Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 10.63 | 10.76 | 10.47 | 10.48 | 147,522,320 | -0.15(-1.42%) |
Feb 26, 2016 | 10.45 | 10.84 | 10.38 | 10.63 | 191,582,592 | +0.32(+3.08%) |
Feb 25, 2016 | 10.16 | 10.32 | 10.12 | 10.31 | 123,087,576 | +0.16(+1.57%) |
Feb 24, 2016 | 10.01 | 10.17 | 9.749 | 10.15 | 190,487,152 | -0.03(-0.25%) |
Feb 23, 2016 | 10.43 | 10.44 | 10.13 | 10.18 | 124,751,392 | -0.32(-3.03%) |
Feb 22, 2016 | 10.15 | 10.49 | 10.34 | 10.49 | 106,030,520 | +0.34(+3.38%) |
Feb 19, 2016 | 10.23 | 10.24 | 10.02 | 10.15 | 144,654,672 | -0.09(-0.90%) |
Feb 18, 2016 | 10.64 | 10.66 | 10.13 | 10.24 | 192,962,960 | -0.27(-2.55%) |
Feb 17, 2016 | 10.52 | 10.62 | 10.43 | 10.51 | 264,820,448 | +0.26(+2.53%) |
Feb 16, 2016 | 10.36 | 10.37 | 10.13 | 10.25 | 231,982,256 | +0.25(+2.51%) |
Feb 12, 2016 | 9.606 | 10.000 | 10.000 | 10.000 | 293,249,728 | +0.66(+7.08%) |
Feb 11, 2016 | 9.590 | 9.665 | 9.196 | 9.339 | 447,589,568 | -0.69(-6.84%) |
Feb 10, 2016 | 10.39 | 10.49 | 9.966 | 10.02 | 271,640,704 | -0.18(-1.80%) |
Feb 09, 2016 | 10.03 | 10.40 | 10.01 | 10.21 | 295,411,680 | -0.06(-0.57%) |
Feb 08, 2016 | 10.60 | 10.63 | 10.15 | 10.27 | 264,379,360 | -0.57(-5.25%) |
Feb 05, 2016 | 11.15 | 11.20 | 10.79 | 10.84 | 150,387,600 | -0.25(-2.26%) |
Feb 04, 2016 | 10.79 | 11.37 | 10.78 | 11.09 | 214,281,360 | +0.18(+1.69%) |
Feb 03, 2016 | 11.11 | 11.12 | 10.48 | 10.90 | 307,767,680 | -0.17(-1.51%) |
Feb 02, 2016 | 11.50 | 11.50 | 10.99 | 11.07 | 175,577,712 | -0.61(-5.23%) |
Feb 01, 2016 | 11.76 | 11.79 | 11.55 | 11.68 | 126,301,464 | -0.15(-1.27%) |
Jan 29, 2016 | 11.43 | 11.84 | 11.37 | 11.83 | 191,187,904 | +0.51(+4.51%) |
Jan 28, 2016 | 11.37 | 11.47 | 11.10 | 11.32 | 132,470,992 | +0.14(+1.27%) |
Jan 27, 2016 | 11.05 | 11.49 | 11.04 | 11.18 | 148,005,136 | +0.04(+0.38%) |
Jan 26, 2016 | 10.94 | 11.17 | 10.91 | 11.14 | 148,363,440 | +0.29(+2.70%) |
Jan 25, 2016 | 11.33 | 11.34 | 10.83 | 10.84 | 222,510,192 | -0.50(-4.42%) |
Jan 22, 2016 | 11.42 | 11.48 | 11.27 | 11.35 | 203,157,088 | +0.17(+1.50%) |
Jan 21, 2016 | 11.44 | 11.58 | 11.09 | 11.18 | 225,579,872 | -0.28(-2.41%) |
Jan 20, 2016 | 11.54 | 11.72 | 11.10 | 11.46 | 298,703,488 | -0.46(-3.86%) |
Jan 19, 2016 | 12.29 | 12.38 | 11.72 | 11.92 | 221,678,928 | -0.18(-1.52%) |
Jan 15, 2016 | 12.06 | 12.10 | 12.10 | 12.10 | 205,901,280 | -0.44(-3.54%) |
Jan 14, 2016 | 12.56 | 12.72 | 12.26 | 12.54 | 150,344,528 | +0.08(+0.60%) |
Jan 13, 2016 | 12.95 | 12.99 | 12.43 | 12.47 | 142,531,296 | -0.34(-2.68%) |
Jan 12, 2016 | 13.00 | 13.04 | 12.60 | 12.81 | 119,412,848 | +0.00(+0.00%) |
Jan 11, 2016 | 12.77 | 12.86 | 12.50 | 12.81 | 124,971,056 | +0.09(+0.72%) |
Jan 08, 2016 | 13.34 | 13.34 | 12.69 | 12.72 | 149,120,336 | -0.25(-1.94%) |
Jan 07, 2016 | 13.16 | 13.30 | 12.92 | 12.97 | 138,822,448 | -0.49(-3.61%) |
Jan 06, 2016 | 13.55 | 13.63 | 13.41 | 13.46 | 122,688,952 | -0.29(-2.13%) |
Jan 05, 2016 | 13.82 | 13.88 | 13.58 | 13.75 | 79,529,792 | +0.00(+0.00%) |
Jan 04, 2016 | 13.77 | 13.80 | 13.60 | 13.75 | 137,246,720 | -0.33(-2.38%) |
Dec 31, 2015 | 14.23 | 14.08 | 14.08 | 14.08 | 56,349,872 | -0.18(-1.29%) |
Dec 30, 2015 | 14.39 | 14.43 | 14.26 | 14.27 | 41,860,236 | -0.19(-1.33%) |
Dec 29, 2015 | 14.43 | 14.52 | 14.36 | 14.46 | 54,523,436 | +0.13(+0.88%) |
Dec 28, 2015 | 14.41 | 14.42 | 14.21 | 14.33 | 49,891,396 | -0.12(-0.81%) |
Dec 24, 2015 | 14.49 | 14.45 | 14.45 | 14.45 | 35,102,480 | -0.06(-0.40%) |
Dec 23, 2015 | 14.36 | 14.51 | 14.30 | 14.51 | 78,468,816 | +0.22(+1.52%) |
Dec 22, 2015 | 14.27 | 14.32 | 14.10 | 14.29 | 67,082,336 | +0.09(+0.65%) |
Dec 21, 2015 | 14.21 | 14.25 | 14.03 | 14.20 | 77,828,456 | +0.18(+1.25%) |
Dec 18, 2015 | 14.38 | 14.45 | 14.02 | 14.02 | 163,407,600 | -0.45(-3.12%) |
Dec 17, 2015 | 14.89 | 14.92 | 14.48 | 14.48 | 116,069,992 | -0.38(-2.53%) |
Dec 16, 2015 | 14.77 | 14.88 | 14.42 | 14.85 | 204,927,424 | +0.28(+1.89%) |
Dec 15, 2015 | 14.24 | 14.64 | 14.22 | 14.58 | 119,033,544 | +0.52(+3.69%) |
Dec 14, 2015 | 14.02 | 14.13 | 13.80 | 14.06 | 144,657,632 | +0.06(+0.42%) |
Dec 11, 2015 | 14.20 | 14.28 | 13.92 | 14.00 | 109,351,048 | -0.39(-2.73%) |
Dec 10, 2015 | 14.35 | 14.57 | 14.19 | 14.39 | 81,701,368 | +0.08(+0.58%) |
Dec 09, 2015 | 14.32 | 14.54 | 14.12 | 14.31 | 98,424,800 | -0.08(-0.52%) |
Dec 08, 2015 | 14.55 | 14.61 | 14.33 | 14.38 | 101,288,512 | -0.29(-2.00%) |
Dec 07, 2015 | 14.89 | 14.89 | 14.59 | 14.68 | 97,525,432 | -0.22(-1.46%) |
Dec 04, 2015 | 14.59 | 14.92 | 14.55 | 14.89 | 123,115,416 | +0.42(+2.89%) |
Dec 03, 2015 | 14.79 | 14.87 | 14.44 | 14.48 | 114,462,296 | -0.27(-1.82%) |
Dec 02, 2015 | 14.96 | 14.97 | 14.69 | 14.74 | 91,835,032 | -0.12(-0.79%) |
Dec 01, 2015 | 14.62 | 14.86 | 14.59 | 14.86 | 89,000,288 | +0.32(+2.18%) |
Nov 30, 2015 | 14.59 | 14.67 | 14.54 | 14.54 | 74,117,168 | -0.04(-0.29%) |
Nov 27, 2015 | 14.57 | 14.60 | 14.46 | 14.59 | 27,488,512 | +0.03(+0.23%) |
Nov 25, 2015 | 14.61 | 14.55 | 14.55 | 14.55 | 41,871,168 | -0.03(-0.17%) |
Nov 24, 2015 | 14.40 | 14.66 | 14.39 | 14.58 | 70,369,256 | +0.00(+0.00%) |
Nov 23, 2015 | 14.70 | 14.79 | 14.57 | 14.58 | 60,339,004 | -0.15(-1.02%) |
Nov 20, 2015 | 14.86 | 14.88 | 14.68 | 14.73 | 67,456,336 | -0.03(-0.23%) |
Nov 19, 2015 | 14.84 | 14.89 | 14.70 | 14.76 | 62,089,560 | -0.13(-0.84%) |
Nov 18, 2015 | 14.54 | 14.91 | 14.54 | 14.89 | 102,594,240 | +0.35(+2.41%) |
Nov 17, 2015 | 14.60 | 14.69 | 14.47 | 14.54 | 84,455,264 | -0.01(-0.06%) |
Nov 16, 2015 | 14.29 | 14.57 | 14.19 | 14.54 | 84,112,808 | +0.19(+1.34%) |
Nov 13, 2015 | 14.29 | 14.44 | 14.26 | 14.35 | 124,124,952 | -0.14(-0.98%) |
Nov 12, 2015 | 14.67 | 14.71 | 14.48 | 14.49 | 93,101,128 | -0.32(-2.14%) |
Nov 11, 2015 | 15.01 | 15.01 | 14.76 | 14.81 | 70,971,568 | -0.08(-0.56%) |
Nov 10, 2015 | 14.71 | 14.97 | 14.65 | 14.89 | 71,693,168 | +0.14(+0.96%) |
Nov 09, 2015 | 15.04 | 15.09 | 14.65 | 14.75 | 155,553,520 | -0.23(-1.50%) |
Nov 06, 2015 | 14.89 | 15.10 | 14.82 | 14.98 | 189,393,376 | +0.53(+3.70%) |
Nov 05, 2015 | 14.21 | 14.49 | 14.21 | 14.44 | 102,424,000 | +0.25(+1.76%) |
Nov 04, 2015 | 14.44 | 14.44 | 14.15 | 14.19 | 94,292,944 | -0.14(-0.99%) |
Nov 03, 2015 | 14.19 | 14.40 | 14.18 | 14.34 | 79,209,400 | +0.10(+0.70%) |
Nov 02, 2015 | 14.10 | 14.30 | 14.08 | 14.24 | 68,178,832 | +0.23(+1.67%) |
Oct 30, 2015 | 14.34 | 14.34 | 13.99 | 14.00 | 105,035,400 | -0.26(-1.81%) |
Oct 29, 2015 | 14.32 | 14.55 | 14.16 | 14.26 | 114,469,504 | -0.16(-1.10%) |
Oct 28, 2015 | 13.73 | 14.44 | 13.72 | 14.42 | 177,014,304 | +0.73(+5.37%) |
Oct 27, 2015 | 13.68 | 13.74 | 13.60 | 13.68 | 67,291,856 | -0.09(-0.67%) |
Oct 26, 2015 | 13.79 | 13.81 | 13.63 | 13.78 | 81,125,304 | -0.01(-0.06%) |
Oct 23, 2015 | 13.59 | 13.81 | 13.56 | 13.79 | 98,611,976 | +0.30(+2.23%) |
Oct 22, 2015 | 13.35 | 13.52 | 13.35 | 13.48 | 88,808,840 | +0.22(+1.64%) |
Oct 21, 2015 | 13.57 | 13.59 | 13.27 | 13.27 | 77,710,536 | -0.25(-1.85%) |
Oct 20, 2015 | 13.48 | 13.59 | 13.43 | 13.52 | 60,876,460 | +0.05(+0.37%) |
Oct 19, 2015 | 13.35 | 13.53 | 13.34 | 13.47 | 75,434,312 | +0.02(+0.12%) |
Oct 16, 2015 | 13.59 | 13.59 | 13.38 | 13.45 | 80,280,776 | -0.06(-0.43%) |
Oct 15, 2015 | 13.19 | 13.58 | 13.12 | 13.51 | 152,197,328 | +0.46(+3.52%) |
Oct 14, 2015 | 13.16 | 13.28 | 12.98 | 13.05 | 146,485,616 | +0.10(+0.77%) |
Oct 13, 2015 | 12.89 | 13.01 | 12.85 | 12.95 | 88,255,384 | +0.00(+0.00%) |
Oct 12, 2015 | 13.02 | 13.03 | 12.88 | 12.95 | 60,757,624 | -0.05(-0.39%) |
Oct 09, 2015 | 13.14 | 13.20 | 12.93 | 13.00 | 91,878,440 | -0.14(-1.08%) |
Oct 08, 2015 | 13.12 | 13.17 | 12.94 | 13.14 | 94,735,608 | +0.00(+0.00%) |
Oct 07, 2015 | 13.17 | 13.29 | 12.99 | 13.14 | 80,291,280 | +0.05(+0.38%) |
Oct 06, 2015 | 13.08 | 13.20 | 12.99 | 13.09 | 80,847,352 | +0.00(+0.00%) |
Oct 05, 2015 | 12.89 | 13.18 | 12.88 | 13.09 | 90,249,248 | +0.26(+2.02%) |
Oct 02, 2015 | 12.58 | 12.83 | 12.21 | 12.83 | 217,916,512 | -0.14(-1.09%) |
Oct 01, 2015 | 12.95 | 13.05 | 12.82 | 12.98 | 85,669,536 | -0.03(-0.19%) |
Sep 30, 2015 | 12.98 | 13.02 | 12.78 | 13.00 | 85,477,256 | +0.19(+1.50%) |
Sep 29, 2015 | 12.93 | 12.96 | 12.73 | 12.81 | 95,645,672 | -0.10(-0.78%) |
Sep 28, 2015 | 13.18 | 13.20 | 12.83 | 12.91 | 109,420,456 | -0.35(-2.64%) |
Sep 25, 2015 | 13.25 | 13.37 | 13.19 | 13.26 | 106,244,824 | +0.28(+2.19%) |
Sep 24, 2015 | 12.96 | 13.03 | 12.85 | 12.98 | 119,201,336 | -0.14(-1.08%) |
Sep 23, 2015 | 13.02 | 13.23 | 13.00 | 13.12 | 93,590,880 | +0.13(+0.96%) |
Sep 22, 2015 | 12.93 | 13.00 | 12.89 | 12.99 | 110,529,128 | -0.11(-0.83%) |
Sep 21, 2015 | 13.08 | 13.14 | 12.99 | 13.10 | 94,776,880 | +0.12(+0.90%) |
Sep 18, 2015 | 13.08 | 13.11 | 12.93 | 12.98 | 163,620,048 | -0.25(-1.89%) |
Sep 17, 2015 | 13.59 | 13.75 | 13.17 | 13.23 | 142,660,736 | -0.39(-2.88%) |
Sep 16, 2015 | 13.64 | 13.68 | 13.43 | 13.63 | 100,344,784 | +0.02(+0.12%) |
Sep 15, 2015 | 13.38 | 13.68 | 13.36 | 13.61 | 74,609,304 | +0.29(+2.19%) |
Sep 14, 2015 | 13.33 | 13.41 | 13.27 | 13.32 | 60,617,572 | -0.07(-0.50%) |
Sep 11, 2015 | 13.34 | 13.40 | 13.27 | 13.38 | 65,058,772 | +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 | 13.73 | 13.21 | 13.27 | 84,411,952 | -0.22(-1.61%) |
Sep 08, 2015 | 13.32 | 13.48 | 13.27 | 13.48 | 88,624,304 | +0.43(+3.26%) |
Sep 04, 2015 | 13.18 | 13.06 | 13.06 | 13.06 | 125,280,952 | -0.24(-1.82%) |
Sep 03, 2015 | 13.33 | 13.51 | 13.24 | 13.30 | 92,463,752 | +0.08(+0.57%) |
Sep 02, 2015 | 13.20 | 13.23 | 12.99 | 13.23 | 89,615,128 | +0.27(+2.06%) |
Sep 01, 2015 | 13.27 | 13.35 | 12.86 | 12.96 | 143,081,440 | -0.63(-4.65%) |
Aug 31, 2015 | 13.58 | 13.62 | 13.46 | 13.59 | 80,175,992 | -0.02(-0.12%) |
Aug 28, 2015 | 13.64 | 13.67 | 13.47 | 13.61 | 91,251,160 | -0.07(-0.49%) |
Aug 27, 2015 | 13.62 | 13.68 | 13.38 | 13.67 | 149,266,720 | +0.32(+2.37%) |
Aug 26, 2015 | 13.15 | 13.36 | 12.76 | 13.36 | 209,229,152 | +0.67(+5.24%) |
Aug 25, 2015 | 13.47 | 13.48 | 12.68 | 12.69 | 233,573,920 | -0.03(-0.20%) |
Aug 24, 2015 | 12.49 | 13.29 | 12.14 | 12.72 | 258,019,888 | -0.67(-5.03%) |
Aug 21, 2015 | 13.47 | 13.86 | 13.39 | 13.39 | 178,986,528 | -0.52(-3.71%) |
Aug 20, 2015 | 14.30 | 14.31 | 13.91 | 13.91 | 179,186,272 | -0.62(-4.24%) |
Aug 19, 2015 | 14.60 | 14.71 | 14.51 | 14.52 | 94,413,728 | -0.19(-1.30%) |
Aug 18, 2015 | 14.74 | 14.89 | 14.68 | 14.71 | 60,538,748 | -0.07(-0.45%) |
Aug 17, 2015 | 14.65 | 14.81 | 14.61 | 14.78 | 50,843,016 | +0.06(+0.40%) |
Aug 14, 2015 | 14.61 | 14.72 | 14.59 | 14.72 | 63,371,756 | +0.07(+0.45%) |
Aug 13, 2015 | 14.61 | 14.71 | 14.51 | 14.66 | 81,065,272 | +0.08(+0.57%) |
Aug 12, 2015 | 14.66 | 14.68 | 14.16 | 14.57 | 172,419,296 | -0.22(-1.52%) |
Aug 11, 2015 | 14.85 | 14.95 | 14.74 | 14.80 | 79,174,736 | -0.21(-1.39%) |
Aug 10, 2015 | 14.86 | 15.01 | 14.86 | 15.01 | 79,091,936 | +0.24(+1.63%) |
Aug 07, 2015 | 14.91 | 15.03 | 14.64 | 14.76 | 85,385,784 | -0.05(-0.34%) |
Aug 06, 2015 | 14.90 | 14.95 | 14.78 | 14.81 | 57,208,584 | -0.05(-0.34%) |
Aug 05, 2015 | 14.91 | 15.01 | 14.81 | 14.86 | 78,414,072 | +0.06(+0.39%) |
Aug 04, 2015 | 14.80 | 14.91 | 14.73 | 14.81 | 83,804,992 | +0.03(+0.17%) |
Aug 03, 2015 | 14.90 | 14.94 | 14.67 | 14.78 | 74,966,168 | -0.09(-0.62%) |
Jul 31, 2015 | 15.00 | 15.02 | 14.86 | 14.87 | 80,764,560 | -0.21(-1.38%) |
Jul 30, 2015 | 15.14 | 15.21 | 15.01 | 15.08 | 78,941,920 | +3.28(+27.77%) |
Jul 29, 2015 | 11.92 | 11.98 | 11.66 | 11.80 | 115,865,656 | -3.07(-20.64%) |
Jul 28, 2015 | 14.80 | 14.88 | 14.64 | 14.87 | 98,775,032 | +0.17(+1.19%) |
Jul 27, 2015 | 14.69 | 14.79 | 14.56 | 14.70 | 112,066,696 | -0.19(-1.29%) |
Jul 24, 2015 | 15.12 | 15.16 | 14.84 | 14.89 | 103,832,864 | -0.23(-1.54%) |
Jul 23, 2015 | 15.30 | 15.33 | 15.04 | 15.12 | 124,607,400 | -0.22(-1.46%) |
Jul 22, 2015 | 15.00 | 15.37 | 15.00 | 15.35 | 132,451,776 | +0.31(+2.05%) |
Jul 21, 2015 | 15.06 | 15.11 | 14.99 | 15.04 | 76,607,024 | -0.03(-0.22%) |
Jul 20, 2015 | 15.10 | 15.16 | 15.04 | 15.07 | 86,486,984 | +0.02(+0.11%) |
Jul 17, 2015 | 14.94 | 15.10 | 14.88 | 15.05 | 116,493,472 | +0.12(+0.84%) |
Jul 16, 2015 | 14.90 | 15.03 | 14.86 | 14.93 | 140,684,128 | +0.22(+1.53%) |
Jul 15, 2015 | 14.58 | 14.85 | 14.55 | 14.71 | 207,980,800 | +0.46(+3.21%) |
Jul 14, 2015 | 14.08 | 14.26 | 14.02 | 14.25 | 84,091,824 | +0.09(+0.65%) |
Jul 13, 2015 | 14.12 | 14.18 | 14.06 | 14.16 | 81,658,088 | +0.27(+1.92%) |
Jul 10, 2015 | 13.97 | 14.01 | 13.86 | 13.89 | 87,723,656 | +0.18(+1.34%) |
Jul 09, 2015 | 13.75 | 13.91 | 13.68 | 13.71 | 97,983,776 | +0.19(+1.42%) |
Jul 08, 2015 | 13.66 | 13.72 | 13.49 | 13.52 | 99,743,712 | -0.37(-2.64%) |
Jul 07, 2015 | 14.06 | 14.08 | 13.59 | 13.88 | 138,768,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.96 | 14.15 | 13.90 | 14.09 | 70,574,088 | -0.07(-0.53%) |
Jul 02, 2015 | 14.27 | 14.16 | 14.16 | 14.16 | 77,830,504 | -0.16(-1.10%) |
Jul 01, 2015 | 14.35 | 14.40 | 14.21 | 14.32 | 74,913,480 | +0.17(+1.18%) |
Jun 30, 2015 | 14.21 | 14.25 | 14.02 | 14.16 | 107,040,816 | +0.11(+0.77%) |
Jun 29, 2015 | 14.25 | 14.35 | 14.02 | 14.05 | 118,471,896 | -0.43(-2.99%) |
Jun 26, 2015 | 14.54 | 14.57 | 14.43 | 14.48 | 75,839,896 | +0.03(+0.23%) |
Jun 25, 2015 | 14.61 | 14.65 | 14.43 | 14.45 | 71,801,616 | -0.10(-0.69%) |
Jun 24, 2015 | 14.58 | 14.71 | 14.51 | 14.55 | 71,002,000 | -0.15(-1.02%) |
Jun 23, 2015 | 14.61 | 14.74 | 14.61 | 14.70 | 76,769,720 | +0.17(+1.14%) |
Jun 22, 2015 | 14.44 | 14.58 | 14.43 | 14.53 | 70,271,664 | +0.25(+1.75%) |
Jun 19, 2015 | 14.37 | 14.46 | 14.24 | 14.28 | 100,263,512 | -0.17(-1.21%) |
Jun 18, 2015 | 14.43 | 14.47 | 14.32 | 14.46 | 117,325,504 | +0.01(+0.06%) |
Jun 17, 2015 | 14.63 | 14.63 | 14.39 | 14.45 | 106,636,384 | -0.15(-1.03%) |
Jun 16, 2015 | 14.52 | 14.61 | 14.45 | 14.60 | 56,830,608 | +0.07(+0.46%) |
Jun 15, 2015 | 14.41 | 14.56 | 14.35 | 14.53 | 81,811,960 | +3.39(+30.42%) |
Jun 12, 2015 | 11.16 | 11.25 | 10.91 | 11.14 | 63,899,772 | -3.41(-23.41%) |
Jun 11, 2015 | 14.66 | 14.71 | 14.51 | 14.55 | 92,804,728 | -0.08(-0.57%) |
Jun 10, 2015 | 14.46 | 14.66 | 14.44 | 14.63 | 123,388,880 | +0.23(+1.62%) |
Jun 09, 2015 | 14.18 | 14.43 | 14.14 | 14.40 | 98,666,264 | +0.19(+1.35%) |
Jun 08, 2015 | 14.36 | 14.41 | 14.18 | 14.21 | 83,819,416 | -0.09(-0.64%) |
Jun 05, 2015 | 14.17 | 14.43 | 14.12 | 14.30 | 143,174,752 | +0.34(+2.44%) |
Jun 04, 2015 | 14.03 | 14.12 | 13.91 | 13.96 | 73,321,552 | -0.12(-0.89%) |
Jun 03, 2015 | 13.87 | 14.16 | 13.92 | 14.08 | 107,717,520 | +0.22(+1.56%) |
Jun 02, 2015 | 13.70 | 13.90 | 13.68 | 13.87 | 78,983,488 | +0.14(+1.03%) |
Jun 01, 2015 | 13.75 | 13.80 | 13.66 | 13.72 | 75,876,688 | +0.04(+0.30%) |
May 29, 2015 | 13.82 | 13.82 | 13.66 | 13.68 | 89,555,496 | -0.14(-1.02%) |
May 28, 2015 | 13.87 | 13.87 | 13.75 | 13.82 | 73,476,352 | -0.06(-0.42%) |
May 27, 2015 | 13.73 | 13.89 | 13.72 | 13.88 | 84,410,752 | +0.20(+1.46%) |
May 26, 2015 | 13.87 | 13.87 | 13.62 | 13.68 | 120,613,208 | -0.21(-1.49%) |
May 22, 2015 | 13.87 | 13.89 | 13.89 | 13.89 | 56,715,660 | +0.02(+0.12%) |
May 21, 2015 | 13.86 | 13.89 | 13.73 | 13.87 | 62,762,804 | -0.01(-0.06%) |
May 20, 2015 | 13.92 | 13.97 | 13.79 | 13.88 | 81,571,176 | -0.02(-0.18%) |
May 19, 2015 | 13.76 | 13.92 | 13.75 | 13.91 | 107,453,840 | +0.22(+1.57%) |
May 18, 2015 | 13.53 | 13.72 | 13.53 | 13.69 | 61,568,192 | +0.13(+0.98%) |
May 15, 2015 | 13.70 | 13.70 | 13.52 | 13.56 | 66,247,924 | -0.14(-1.03%) |
May 14, 2015 | 13.71 | 13.76 | 13.64 | 13.70 | 66,789,472 | +0.04(+0.30%) |
May 13, 2015 | 13.63 | 13.70 | 13.57 | 13.66 | 57,022,876 | +0.03(+0.24%) |
May 12, 2015 | 13.65 | 13.67 | 13.56 | 13.62 | 71,879,272 | -0.05(-0.36%) |
May 11, 2015 | 13.64 | 13.75 | 13.62 | 13.67 | 67,778,616 | +0.03(+0.24%) |
May 08, 2015 | 13.53 | 13.65 | 13.45 | 13.64 | 104,107,344 | +0.17(+1.29%) |
May 07, 2015 | 13.46 | 13.54 | 13.34 | 13.47 | 88,972,080 | -0.04(-0.31%) |
May 06, 2015 | 13.57 | 13.67 | 13.33 | 13.51 | 116,246,224 | -0.05(-0.37%) |
May 05, 2015 | 13.62 | 13.77 | 13.54 | 13.56 | 127,910,760 | -0.07(-0.55%) |
May 04, 2015 | 13.38 | 13.64 | 13.37 | 13.63 | 92,317,832 | +0.27(+2.05%) |
May 01, 2015 | 13.27 | 13.39 | 13.20 | 13.36 | 94,264,656 | +0.15(+1.13%) |
Apr 30, 2015 | 13.27 | 13.31 | 13.10 | 13.21 | 94,310,360 | -0.04(-0.31%) |
Apr 29, 2015 | 12.94 | 13.30 | 12.91 | 13.25 | 162,170,096 | +0.27(+2.11%) |
Apr 28, 2015 | 12.92 | 13.03 | 12.85 | 12.98 | 70,035,752 | +0.07(+0.58%) |
Apr 27, 2015 | 12.96 | 13.07 | 12.90 | 12.90 | 88,654,864 | -0.07(-0.51%) |
Apr 24, 2015 | 13.03 | 13.06 | 12.95 | 12.97 | 49,158,712 | -0.04(-0.32%) |
Apr 23, 2015 | 13.04 | 13.10 | 13.00 | 13.01 | 60,640,440 | -0.04(-0.32%) |
Apr 22, 2015 | 12.90 | 13.13 | 12.85 | 13.05 | 88,135,480 | +0.20(+1.55%) |
Apr 21, 2015 | 12.94 | 12.97 | 12.80 | 12.85 | 77,195,672 | -0.06(-0.45%) |
Apr 20, 2015 | 12.95 | 13.01 | 12.90 | 12.91 | 64,685,964 | +0.01(+0.06%) |
Apr 17, 2015 | 13.03 | 13.06 | 12.85 | 12.90 | 107,315,704 | -0.19(-1.46%) |
Apr 16, 2015 | 12.97 | 13.22 | 12.92 | 13.09 | 127,272,336 | +0.12(+0.96%) |
Apr 15, 2015 | 13.02 | 13.14 | 12.93 | 12.97 | 150,068,400 | -0.15(-1.14%) |
Apr 14, 2015 | 13.17 | 13.23 | 13.03 | 13.12 | 101,679,352 | +0.02(+0.13%) |
Apr 13, 2015 | 13.09 | 13.15 | 13.05 | 13.10 | 59,280,896 | +0.07(+0.51%) |
Apr 10, 2015 | 13.01 | 13.09 | 12.94 | 13.04 | 52,838,496 | +0.01(+0.06%) |
Apr 09, 2015 | 12.96 | 13.07 | 12.88 | 13.03 | 54,165,480 | +0.08(+0.64%) |
Apr 08, 2015 | 12.86 | 13.05 | 12.85 | 12.95 | 86,470,064 | +0.12(+0.97%) |
Apr 07, 2015 | 12.88 | 12.98 | 12.81 | 12.82 | 60,344,748 | -0.04(-0.32%) |
Apr 06, 2015 | 12.76 | 12.94 | 12.72 | 12.86 | 61,700,724 | -0.02(-0.19%) |
Apr 02, 2015 | 12.80 | 12.89 | 12.89 | 12.89 | 60,828,408 | +0.11(+0.84%) |
Apr 01, 2015 | 12.79 | 12.82 | 12.65 | 12.78 | 88,191,760 | +0.02(+0.13%) |
Mar 31, 2015 | 12.85 | 12.87 | 12.76 | 12.76 | 73,989,656 | -0.11(-0.84%) |
Mar 30, 2015 | 12.79 | 12.95 | 12.77 | 12.87 | 85,401,848 | +0.17(+1.37%) |
Mar 27, 2015 | 12.84 | 12.85 | 12.66 | 12.70 | 88,198,480 | -0.09(-0.71%) |
Mar 26, 2015 | 12.76 | 12.89 | 12.65 | 12.79 | 92,497,848 | +0.01(+0.06%) |
Mar 25, 2015 | 12.96 | 12.98 | 12.77 | 12.78 | 106,731,864 | -0.17(-1.28%) |
Mar 24, 2015 | 13.04 | 13.10 | 12.95 | 12.95 | 92,796,168 | -0.09(-0.70%) |
Mar 23, 2015 | 13.12 | 13.17 | 13.04 | 13.04 | 88,937,016 | -0.10(-0.76%) |
Mar 20, 2015 | 13.02 | 13.21 | 12.97 | 13.14 | 120,427,648 | +0.19(+1.47%) |
Mar 19, 2015 | 13.24 | 13.24 | 12.95 | 12.95 | 131,605,560 | -0.31(-2.32%) |
Mar 18, 2015 | 13.28 | 13.35 | 13.19 | 13.25 | 104,155,240 | -0.09(-0.68%) |
Mar 17, 2015 | 13.33 | 13.37 | 13.24 | 13.34 | 81,157,424 | -0.03(-0.25%) |
Mar 16, 2015 | 13.36 | 13.45 | 13.14 | 13.38 | 76,428,208 | +0.03(+0.25%) |
Mar 13, 2015 | 13.33 | 13.39 | 13.22 | 13.34 | 106,818,424 | +0.00(+0.00%) |
Mar 12, 2015 | 13.31 | 13.44 | 13.19 | 13.34 | 152,355,376 | -0.02(-0.12%) |
Mar 11, 2015 | 13.20 | 13.40 | 13.16 | 13.36 | 103,475,600 | +0.27(+2.03%) |
Mar 10, 2015 | 13.30 | 13.38 | 13.09 | 13.09 | 103,200,712 | -0.32(-2.35%) |
Mar 09, 2015 | 13.53 | 13.54 | 13.37 | 13.41 | 87,876,736 | -0.04(-0.31%) |
Mar 06, 2015 | 13.27 | 13.78 | 13.40 | 13.45 | 196,807,040 | +0.18(+1.37%) |
Mar 05, 2015 | 13.20 | 13.29 | 13.06 | 13.27 | 82,828,360 | +0.13(+1.01%) |
Mar 04, 2015 | 13.24 | 13.30 | 13.08 | 13.14 | 93,992,296 | -0.12(-0.94%) |
Mar 03, 2015 | 13.25 | 13.35 | 13.19 | 13.26 | 79,377,824 | +0.02(+0.19%) |