 | 73,691,728 | +0.27(+1.74%) |
Jan 21, 2016 | 15.29 | 15.69 | 15.20 | 15.53 | 91,109,984 | +0.29(+1.89%) |
Jan 20, 2016 | 15.35 | 15.45 | 15.03 | 15.25 | 112,352,000 | -0.27(-1.77%) |
Jan 19, 2016 | 15.38 | 15.56 | 15.34 | 15.52 | 81,711,528 | +0.23(+1.53%) |
Jan 15, 2016 | 15.14 | 15.29 | 15.29 | 15.29 | 99,891,624 | -0.14(-0.90%) |
Jan 14, 2016 | 15.24 | 15.54 | 15.18 | 15.43 | 80,776,432 | +0.25(+1.66%) |
Jan 13, 2016 | 15.29 | 15.42 | 15.17 | 15.17 | 89,476,176 | -0.07(-0.47%) |
Jan 12, 2016 | 15.34 | 15.38 | 15.14 | 15.25 | 53,623,728 | -0.02(-0.15%) |
Jan 11, 2016 | 15.18 | 15.34 | 15.08 | 15.27 | 58,782,752 | +0.18(+1.22%) |
Jan 08, 2016 | 15.19 | 15.27 | 15.02 | 15.08 | 62,464,408 | +0.01(+0.09%) |
Jan 07, 2016 | 15.12 | 15.33 | 15.07 | 15.07 | 78,021,960 | -0.25(-1.62%) |
Jan 06, 2016 | 15.21 | 15.38 | 15.16 | 15.32 | 59,835,488 | -0.02(-0.15%) |
Jan 05, 2016 | 15.23 | 15.38 | 15.13 | 15.34 | 69,211,576 | +0.11(+0.70%) |
Jan 04, 2016 | 15.11 | 15.23 | 15.08 | 15.23 | 71,649,120 | -0.03(-0.17%) |
Dec 31, 2015 | 15.33 | 15.26 | 15.26 | 15.26 | 45,689,452 | -0.15(-0.95%) |
Dec 30, 2015 | 15.49 | 15.50 | 15.38 | 15.41 | 31,010,148 | -0.08(-0.54%) |
Dec 29, 2015 | 15.49 | 15.52 | 15.43 | 15.49 | 32,398,210 | +0.08(+0.49%) |
Dec 28, 2015 | 15.35 | 15.47 | 15.34 | 15.41 | 31,401,748 | +0.04(+0.29%) |
Dec 24, 2015 | 15.42 | 15.37 | 15.37 | 15.37 | 15,474,404 | -0.05(-0.34%) |
Dec 23, 2015 | 15.27 | 15.49 | 15.27 | 15.42 | 43,539,784 | +0.16(+1.08%) |
Dec 22, 2015 | 15.21 | 15.29 | 15.08 | 15.26 | 46,062,232 | +0.14(+0.94%) |
Dec 21, 2015 | 15.04 | 15.13 | 14.97 | 15.12 | 45,980,488 | +0.22(+1.46%) |
Dec 18, 2015 | 15.02 | 15.08 | 14.90 | 14.90 | 115,490,464 | -0.19(-1.26%) |
Dec 17, 2015 | 15.26 | 15.35 | 15.09 | 15.09 | 62,453,916 | -0.16(-1.08%) |
Dec 16, 2015 | 15.04 | 15.29 | 15.03 | 15.26 | 70,318,808 | +0.26(+1.75%) |
Dec 15, 2015 | 14.95 | 15.05 | 14.82 | 14.99 | 57,182,308 | +0.09(+0.62%) |
Dec 14, 2015 | 14.70 | 14.92 | 14.68 | 14.90 | 59,518,384 | +0.19(+1.30%) |
Dec 11, 2015 | 14.82 | 14.90 | 14.67 | 14.71 | 60,773,028 | -0.22(-1.49%) |
Dec 10, 2015 | 14.91 | 15.09 | 14.88 | 14.93 | 62,451,392 | +0.04(+0.30%) |
Dec 09, 2015 | 14.97 | 15.18 | 14.84 | 14.89 | 56,490,000 | -0.12(-0.83%) |
Dec 08, 2015 | 15.06 | 15.12 | 14.91 | 15.01 | 64,067,432 | -0.19(-1.23%) |
Dec 07, 2015 | 15.02 | 15.25 | 15.02 | 15.20 | 76,567,616 | +0.07(+0.47%) |
Dec 04, 2015 | 14.72 | 15.15 | 14.71 | 15.13 | 80,470,040 | +0.45(+3.05%) |
Dec 03, 2015 | 14.90 | 14.93 | 14.64 | 14.68 | 64,825,428 | -0.20(-1.37%) |
Dec 02, 2015 | 14.97 | 15.06 | 14.87 | 14.88 | 58,293,024 | -0.09(-0.62%) |
Dec 01, 2015 | 14.98 | 15.06 | 14.89 | 14.98 | 37,795,712 | +0.04(+0.30%) |
Nov 30, 2015 | 14.90 | 14.97 | 14.82 | 14.93 | 56,070,048 | +0.04(+0.30%) |
Nov 27, 2015 | 14.86 | 14.98 | 14.85 | 14.89 | 21,032,338 | +0.05(+0.36%) |
Nov 25, 2015 | 14.79 | 14.83 | 14.83 | 14.83 | 32,926,178 | +0.03(+0.18%) |
Nov 24, 2015 | 14.76 | 14.90 | 14.72 | 14.81 | 39,912,196 | -0.03(-0.21%) |
Nov 23, 2015 | 14.93 | 14.94 | 14.83 | 14.84 | 34,437,500 | -0.09(-0.59%) |
Nov 20, 2015 | 14.96 | 14.98 | 14.88 | 14.93 | 46,124,284 | +0.02(+0.12%) |
Nov 19, 2015 | 14.87 | 14.97 | 14.84 | 14.91 | 40,505,916 | +0.04(+0.24%) |
Nov 18, 2015 | 14.75 | 14.89 | 14.64 | 14.87 | 50,125,840 | +0.12(+0.84%) |
Nov 17, 2015 | 14.67 | 14.87 | 14.66 | 14.75 | 45,928,252 | +0.10(+0.67%) |
Nov 16, 2015 | 14.35 | 14.66 | 14.29 | 14.65 | 53,216,144 | +0.32(+2.26%) |
Nov 13, 2015 | 14.47 | 14.56 | 14.33 | 14.33 | 53,277,548 | -0.17(-1.16%) |
Nov 12, 2015 | 14.56 | 14.57 | 14.47 | 14.50 | 39,254,980 | -0.10(-0.70%) |
Nov 11, 2015 | 14.56 | 14.63 | 14.55 | 14.60 | 31,657,046 | +0.06(+0.40%) |
Nov 10, 2015 | 14.57 | 14.59 | 14.49 | 14.54 | 43,436,580 | -0.02(-0.15%) |
Nov 09, 2015 | 14.62 | 14.62 | 14.52 | 14.56 | 46,073,912 | -0.14(-0.96%) |
Nov 06, 2015 | 14.73 | 14.75 | 14.57 | 14.71 | 48,469,088 | -0.08(-0.54%) |
Nov 05, 2015 | 14.85 | 14.88 | 14.75 | 14.79 | 36,388,016 | -0.06(-0.42%) |
Nov 04, 2015 | 14.97 | 14.98 | 14.83 | 14.85 | 38,995,852 | -0.07(-0.45%) |
Nov 03, 2015 | 14.88 | 14.97 | 14.84 | 14.91 | 39,914,936 | +0.01(+0.06%) |
Nov 02, 2015 | 14.94 | 14.98 | 14.81 | 14.90 | 57,585,876 | +0.04(+0.30%) |
Oct 30, 2015 | 14.91 | 14.97 | 14.86 | 14.86 | 55,430,812 | -0.02(-0.12%) |
Oct 29, 2015 | 14.85 | 14.93 | 14.76 | 14.88 | 40,232,424 | +0.06(+0.39%) |
Oct 28, 2015 | 14.79 | 14.90 | 14.69 | 14.82 | 62,722,056 | +0.09(+0.63%) |
Oct 27, 2015 | 14.89 | 14.90 | 14.71 | 14.73 | 55,143,932 | -0.20(-1.34%) |
Oct 26, 2015 | 14.97 | 14.97 | 14.85 | 14.93 | 57,318,696 | -0.04(-0.24%) |
Oct 23, 2015 | 15.39 | 15.41 | 14.91 | 14.96 | 104,249,776 | -0.10(-0.65%) |
Oct 22, 2015 | 14.84 | 15.15 | 14.84 | 15.06 | 75,078,680 | +0.16(+1.07%) |
Oct 21, 2015 | 15.02 | 15.05 | 14.78 | 14.90 | 61,431,032 | -0.07(-0.44%) |
Oct 20, 2015 | 14.90 | 15.01 | 14.86 | 14.97 | 45,292,956 | +0.05(+0.36%) |
Oct 19, 2015 | 14.91 | 14.94 | 14.82 | 14.91 | 63,701,756 | -0.09(-0.59%) |
Oct 16, 2015 | 14.97 | 15.02 | 14.87 | 15.00 | 74,947,944 | +0.15(+1.02%) |
Oct 15, 2015 | 14.78 | 14.86 | 14.72 | 14.85 | 43,228,400 | +0.10(+0.66%) |
Oct 14, 2015 | 14.74 | 14.81 | 14.68 | 14.75 | 53,403,220 | +0.02(+0.15%) |
Oct 13, 2015 | 14.72 | 14.76 | 14.66 | 14.73 | 49,943,880 | -0.04(-0.24%) |
Oct 12, 2015 | 14.72 | 14.77 | 14.67 | 14.77 | 32,029,642 | +0.07(+0.48%) |
Oct 09, 2015 | 14.82 | 14.87 | 14.63 | 14.70 | 43,636,284 | -0.12(-0.78%) |
Oct 08, 2015 | 14.68 | 14.82 | 14.58 | 14.81 | 39,018,864 | +0.12(+0.84%) |
Oct 07, 2015 | 14.67 | 14.79 | 14.64 | 14.69 | 47,465,856 | +0.12(+0.85%) |
Oct 06, 2015 | 14.65 | 14.66 | 14.54 | 14.56 | 63,735,912 | -0.05(-0.36%) |
Oct 05, 2015 | 14.42 | 14.64 | 14.41 | 14.62 | 63,745,348 | +0.35(+2.42%) |
Oct 02, 2015 | 14.14 | 14.27 | 14.07 | 14.27 | 65,199,460 | +0.05(+0.34%) |
Oct 01, 2015 | 14.20 | 14.27 | 14.07 | 14.22 | 70,480,864 | -0.02(-0.15%) |
Sep 30, 2015 | 14.15 | 14.30 | 14.10 | 14.24 | 79,628,448 | +0.22(+1.59%) |
Sep 29, 2015 | 13.99 | 14.07 | 13.93 | 14.02 | 77,273,600 | +0.07(+0.53%) |
Sep 28, 2015 | 14.10 | 14.14 | 13.94 | 13.95 | 82,152,024 | -0.19(-1.33%) |
Sep 25, 2015 | 14.11 | 14.30 | 14.06 | 14.13 | 61,993,580 | +0.10(+0.69%) |
Sep 24, 2015 | 14.00 | 14.09 | 13.97 | 14.04 | 56,588,708 | -0.04(-0.28%) |
Sep 23, 2015 | 14.12 | 14.14 | 14.01 | 14.08 | 35,992,312 | -0.03(-0.22%) |
Sep 22, 2015 | 14.13 | 14.19 | 14.05 | 14.11 | 58,362,624 | -0.13(-0.89%) |
Sep 21, 2015 | 14.23 | 14.29 | 14.19 | 14.24 | 45,446,520 | +0.00(+0.03%) |
Sep 18, 2015 | 14.29 | 14.34 | 14.17 | 14.23 | 102,072,472 | -0.10(-0.70%) |
Sep 17, 2015 | 14.31 | 14.49 | 14.17 | 14.33 | 86,736,488 | -0.07(-0.49%) |
Sep 16, 2015 | 14.37 | 14.47 | 14.32 | 14.40 | 53,779,044 | +0.04(+0.24%) |
Sep 15, 2015 | 14.29 | 14.40 | 14.23 | 14.37 | 51,167,784 | +0.14(+0.95%) |
Sep 14, 2015 | 14.31 | 14.33 | 14.21 | 14.23 | 42,323,648 | -0.07(-0.52%) |
Sep 11, 2015 | 14.31 | 14.33 | 14.24 | 14.31 | 40,316,844 | -0.01(-0.09%) |
Sep 10, 2015 | 14.33 | 14.36 | 14.23 | 14.32 | 58,552,556 | -0.01(-0.09%) |
Sep 09, 2015 | 14.60 | 14.65 | 14.31 | 14.33 | 51,597,728 | -0.16(-1.09%) |
Sep 08, 2015 | 14.41 | 14.51 | 14.34 | 14.49 | 43,113,572 | +0.25(+1.78%) |
Sep 04, 2015 | 14.29 | 14.24 | 14.24 | 14.24 | 67,059,004 | -0.21(-1.45%) |
Sep 03, 2015 | 14.41 | 14.53 | 14.39 | 14.45 | 52,224,656 | +0.10(+0.67%) |
Sep 02, 2015 | 14.41 | 14.41 | 14.21 | 14.35 | 55,104,052 | +0.22(+1.55%) |
Sep 01, 2015 | 14.25 | 14.34 | 14.06 | 14.13 | 75,582,888 | -0.38(-2.65%) |
Aug 31, 2015 | 14.52 | 14.55 | 14.43 | 14.52 | 50,973,852 | -0.04(-0.27%) |
Aug 28, 2015 | 14.58 | 14.62 | 14.47 | 14.55 | 55,245,776 | -0.07(-0.45%) |
Aug 27, 2015 | 14.43 | 14.64 | 14.35 | 14.62 | 97,412,184 | +0.33(+2.29%) |
Aug 26, 2015 | 14.15 | 14.36 | 14.00 | 14.29 | 113,509,352 | +0.39(+2.80%) |
Aug 25, 2015 | 14.48 | 14.48 | 13.89 | 13.90 | 115,873,192 | -0.25(-1.76%) |
Aug 24, 2015 | 14.07 | 14.55 | 13.54 | 14.15 | 176,637,424 | -0.44(-3.03%) |
Aug 21, 2015 | 14.73 | 14.84 | 14.59 | 14.59 | 95,232,504 | -0.25(-1.68%) |
Aug 20, 2015 | 14.94 | 15.07 | 14.84 | 14.84 | 87,745,288 | -0.18(-1.19%) |
Aug 19, 2015 | 14.99 | 15.08 | 14.90 | 15.02 | 48,343,880 | +0.00(+0.03%) |
Aug 18, 2015 | 14.94 | 15.05 | 14.92 | 15.02 | 46,974,808 | +0.05(+0.35%) |
Aug 17, 2015 | 14.85 | 14.96 | 14.82 | 14.97 | 48,144,960 | +0.08(+0.53%) |
Aug 14, 2015 | 14.83 | 14.89 | 14.77 | 14.89 | 52,056,376 | +0.10(+0.71%) |
Aug 13, 2015 | 14.87 | 14.94 | 14.77 | 14.78 | 81,244,592 | -0.09(-0.62%) |
Aug 12, 2015 | 14.80 | 14.90 | 14.62 | 14.87 | 142,261,744 | -0.28(-1.82%) |
Aug 11, 2015 | 15.13 | 15.28 | 15.11 | 15.15 | 80,973,784 | -0.06(-0.37%) |
Aug 10, 2015 | 15.00 | 15.21 | 14.95 | 15.21 | 66,738,496 | +0.25(+1.67%) |
Aug 07, 2015 | 14.91 | 14.98 | 14.88 | 14.96 | 58,616,100 | -0.01(-0.09%) |
Aug 06, 2015 | 15.11 | 15.12 | 14.84 | 14.97 | 74,869,064 | -0.14(-0.95%) |
Aug 05, 2015 | 15.21 | 15.23 | 15.09 | 15.11 | 52,234,504 | -0.00(-0.03%) |
Aug 04, 2015 | 15.21 | 15.21 | 15.08 | 15.12 | 59,791,820 | -0.04(-0.23%) |
Aug 03, 2015 | 15.28 | 15.31 | 15.08 | 15.15 | 67,878,432 | -0.04(-0.23%) |
Jul 31, 2015 | 15.28 | 15.30 | 15.18 | 15.19 | 68,344,512 | -0.03(-0.17%) |
Jul 30, 2015 | 15.24 | 15.25 | 15.16 | 15.21 | 59,370,884 | +0.05(+0.32%) |
Jul 29, 2015 | 15.07 | 15.26 | 15.03 | 15.17 | 98,318,944 | +0.16(+1.05%) |
Jul 28, 2015 | 15.11 | 15.12 | 14.96 | 15.01 | 121,105,584 | +0.00(+0.03%) |
Jul 27, 2015 | 14.96 | 15.15 | 14.87 | 15.01 | 115,557,624 | +0.01(+0.09%) |
Jul 24, 2015 | 15.15 | 15.34 | 14.99 | 14.99 | 199,562,576 | +0.16(+1.06%) |
Jul 23, 2015 | 14.99 | 15.01 | 14.80 | 14.83 | 84,744,808 | -0.15(-0.99%) |
Jul 22, 2015 | 14.97 | 15.02 | 14.88 | 14.98 | 118,466,408 | -0.13(-0.87%) |
Jul 21, 2015 | 15.16 | 15.16 | 15.04 | 15.11 | 63,740,748 | -0.14(-0.95%) |
Jul 20, 2015 | 15.32 | 15.33 | 15.18 | 15.26 | 50,814,896 | -0.05(-0.31%) |
Jul 17, 2015 | 15.35 | 15.41 | 15.26 | 15.31 | 50,090,988 | -0.07(-0.43%) |
Jul 16, 2015 | 15.24 | 15.39 | 15.24 | 15.37 | 42,203,152 | +0.19(+1.24%) |
Jul 15, 2015 | 15.35 | 15.36 | 15.16 | 15.18 | 66,426,628 | -0.17(-1.11%) |
Jul 14, 2015 | 15.19 | 15.36 | 15.15 | 15.35 | 57,506,308 | +0.10(+0.69%) |
Jul 13, 2015 | 15.19 | 15.29 | 15.16 | 15.25 | 61,300,500 | +0.10(+0.66%) |
Jul 10, 2015 | 15.14 | 15.24 | 15.04 | 15.15 | 70,902,264 | +0.11(+0.76%) |
Jul 09, 2015 | 15.31 | 15.32 | 15.01 | 15.04 | 75,637,016 | -0.17(-1.15%) |
Jul 08, 2015 | 15.42 | 15.44 | 15.19 | 15.21 | 72,252,480 | -0.22(-1.44%) |
Jul 07, 2015 | 15.44 | 15.47 | 15.26 | 15.43 | 62,617,488 | +0.07(+0.45%) |
Jul 06, 2015 | 15.36 | 15.39 | 15.30 | 15.36 | 59,422,392 | -0.05(-0.34%) |
Jul 02, 2015 | 15.47 | 15.42 | 15.42 | 15.42 | 51,578,372 | +0.07(+0.45%) |
Jul 01, 2015 | 15.36 | 15.37 | 15.22 | 15.35 | 85,688,848 | +0.02(+0.14%) |
Jun 30, 2015 | 15.55 | 15.60 | 15.30 | 15.33 | 72,751,960 | -0.11(-0.70%) |
Jun 29, 2015 | 15.48 | 15.63 | 15.42 | 15.43 | 67,209,448 | -0.15(-0.97%) |
Jun 26, 2015 | 15.70 | 15.71 | 15.49 | 15.58 | 69,544,216 | -0.03(-0.17%) |
Jun 25, 2015 | 15.59 | 15.73 | 15.55 | 15.61 | 110,243,376 | +0.17(+1.12%) |
Jun 24, 2015 | 15.50 | 15.51 | 15.39 | 15.44 | 77,510,688 | -0.06(-0.36%) |
Jun 23, 2015 | 15.35 | 15.64 | 15.32 | 15.49 | 162,160,480 | +0.38(+2.48%) |
Jun 22, 2015 | 15.14 | 15.17 | 15.10 | 15.12 | 54,660,956 | +0.02(+0.14%) |
Jun 19, 2015 | 15.07 | 15.13 | 15.05 | 15.10 | 82,650,720 | -0.01(-0.09%) |
Jun 18, 2015 | 15.02 | 15.14 | 15.00 | 15.11 | 86,526,456 | +0.09(+0.63%) |
Jun 17, 2015 | 14.98 | 15.04 | 14.90 | 15.02 | 70,586,560 | +0.06(+0.38%) |
Jun 16, 2015 | 14.80 | 14.99 | 14.78 | 14.96 | 68,904,312 | +0.11(+0.76%) |
Jun 15, 2015 | 14.90 | 14.91 | 14.84 | 14.85 | 56,702,332 | -0.10(-0.69%) |
Jun 12, 2015 | 14.99 | 15.08 | 14.95 | 14.95 | 59,956,244 | -0.10(-0.66%) |
Jun 11, 2015 | 15.02 | 15.09 | 15.01 | 15.05 | 70,552,184 | +0.07(+0.46%) |
Jun 10, 2015 | 14.92 | 15.00 | 14.92 | 14.98 | 72,561,544 | +0.09(+0.61%) |
Jun 09, 2015 | 14.92 | 15.01 | 14.89 | 14.89 | 55,592,140 | -0.03(-0.23%) |
Jun 08, 2015 | 14.89 | 14.98 | 14.88 | 14.92 | 60,094,676 | +0.01(+0.06%) |
Jun 05, 2015 | 15.17 | 15.17 | 14.89 | 14.92 | 85,089,536 | -0.30(-1.98%) |
Jun 04, 2015 | 15.07 | 15.31 | 15.01 | 15.22 | 130,297,336 | +0.10(+0.69%) |
Jun 03, 2015 | 14.86 | 15.17 | 14.83 | 15.11 | 90,656,192 | +0.29(+1.95%) |
Jun 02, 2015 | 14.83 | 14.90 | 14.79 | 14.83 | 45,215,292 | +0.00(+0.03%) |