Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.27 | 11.28 | 11.02 | 11.18 | 149,165,232 | +0.07(+0.61%) |
Jun 29, 2016 | 11.02 | 11.14 | 10.89 | 11.12 | 140,415,776 | +0.41(+3.86%) |
Jun 28, 2016 | 10.59 | 10.72 | 10.41 | 10.70 | 178,066,448 | +0.44(+4.27%) |
Jun 27, 2016 | 10.76 | 10.76 | 10.16 | 10.27 | 308,065,472 | -0.69(-6.31%) |
Jun 24, 2016 | 11.00 | 11.33 | 10.93 | 10.96 | 274,663,168 | -0.88(-7.41%) |
Jun 23, 2016 | 11.66 | 11.84 | 11.65 | 11.83 | 97,487,152 | +0.36(+3.16%) |
Jun 22, 2016 | 11.46 | 11.61 | 11.45 | 11.47 | 92,476,184 | -0.01(-0.07%) |
Jun 21, 2016 | 11.48 | 11.50 | 11.33 | 11.48 | 87,487,040 | +0.07(+0.59%) |
Jun 20, 2016 | 11.58 | 11.67 | 11.39 | 11.41 | 106,616,104 | +0.12(+1.04%) |
Jun 17, 2016 | 11.28 | 11.40 | 11.19 | 11.29 | 105,620,888 | +0.08(+0.68%) |
Jun 16, 2016 | 11.15 | 11.24 | 10.97 | 11.22 | 106,885,232 | -0.03(-0.23%) |
Jun 15, 2016 | 11.28 | 11.51 | 11.19 | 11.24 | 119,382,448 | +0.07(+0.60%) |
Jun 14, 2016 | 11.43 | 11.57 | 11.10 | 11.18 | 101,235,496 | -0.29(-2.50%) |
Jun 13, 2016 | 11.50 | 11.72 | 11.45 | 11.46 | 88,789,256 | -0.19(-1.66%) |
Jun 10, 2016 | 11.78 | 11.80 | 11.59 | 11.66 | 107,641,864 | -0.30(-2.54%) |
Jun 09, 2016 | 12.07 | 12.07 | 11.87 | 11.96 | 88,750,984 | -0.20(-1.66%) |
Jun 08, 2016 | 12.09 | 12.19 | 12.05 | 12.16 | 69,148,176 | +0.07(+0.56%) |
Jun 07, 2016 | 12.26 | 12.31 | 12.09 | 12.09 | 80,009,824 | -0.14(-1.17%) |
Jun 06, 2016 | 12.17 | 12.39 | 12.11 | 12.24 | 96,036,416 | +0.08(+0.69%) |
Jun 03, 2016 | 12.19 | 12.22 | 11.96 | 12.15 | 176,308,096 | -0.44(-3.48%) |
Jun 02, 2016 | 12.60 | 12.63 | 12.45 | 12.59 | 76,307,200 | +0.07(+0.54%) |
Jun 01, 2016 | 12.31 | 12.56 | 12.18 | 12.52 | 74,273,952 | +0.10(+0.81%) |
May 31, 2016 | 12.63 | 12.64 | 12.37 | 12.42 | 101,896,736 | -0.08(-0.60%) |
May 27, 2016 | 12.40 | 12.50 | 12.50 | 12.50 | 74,299,320 | +0.15(+1.22%) |
May 26, 2016 | 12.58 | 12.59 | 12.34 | 12.35 | 77,777,752 | -0.18(-1.47%) |
May 25, 2016 | 12.46 | 12.73 | 12.46 | 12.53 | 147,059,408 | +0.20(+1.63%) |
May 24, 2016 | 12.26 | 12.39 | 12.21 | 12.33 | 114,467,024 | +0.18(+1.45%) |
May 23, 2016 | 12.21 | 12.26 | 12.10 | 12.15 | 78,925,496 | -0.04(-0.34%) |
May 20, 2016 | 12.30 | 12.35 | 12.12 | 12.20 | 96,683,536 | -0.01(-0.07%) |
May 19, 2016 | 12.26 | 12.49 | 12.12 | 12.21 | 126,327,680 | -0.13(-1.09%) |
May 18, 2016 | 11.78 | 12.39 | 11.77 | 12.34 | 180,695,344 | +0.57(+4.85%) |
May 17, 2016 | 11.67 | 11.87 | 11.61 | 11.77 | 90,765,736 | +0.07(+0.57%) |
May 16, 2016 | 11.61 | 11.78 | 11.59 | 11.70 | 68,846,664 | +0.04(+0.36%) |
May 13, 2016 | 11.89 | 12.07 | 11.65 | 11.66 | 102,612,040 | -0.22(-1.84%) |
May 12, 2016 | 12.01 | 12.15 | 11.80 | 11.88 | 86,381,096 | -0.05(-0.42%) |
May 11, 2016 | 11.97 | 12.18 | 11.92 | 11.93 | 81,007,744 | -0.08(-0.70%) |
May 10, 2016 | 11.83 | 12.04 | 11.83 | 12.01 | 71,262,520 | +0.26(+2.22%) |
May 09, 2016 | 11.83 | 11.92 | 11.68 | 11.75 | 65,924,552 | -0.10(-0.85%) |
May 06, 2016 | 11.62 | 11.88 | 11.59 | 11.85 | 91,184,856 | +0.05(+0.43%) |
May 05, 2016 | 11.89 | 12.03 | 11.76 | 11.80 | 87,022,640 | -0.07(-0.57%) |
May 04, 2016 | 11.84 | 11.99 | 11.76 | 11.87 | 118,157,088 | -0.19(-1.60%) |
May 03, 2016 | 12.19 | 12.19 | 11.89 | 12.06 | 131,537,400 | -0.34(-2.78%) |
May 02, 2016 | 12.25 | 12.42 | 12.10 | 12.41 | 81,997,360 | +0.18(+1.44%) |
Apr 29, 2016 | 12.37 | 12.47 | 12.12 | 12.23 | 145,390,896 | -0.19(-1.56%) |
Apr 28, 2016 | 12.53 | 12.67 | 12.40 | 12.42 | 93,568,768 | -0.19(-1.53%) |
Apr 27, 2016 | 12.62 | 12.85 | 12.58 | 12.62 | 137,819,152 | -0.06(-0.46%) |
Apr 26, 2016 | 12.62 | 12.72 | 12.43 | 12.68 | 100,893,760 | +0.11(+0.87%) |
Apr 25, 2016 | 12.62 | 12.72 | 12.44 | 12.57 | 83,887,160 | -0.13(-0.99%) |
Apr 22, 2016 | 12.49 | 12.72 | 12.49 | 12.69 | 99,353,320 | +0.18(+1.41%) |
Apr 21, 2016 | 12.54 | 12.71 | 12.39 | 12.52 | 144,688,992 | -0.03(-0.20%) |
Apr 20, 2016 | 12.23 | 12.55 | 12.21 | 12.54 | 137,542,496 | +0.40(+3.32%) |
Apr 19, 2016 | 11.98 | 12.21 | 11.96 | 12.14 | 127,517,856 | +0.24(+1.98%) |
Apr 18, 2016 | 11.63 | 11.96 | 11.61 | 11.90 | 97,578,488 | +0.14(+1.21%) |
Apr 15, 2016 | 11.99 | 12.00 | 11.72 | 11.76 | 104,713,000 | -0.12(-0.99%) |
Apr 14, 2016 | 11.52 | 12.00 | 11.51 | 11.88 | 213,526,864 | +0.29(+2.54%) |
Apr 13, 2016 | 11.38 | 11.63 | 11.37 | 11.58 | 164,899,072 | +0.44(+3.92%) |
Apr 12, 2016 | 10.92 | 11.20 | 10.86 | 11.15 | 119,872,368 | +0.25(+2.31%) |
Apr 11, 2016 | 10.85 | 11.00 | 10.82 | 10.89 | 94,508,224 | +0.08(+0.70%) |
Apr 08, 2016 | 10.95 | 11.04 | 10.80 | 10.82 | 91,128,904 | +0.03(+0.23%) |
Apr 07, 2016 | 11.05 | 11.09 | 10.71 | 10.79 | 125,753,568 | -0.35(-3.17%) |
Apr 06, 2016 | 11.09 | 11.17 | 11.01 | 11.15 | 74,416,888 | +0.07(+0.61%) |
Apr 05, 2016 | 11.17 | 11.21 | 11.05 | 11.08 | 93,350,792 | -0.27(-2.37%) |
Apr 04, 2016 | 11.37 | 11.47 | 11.26 | 11.35 | 71,003,288 | -0.04(-0.37%) |
Apr 01, 2016 | 11.31 | 11.47 | 11.19 | 11.39 | 87,060,832 | +0.03(+0.30%) |
Mar 31, 2016 | 11.33 | 11.52 | 11.30 | 11.36 | 94,720,992 | +0.03(+0.30%) |
Mar 30, 2016 | 11.33 | 11.47 | 11.31 | 11.32 | 102,243,848 | +0.05(+0.45%) |
Mar 29, 2016 | 11.37 | 11.37 | 11.14 | 11.27 | 120,863,720 | -0.17(-1.47%) |
Mar 28, 2016 | 11.53 | 11.54 | 11.37 | 11.44 | 64,828,820 | -0.05(-0.44%) |
Mar 24, 2016 | 11.26 | 11.49 | 11.49 | 11.49 | 112,900,824 | +0.05(+0.44%) |
Mar 23, 2016 | 11.57 | 11.62 | 11.42 | 11.44 | 114,000,648 | -0.12(-1.02%) |
Mar 22, 2016 | 11.48 | 11.63 | 11.45 | 11.56 | 99,051,984 | -0.07(-0.58%) |
Mar 21, 2016 | 11.59 | 11.79 | 11.52 | 11.63 | 124,586,432 | +0.04(+0.36%) |
Mar 18, 2016 | 11.49 | 11.66 | 11.38 | 11.58 | 174,543,488 | +0.33(+2.91%) |
Mar 17, 2016 | 11.10 | 11.32 | 10.96 | 11.26 | 145,400,560 | +0.08(+0.68%) |
Mar 16, 2016 | 11.35 | 11.60 | 11.00 | 11.18 | 178,097,680 | -0.22(-1.92%) |
Mar 15, 2016 | 11.35 | 11.42 | 11.25 | 11.40 | 95,622,984 | -0.06(-0.51%) |
Mar 14, 2016 | 11.52 | 11.54 | 11.33 | 11.46 | 104,424,144 | -0.13(-1.09%) |
Mar 11, 2016 | 11.29 | 11.63 | 11.23 | 11.58 | 143,334,320 | +0.44(+3.92%) |
Mar 10, 2016 | 11.11 | 11.26 | 10.92 | 11.15 | 146,976,368 | +0.11(+0.99%) |
Mar 09, 2016 | 11.06 | 11.15 | 10.92 | 11.04 | 109,636,328 | +0.07(+0.61%) |
Mar 08, 2016 | 11.26 | 11.31 | 10.96 | 10.97 | 149,752,672 | -0.39(-3.47%) |
Mar 07, 2016 | 11.30 | 11.44 | 11.23 | 11.37 | 116,124,864 | -0.01(-0.07%) |
Mar 04, 2016 | 11.56 | 11.67 | 11.33 | 11.37 | 204,061,024 | +0.03(+0.30%) |
Mar 03, 2016 | 11.24 | 11.38 | 11.13 | 11.34 | 124,929,520 | +0.08(+0.67%) |
Mar 02, 2016 | 11.09 | 11.35 | 11.03 | 11.26 | 166,110,176 | +0.23(+2.05%) |
Mar 01, 2016 | 10.58 | 11.05 | 10.56 | 11.04 | 183,368,864 | +0.56(+5.35%) |
Feb 29, 2016 | 10.63 | 10.76 | 10.47 | 10.48 | 147,518,080 | -0.15(-1.42%) |
Feb 26, 2016 | 10.45 | 10.84 | 10.38 | 10.63 | 191,577,072 | +0.32(+3.08%) |
Feb 25, 2016 | 10.16 | 10.32 | 10.12 | 10.31 | 123,084,032 | +0.16(+1.57%) |
Feb 24, 2016 | 10.01 | 10.17 | 9.749 | 10.15 | 190,481,664 | -0.03(-0.25%) |
Feb 23, 2016 | 10.44 | 10.44 | 10.13 | 10.18 | 124,747,800 | -0.32(-3.03%) |
Feb 22, 2016 | 10.15 | 10.49 | 10.34 | 10.49 | 106,027,472 | +0.34(+3.38%) |
Feb 19, 2016 | 10.23 | 10.24 | 10.03 | 10.15 | 144,650,512 | -0.09(-0.90%) |
Feb 18, 2016 | 10.64 | 10.66 | 10.13 | 10.24 | 192,957,408 | -0.27(-2.55%) |
Feb 17, 2016 | 10.52 | 10.62 | 10.44 | 10.51 | 264,812,816 | +0.26(+2.53%) |
Feb 16, 2016 | 10.36 | 10.37 | 10.13 | 10.25 | 231,975,584 | +0.25(+2.51%) |
Feb 12, 2016 | 9.607 | 10.000 | 10.000 | 10.000 | 293,241,280 | +0.66(+7.08%) |
Feb 11, 2016 | 9.590 | 9.665 | 9.197 | 9.339 | 447,576,672 | -0.69(-6.84%) |
Feb 10, 2016 | 10.39 | 10.49 | 9.966 | 10.03 | 271,632,896 | -0.18(-1.80%) |
Feb 09, 2016 | 10.03 | 10.40 | 10.01 | 10.21 | 295,403,200 | -0.06(-0.57%) |
Feb 08, 2016 | 10.60 | 10.63 | 10.15 | 10.27 | 264,371,760 | -0.57(-5.25%) |
Feb 05, 2016 | 11.15 | 11.20 | 10.79 | 10.84 | 150,383,264 | -0.25(-2.26%) |
Feb 04, 2016 | 10.79 | 11.37 | 10.78 | 11.09 | 214,275,184 | +0.18(+1.69%) |
Feb 03, 2016 | 11.11 | 11.12 | 10.48 | 10.90 | 307,758,816 | -0.17(-1.51%) |
Feb 02, 2016 | 11.50 | 11.50 | 10.99 | 11.07 | 175,572,656 | -0.61(-5.23%) |
Feb 01, 2016 | 11.76 | 11.79 | 11.55 | 11.68 | 126,297,832 | -0.15(-1.27%) |
Jan 29, 2016 | 11.43 | 11.84 | 11.37 | 11.83 | 191,182,400 | +0.51(+4.51%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.10 | 11.32 | 132,467,184 | +0.14(+1.27%) |
Jan 27, 2016 | 11.05 | 11.49 | 11.04 | 11.18 | 148,000,880 | +0.04(+0.38%) |
Jan 26, 2016 | 10.94 | 11.17 | 10.91 | 11.14 | 148,359,168 | +0.29(+2.70%) |
Jan 25, 2016 | 11.33 | 11.34 | 10.83 | 10.85 | 222,503,792 | -0.50(-4.42%) |
Jan 22, 2016 | 11.42 | 11.48 | 11.27 | 11.35 | 203,151,248 | +0.17(+1.50%) |
Jan 21, 2016 | 11.44 | 11.58 | 11.09 | 11.18 | 225,573,376 | -0.28(-2.41%) |
Jan 20, 2016 | 11.54 | 11.72 | 11.10 | 11.46 | 298,694,880 | -0.46(-3.86%) |
Jan 19, 2016 | 12.29 | 12.38 | 11.72 | 11.92 | 221,672,544 | -0.18(-1.52%) |
Jan 15, 2016 | 12.06 | 12.10 | 12.10 | 12.10 | 205,895,344 | -0.44(-3.54%) |
Jan 14, 2016 | 12.56 | 12.72 | 12.26 | 12.54 | 150,340,192 | +0.08(+0.60%) |
Jan 13, 2016 | 12.95 | 12.99 | 12.43 | 12.47 | 142,527,200 | -0.34(-2.68%) |
Jan 12, 2016 | 13.00 | 13.04 | 12.60 | 12.81 | 119,409,408 | +0.00(+0.00%) |
Jan 11, 2016 | 12.77 | 12.86 | 12.50 | 12.81 | 124,967,464 | +0.09(+0.72%) |
Jan 08, 2016 | 13.34 | 13.34 | 12.69 | 12.72 | 149,116,048 | -0.25(-1.94%) |
Jan 07, 2016 | 13.16 | 13.31 | 12.92 | 12.97 | 138,818,448 | -0.49(-3.61%) |
Jan 06, 2016 | 13.55 | 13.63 | 13.41 | 13.46 | 122,685,424 | -0.29(-2.13%) |
Jan 05, 2016 | 13.82 | 13.88 | 13.58 | 13.75 | 79,527,504 | +0.00(+0.00%) |
Jan 04, 2016 | 13.77 | 13.80 | 13.60 | 13.75 | 137,242,768 | -0.33(-2.38%) |
Dec 31, 2015 | 14.23 | 14.08 | 14.08 | 14.08 | 56,348,248 | -0.18(-1.29%) |
Dec 30, 2015 | 14.39 | 14.43 | 14.26 | 14.27 | 41,859,032 | -0.19(-1.33%) |
Dec 29, 2015 | 14.44 | 14.52 | 14.36 | 14.46 | 54,521,864 | +0.13(+0.88%) |
Dec 28, 2015 | 14.41 | 14.42 | 14.21 | 14.33 | 49,889,960 | -0.12(-0.81%) |
Dec 24, 2015 | 14.49 | 14.45 | 14.45 | 14.45 | 35,101,472 | -0.06(-0.40%) |
Dec 23, 2015 | 14.36 | 14.51 | 14.31 | 14.51 | 78,466,560 | +0.22(+1.52%) |
Dec 22, 2015 | 14.27 | 14.32 | 14.10 | 14.29 | 67,080,404 | +0.09(+0.65%) |
Dec 21, 2015 | 14.21 | 14.25 | 14.03 | 14.20 | 77,826,216 | +0.18(+1.25%) |
Dec 18, 2015 | 14.38 | 14.45 | 14.03 | 14.03 | 163,402,896 | -0.45(-3.12%) |
Dec 17, 2015 | 14.90 | 14.92 | 14.48 | 14.48 | 116,066,656 | -0.38(-2.53%) |
Dec 16, 2015 | 14.77 | 14.88 | 14.42 | 14.85 | 204,921,520 | +0.28(+1.89%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.22 | 14.58 | 119,030,120 | +0.52(+3.69%) |
Dec 14, 2015 | 14.03 | 14.13 | 13.80 | 14.06 | 144,653,456 | +0.06(+0.42%) |
Dec 11, 2015 | 14.20 | 14.28 | 13.92 | 14.00 | 109,347,904 | -0.39(-2.73%) |
Dec 10, 2015 | 14.35 | 14.57 | 14.19 | 14.39 | 81,699,016 | +0.08(+0.58%) |
Dec 09, 2015 | 14.32 | 14.54 | 14.12 | 14.31 | 98,421,968 | -0.08(-0.52%) |
Dec 08, 2015 | 14.55 | 14.61 | 14.33 | 14.38 | 101,285,600 | -0.29(-2.00%) |
Dec 07, 2015 | 14.89 | 14.90 | 14.59 | 14.68 | 97,522,624 | -0.22(-1.46%) |
Dec 04, 2015 | 14.59 | 14.92 | 14.55 | 14.90 | 123,111,872 | +0.42(+2.89%) |
Dec 03, 2015 | 14.79 | 14.87 | 14.44 | 14.48 | 114,459,000 | -0.27(-1.82%) |
Dec 02, 2015 | 14.96 | 14.97 | 14.69 | 14.74 | 91,832,392 | -0.12(-0.79%) |
Dec 01, 2015 | 14.62 | 14.86 | 14.59 | 14.86 | 88,997,712 | +0.32(+2.18%) |
Nov 30, 2015 | 14.59 | 14.67 | 14.54 | 14.54 | 74,115,024 | -0.04(-0.29%) |
Nov 27, 2015 | 14.57 | 14.60 | 14.46 | 14.59 | 27,487,716 | +0.03(+0.23%) |
Nov 25, 2015 | 14.61 | 14.55 | 14.55 | 14.55 | 41,869,956 | -0.02(-0.17%) |
Nov 24, 2015 | 14.40 | 14.66 | 14.39 | 14.58 | 70,367,224 | +0.00(+0.00%) |
Nov 23, 2015 | 14.70 | 14.80 | 14.57 | 14.58 | 60,337,260 | -0.15(-1.02%) |
Nov 20, 2015 | 14.86 | 14.88 | 14.68 | 14.73 | 67,454,384 | -0.03(-0.23%) |
Nov 19, 2015 | 14.84 | 14.90 | 14.70 | 14.76 | 62,087,764 | -0.13(-0.84%) |
Nov 18, 2015 | 14.54 | 14.91 | 14.54 | 14.89 | 102,591,272 | +0.35(+2.41%) |
Nov 17, 2015 | 14.60 | 14.69 | 14.47 | 14.54 | 84,452,824 | -0.01(-0.06%) |
Nov 16, 2015 | 14.29 | 14.57 | 14.19 | 14.54 | 84,110,376 | +0.19(+1.34%) |
Nov 13, 2015 | 14.29 | 14.44 | 14.26 | 14.35 | 124,121,360 | -0.14(-0.98%) |
Nov 12, 2015 | 14.67 | 14.71 | 14.48 | 14.49 | 93,098,432 | -0.32(-2.14%) |
Nov 11, 2015 | 15.01 | 15.01 | 14.76 | 14.81 | 70,969,520 | -0.08(-0.56%) |
Nov 10, 2015 | 14.71 | 14.97 | 14.65 | 14.90 | 71,691,096 | +0.14(+0.96%) |
Nov 09, 2015 | 15.05 | 15.09 | 14.65 | 14.75 | 155,549,024 | -0.23(-1.50%) |
Nov 06, 2015 | 14.89 | 15.10 | 14.82 | 14.98 | 189,387,888 | +0.53(+3.70%) |
Nov 05, 2015 | 14.21 | 14.49 | 14.21 | 14.44 | 102,421,040 | +0.25(+1.76%) |
Nov 04, 2015 | 14.44 | 14.44 | 14.15 | 14.19 | 94,290,216 | -0.14(-0.99%) |
Nov 03, 2015 | 14.19 | 14.40 | 14.18 | 14.34 | 79,207,112 | +0.10(+0.70%) |
Nov 02, 2015 | 14.10 | 14.30 | 14.08 | 14.24 | 68,176,856 | +0.23(+1.67%) |
Oct 30, 2015 | 14.34 | 14.34 | 13.99 | 14.00 | 105,032,360 | -0.26(-1.81%) |
Oct 29, 2015 | 14.32 | 14.55 | 14.16 | 14.26 | 114,466,192 | -0.16(-1.10%) |
Oct 28, 2015 | 13.73 | 14.44 | 13.72 | 14.42 | 177,009,184 | +0.73(+5.37%) |
Oct 27, 2015 | 13.69 | 13.74 | 13.60 | 13.69 | 67,289,912 | -0.09(-0.67%) |
Oct 26, 2015 | 13.79 | 13.81 | 13.64 | 13.78 | 81,122,952 | -0.01(-0.06%) |
Oct 23, 2015 | 13.59 | 13.81 | 13.56 | 13.79 | 98,609,128 | +0.30(+2.23%) |
Oct 22, 2015 | 13.35 | 13.52 | 13.35 | 13.48 | 88,806,272 | +0.22(+1.63%) |
Oct 21, 2015 | 13.57 | 13.59 | 13.27 | 13.27 | 77,708,288 | -0.25(-1.85%) |
Oct 20, 2015 | 13.48 | 13.59 | 13.43 | 13.52 | 60,874,696 | +0.05(+0.37%) |
Oct 19, 2015 | 13.35 | 13.53 | 13.34 | 13.47 | 75,432,128 | +0.02(+0.12%) |
Oct 16, 2015 | 13.59 | 13.59 | 13.38 | 13.45 | 80,278,456 | -0.06(-0.43%) |
Oct 15, 2015 | 13.19 | 13.59 | 13.12 | 13.51 | 152,192,928 | +0.46(+3.52%) |
Oct 14, 2015 | 13.16 | 13.28 | 12.98 | 13.05 | 146,481,376 | +0.10(+0.77%) |
Oct 13, 2015 | 12.89 | 13.01 | 12.85 | 12.95 | 88,252,832 | +0.00(+0.00%) |
Oct 12, 2015 | 13.02 | 13.03 | 12.88 | 12.95 | 60,755,868 | -0.05(-0.39%) |
Oct 09, 2015 | 13.14 | 13.20 | 12.93 | 13.00 | 91,875,784 | -0.14(-1.08%) |
Oct 08, 2015 | 13.12 | 13.17 | 12.94 | 13.14 | 94,732,872 | +0.00(+0.00%) |
Oct 07, 2015 | 13.17 | 13.29 | 12.99 | 13.14 | 80,288,952 | +0.05(+0.38%) |
Oct 06, 2015 | 13.08 | 13.20 | 12.99 | 13.09 | 80,845,008 | +0.00(+0.00%) |
Oct 05, 2015 | 12.89 | 13.18 | 12.88 | 13.09 | 90,246,640 | +0.26(+2.02%) |
Oct 02, 2015 | 12.58 | 12.83 | 12.21 | 12.83 | 217,910,208 | -0.14(-1.09%) |
Oct 01, 2015 | 12.95 | 13.05 | 12.82 | 12.98 | 85,667,064 | -0.03(-0.19%) |
Sep 30, 2015 | 12.98 | 13.02 | 12.78 | 13.00 | 85,474,784 | +0.19(+1.50%) |
Sep 29, 2015 | 12.93 | 12.96 | 12.73 | 12.81 | 95,642,904 | -0.10(-0.78%) |
Sep 28, 2015 | 13.18 | 13.20 | 12.83 | 12.91 | 109,417,288 | -0.35(-2.64%) |
Sep 25, 2015 | 13.25 | 13.37 | 13.19 | 13.26 | 106,241,744 | +0.28(+2.19%) |
Sep 24, 2015 | 12.96 | 13.03 | 12.85 | 12.98 | 119,197,888 | -0.14(-1.08%) |
Sep 23, 2015 | 13.02 | 13.23 | 13.00 | 13.12 | 93,588,176 | +0.13(+0.96%) |
Sep 22, 2015 | 12.93 | 13.00 | 12.89 | 12.99 | 110,525,928 | -0.11(-0.83%) |
Sep 21, 2015 | 13.08 | 13.14 | 12.99 | 13.10 | 94,774,144 | +0.12(+0.90%) |
Sep 18, 2015 | 13.08 | 13.11 | 12.93 | 12.98 | 163,615,312 | -0.25(-1.89%) |
Sep 17, 2015 | 13.59 | 13.75 | 13.17 | 13.23 | 142,656,608 | -0.39(-2.88%) |
Sep 16, 2015 | 13.64 | 13.68 | 13.43 | 13.63 | 100,341,880 | +0.02(+0.12%) |
Sep 15, 2015 | 13.38 | 13.68 | 13.36 | 13.61 | 74,607,144 | +0.29(+2.19%) |
Sep 14, 2015 | 13.33 | 13.41 | 13.27 | 13.32 | 60,615,820 | -0.07(-0.50%) |
Sep 11, 2015 | 13.34 | 13.40 | 13.27 | 13.38 | 65,056,888 | +0.00(+0.00%) |
Sep 10, 2015 | 13.24 | 13.44 | 13.19 | 13.38 | 0 | +0.12(+0.88%) |
Sep 09, 2015 | 13.66 | 13.74 | 13.21 | 13.27 | 84,409,504 | -0.22(-1.61%) |
Sep 08, 2015 | 13.32 | 13.48 | 13.27 | 13.48 | 88,621,744 | +0.43(+3.26%) |
Sep 04, 2015 | 13.18 | 13.06 | 13.06 | 13.06 | 125,277,328 | -0.24(-1.82%) |
Sep 03, 2015 | 13.33 | 13.51 | 13.24 | 13.30 | 92,461,080 | +0.08(+0.57%) |
Sep 02, 2015 | 13.20 | 13.23 | 12.99 | 13.23 | 89,612,536 | +0.27(+2.06%) |
Sep 01, 2015 | 13.27 | 13.35 | 12.86 | 12.96 | 143,077,312 | -0.63(-4.65%) |
Aug 31, 2015 | 13.58 | 13.62 | 13.46 | 13.59 | 80,173,680 | -0.02(-0.12%) |
Aug 28, 2015 | 13.64 | 13.67 | 13.47 | 13.61 | 91,248,528 | -0.07(-0.49%) |
Aug 27, 2015 | 13.62 | 13.68 | 13.38 | 13.67 | 149,262,416 | +0.32(+2.37%) |
Aug 26, 2015 | 13.15 | 13.36 | 12.76 | 13.36 | 209,223,120 | +0.67(+5.24%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.68 | 12.69 | 233,567,168 | -0.02(-0.20%) |
Aug 24, 2015 | 12.49 | 13.29 | 12.14 | 12.72 | 258,012,432 | -0.67(-5.03%) |
Aug 21, 2015 | 13.47 | 13.86 | 13.39 | 13.39 | 178,981,360 | -0.52(-3.71%) |
Aug 20, 2015 | 14.30 | 14.31 | 13.91 | 13.91 | 179,181,104 | -0.62(-4.24%) |
Aug 19, 2015 | 14.60 | 14.71 | 14.51 | 14.52 | 94,411,000 | -0.19(-1.30%) |
Aug 18, 2015 | 14.74 | 14.89 | 14.68 | 14.71 | 60,537,000 | -0.07(-0.45%) |
Aug 17, 2015 | 14.65 | 14.81 | 14.61 | 14.78 | 50,841,548 | +0.06(+0.40%) |
Aug 14, 2015 | 14.61 | 14.72 | 14.59 | 14.72 | 63,369,924 | +0.07(+0.45%) |
Aug 13, 2015 | 14.61 | 14.71 | 14.51 | 14.66 | 81,062,936 | +0.08(+0.57%) |
Aug 12, 2015 | 14.66 | 14.68 | 14.16 | 14.57 | 172,414,320 | -0.22(-1.52%) |
Aug 11, 2015 | 14.85 | 14.95 | 14.74 | 14.80 | 79,172,448 | -0.21(-1.39%) |
Aug 10, 2015 | 14.86 | 15.01 | 14.86 | 15.01 | 79,089,656 | +0.24(+1.63%) |
Aug 07, 2015 | 14.91 | 15.03 | 14.64 | 14.76 | 85,383,320 | -0.05(-0.34%) |
Aug 06, 2015 | 14.90 | 14.95 | 14.78 | 14.81 | 57,206,932 | -0.05(-0.34%) |
Aug 05, 2015 | 14.91 | 15.01 | 14.81 | 14.86 | 78,411,808 | +0.06(+0.39%) |
Aug 04, 2015 | 14.80 | 14.91 | 14.73 | 14.81 | 83,802,568 | +0.03(+0.17%) |
Aug 03, 2015 | 14.90 | 14.94 | 14.67 | 14.78 | 74,964,000 | -0.09(-0.62%) |
Jul 31, 2015 | 15.00 | 15.02 | 14.86 | 14.87 | 80,762,232 | -0.21(-1.38%) |
Jul 30, 2015 | 15.14 | 15.21 | 15.01 | 15.08 | 78,939,640 | +3.28(+27.77%) |
Jul 29, 2015 | 11.92 | 11.98 | 11.66 | 11.80 | 115,862,312 | -3.07(-20.64%) |
Jul 28, 2015 | 14.80 | 14.88 | 14.64 | 14.87 | 98,772,176 | +0.17(+1.19%) |
Jul 27, 2015 | 14.69 | 14.79 | 14.56 | 14.70 | 112,063,456 | -0.19(-1.28%) |
Jul 24, 2015 | 15.12 | 15.16 | 14.84 | 14.89 | 103,829,864 | -0.23(-1.54%) |
Jul 23, 2015 | 15.30 | 15.33 | 15.04 | 15.12 | 124,603,800 | -0.22(-1.46%) |
Jul 22, 2015 | 15.00 | 15.37 | 15.00 | 15.35 | 132,447,944 | +0.31(+2.05%) |
Jul 21, 2015 | 15.06 | 15.11 | 14.99 | 15.04 | 76,604,808 | -0.03(-0.22%) |
Jul 20, 2015 | 15.10 | 15.16 | 15.04 | 15.07 | 86,484,488 | +0.02(+0.11%) |
Jul 17, 2015 | 14.94 | 15.11 | 14.88 | 15.06 | 116,490,104 | +0.12(+0.84%) |
Jul 16, 2015 | 14.90 | 15.03 | 14.86 | 14.93 | 140,680,064 | +0.22(+1.53%) |
Jul 15, 2015 | 14.58 | 14.85 | 14.55 | 14.71 | 207,974,800 | +0.46(+3.21%) |
Jul 14, 2015 | 14.08 | 14.27 | 14.02 | 14.25 | 84,089,392 | +0.09(+0.65%) |
Jul 13, 2015 | 14.12 | 14.18 | 14.06 | 14.16 | 81,655,728 | +0.27(+1.92%) |
Jul 10, 2015 | 13.97 | 14.01 | 13.86 | 13.89 | 87,721,120 | +0.18(+1.34%) |
Jul 09, 2015 | 13.75 | 13.91 | 13.68 | 13.71 | 97,980,944 | +0.19(+1.42%) |
Jul 08, 2015 | 13.66 | 13.72 | 13.49 | 13.52 | 99,740,832 | -0.37(-2.64%) |
Jul 07, 2015 | 14.06 | 14.08 | 13.59 | 13.88 | 138,764,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.96 | 14.15 | 13.90 | 14.09 | 70,572,048 | -0.07(-0.53%) |
Jul 02, 2015 | 14.27 | 14.17 | 14.17 | 14.17 | 77,828,256 | -0.16(-1.10%) |