Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.55 | 12.57 | 12.30 | 12.35 | 102,519,440 | -0.08(-0.61%) |
May 27, 2016 | 12.32 | 12.42 | 12.42 | 12.42 | 74,753,376 | +0.15(+1.22%) |
May 26, 2016 | 12.51 | 12.52 | 12.26 | 12.27 | 78,253,064 | -0.18(-1.47%) |
May 25, 2016 | 12.38 | 12.65 | 12.38 | 12.46 | 147,958,096 | +0.20(+1.63%) |
May 24, 2016 | 12.19 | 12.31 | 12.13 | 12.26 | 115,166,544 | +0.18(+1.45%) |
May 23, 2016 | 12.14 | 12.19 | 12.02 | 12.08 | 79,407,824 | -0.04(-0.34%) |
May 20, 2016 | 12.22 | 12.27 | 12.05 | 12.12 | 97,274,384 | -0.01(-0.07%) |
May 19, 2016 | 12.19 | 12.41 | 12.05 | 12.13 | 127,099,688 | -0.13(-1.09%) |
May 18, 2016 | 11.71 | 12.31 | 11.70 | 12.26 | 181,799,600 | +0.57(+4.85%) |
May 17, 2016 | 11.60 | 11.80 | 11.54 | 11.70 | 91,320,416 | +0.07(+0.57%) |
May 16, 2016 | 11.54 | 11.71 | 11.52 | 11.63 | 69,267,392 | +0.04(+0.36%) |
May 13, 2016 | 11.81 | 12.00 | 11.58 | 11.59 | 103,239,120 | -0.22(-1.84%) |
May 12, 2016 | 11.94 | 12.08 | 11.73 | 11.81 | 86,908,984 | -0.05(-0.42%) |
May 11, 2016 | 11.90 | 12.11 | 11.85 | 11.86 | 81,502,792 | -0.08(-0.70%) |
May 10, 2016 | 11.76 | 11.96 | 11.76 | 11.94 | 71,698,016 | +0.26(+2.22%) |
May 09, 2016 | 11.76 | 11.85 | 11.61 | 11.68 | 66,327,424 | -0.10(-0.85%) |
May 06, 2016 | 11.55 | 11.81 | 11.52 | 11.78 | 91,742,096 | +0.05(+0.43%) |
May 05, 2016 | 11.81 | 11.96 | 11.69 | 11.73 | 87,554,448 | -0.07(-0.57%) |
May 04, 2016 | 11.76 | 11.91 | 11.69 | 11.80 | 118,879,160 | -0.19(-1.60%) |
May 03, 2016 | 12.11 | 12.11 | 11.81 | 11.99 | 132,341,240 | -0.34(-2.78%) |
May 02, 2016 | 12.17 | 12.34 | 12.02 | 12.33 | 82,498,456 | +0.18(+1.44%) |
Apr 29, 2016 | 12.30 | 12.40 | 12.05 | 12.16 | 146,279,392 | -0.19(-1.55%) |
Apr 28, 2016 | 12.46 | 12.59 | 12.32 | 12.35 | 94,140,576 | -0.19(-1.53%) |
Apr 27, 2016 | 12.54 | 12.77 | 12.51 | 12.54 | 138,661,392 | -0.06(-0.46%) |
Apr 26, 2016 | 12.54 | 12.64 | 12.36 | 12.60 | 101,510,336 | +0.11(+0.87%) |
Apr 25, 2016 | 12.54 | 12.64 | 12.36 | 12.49 | 84,399,800 | -0.13(-0.99%) |
Apr 22, 2016 | 12.41 | 12.64 | 12.41 | 12.62 | 99,960,480 | +0.18(+1.41%) |
Apr 21, 2016 | 12.46 | 12.64 | 12.31 | 12.44 | 145,573,216 | -0.03(-0.20%) |
Apr 20, 2016 | 12.16 | 12.47 | 12.13 | 12.46 | 138,383,040 | +0.40(+3.32%) |
Apr 19, 2016 | 11.91 | 12.14 | 11.89 | 12.06 | 128,297,136 | +0.23(+1.98%) |
Apr 18, 2016 | 11.56 | 11.89 | 11.54 | 11.83 | 98,174,808 | +0.14(+1.21%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.65 | 11.69 | 105,352,912 | -0.12(-0.99%) |
Apr 14, 2016 | 11.45 | 11.92 | 11.44 | 11.81 | 214,831,760 | +0.29(+2.54%) |
Apr 13, 2016 | 11.31 | 11.56 | 11.30 | 11.51 | 165,906,784 | +0.43(+3.92%) |
Apr 12, 2016 | 10.85 | 11.13 | 10.80 | 11.08 | 120,604,920 | +0.25(+2.31%) |
Apr 11, 2016 | 10.79 | 10.93 | 10.75 | 10.83 | 95,085,776 | +0.08(+0.70%) |
Apr 08, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 91,685,808 | +0.03(+0.23%) |
Apr 07, 2016 | 10.98 | 11.02 | 10.64 | 10.73 | 126,522,064 | -0.35(-3.17%) |
Apr 06, 2016 | 11.02 | 11.10 | 10.95 | 11.08 | 74,871,656 | +0.07(+0.61%) |
Apr 05, 2016 | 11.10 | 11.14 | 10.99 | 11.01 | 93,921,272 | -0.27(-2.37%) |
Apr 04, 2016 | 11.30 | 11.40 | 11.20 | 11.28 | 71,437,200 | -0.04(-0.37%) |
Apr 01, 2016 | 11.25 | 11.40 | 11.12 | 11.32 | 87,592,872 | +0.03(+0.30%) |
Mar 31, 2016 | 11.26 | 11.45 | 11.23 | 11.29 | 95,299,840 | +0.03(+0.30%) |
Mar 30, 2016 | 11.26 | 11.40 | 11.24 | 11.25 | 102,868,680 | +0.05(+0.45%) |
Mar 29, 2016 | 11.30 | 11.30 | 11.07 | 11.20 | 121,602,336 | -0.17(-1.47%) |
Mar 28, 2016 | 11.46 | 11.47 | 11.30 | 11.37 | 65,225,000 | -0.05(-0.44%) |
Mar 24, 2016 | 11.20 | 11.42 | 11.42 | 11.42 | 113,590,776 | +0.05(+0.44%) |
Mar 23, 2016 | 11.50 | 11.55 | 11.35 | 11.37 | 114,697,320 | -0.12(-1.02%) |
Mar 22, 2016 | 11.41 | 11.55 | 11.38 | 11.49 | 99,657,304 | -0.07(-0.58%) |
Mar 21, 2016 | 11.52 | 11.71 | 11.45 | 11.55 | 125,347,792 | +0.04(+0.36%) |
Mar 18, 2016 | 11.42 | 11.59 | 11.31 | 11.51 | 175,610,144 | +0.33(+2.91%) |
Mar 17, 2016 | 11.04 | 11.25 | 10.90 | 11.19 | 146,289,120 | +0.08(+0.68%) |
Mar 16, 2016 | 11.28 | 11.53 | 10.93 | 11.11 | 179,186,064 | -0.22(-1.92%) |
Mar 15, 2016 | 11.28 | 11.35 | 11.18 | 11.33 | 96,207,344 | -0.06(-0.51%) |
Mar 14, 2016 | 11.45 | 11.47 | 11.26 | 11.39 | 105,062,288 | -0.13(-1.09%) |
Mar 11, 2016 | 11.22 | 11.55 | 11.16 | 11.51 | 144,210,256 | +0.43(+3.92%) |
Mar 10, 2016 | 11.05 | 11.19 | 10.85 | 11.08 | 147,874,560 | +0.11(+0.99%) |
Mar 09, 2016 | 11.00 | 11.08 | 10.85 | 10.97 | 110,306,328 | +0.07(+0.61%) |
Mar 08, 2016 | 11.19 | 11.24 | 10.90 | 10.90 | 150,667,824 | -0.39(-3.47%) |
Mar 07, 2016 | 11.23 | 11.37 | 11.16 | 11.30 | 116,834,512 | -0.01(-0.07%) |
Mar 04, 2016 | 11.49 | 11.60 | 11.26 | 11.30 | 205,308,064 | +0.03(+0.30%) |
Mar 03, 2016 | 11.17 | 11.31 | 11.06 | 11.27 | 125,692,976 | +0.08(+0.67%) |
Mar 02, 2016 | 11.02 | 11.28 | 10.96 | 11.20 | 167,125,296 | +0.23(+2.06%) |
Mar 01, 2016 | 10.51 | 10.99 | 10.50 | 10.97 | 184,489,440 | +0.56(+5.35%) |
Feb 29, 2016 | 10.56 | 10.70 | 10.40 | 10.41 | 148,419,584 | -0.15(-1.42%) |
Feb 26, 2016 | 10.39 | 10.77 | 10.31 | 10.56 | 192,747,824 | +0.32(+3.08%) |
Feb 25, 2016 | 10.10 | 10.26 | 10.06 | 10.25 | 123,836,208 | +0.16(+1.57%) |
Feb 24, 2016 | 9.947 | 10.11 | 9.690 | 10.09 | 191,645,712 | -0.02(-0.25%) |
Feb 23, 2016 | 10.37 | 10.38 | 10.06 | 10.11 | 125,510,144 | -0.32(-3.03%) |
Feb 22, 2016 | 10.09 | 10.43 | 10.28 | 10.43 | 106,675,416 | +0.34(+3.38%) |
Feb 19, 2016 | 10.16 | 10.18 | 9.964 | 10.09 | 145,534,480 | -0.09(-0.90%) |
Feb 18, 2016 | 10.57 | 10.60 | 10.06 | 10.18 | 194,136,576 | -0.27(-2.55%) |
Feb 17, 2016 | 10.45 | 10.55 | 10.37 | 10.45 | 266,431,120 | +0.26(+2.53%) |
Feb 16, 2016 | 10.30 | 10.31 | 10.07 | 10.19 | 233,393,216 | +0.25(+2.51%) |
Feb 12, 2016 | 9.548 | 9.939 | 9.939 | 9.939 | 295,033,312 | +0.66(+7.08%) |
Feb 11, 2016 | 9.532 | 9.606 | 9.141 | 9.282 | 450,311,872 | -0.68(-6.84%) |
Feb 10, 2016 | 10.33 | 10.43 | 9.906 | 9.964 | 273,292,864 | -0.18(-1.80%) |
Feb 09, 2016 | 9.972 | 10.34 | 9.947 | 10.15 | 297,208,416 | -0.06(-0.57%) |
Feb 08, 2016 | 10.54 | 10.56 | 10.09 | 10.21 | 265,987,360 | -0.57(-5.25%) |
Feb 05, 2016 | 11.08 | 11.14 | 10.73 | 10.77 | 151,302,272 | -0.25(-2.26%) |
Feb 04, 2016 | 10.72 | 11.30 | 10.72 | 11.02 | 215,584,640 | +0.18(+1.69%) |
Feb 03, 2016 | 11.05 | 11.05 | 10.41 | 10.84 | 309,639,552 | -0.17(-1.51%) |
Feb 02, 2016 | 11.43 | 11.43 | 10.92 | 11.00 | 176,645,600 | -0.61(-5.23%) |
Feb 01, 2016 | 11.69 | 11.72 | 11.48 | 11.61 | 127,069,648 | -0.15(-1.27%) |
Jan 29, 2016 | 11.36 | 11.77 | 11.30 | 11.76 | 192,350,736 | +0.51(+4.51%) |
Jan 28, 2016 | 11.30 | 11.40 | 11.03 | 11.25 | 133,276,704 | +0.14(+1.27%) |
Jan 27, 2016 | 10.98 | 11.42 | 10.97 | 11.11 | 148,905,328 | +0.04(+0.38%) |
Jan 26, 2016 | 10.87 | 11.10 | 10.85 | 11.07 | 149,265,808 | +0.29(+2.70%) |
Jan 25, 2016 | 11.26 | 11.27 | 10.76 | 10.78 | 223,863,536 | -0.50(-4.43%) |
Jan 22, 2016 | 11.35 | 11.41 | 11.20 | 11.28 | 204,392,720 | +0.17(+1.50%) |
Jan 21, 2016 | 11.37 | 11.51 | 11.02 | 11.11 | 226,951,872 | -0.27(-2.41%) |
Jan 20, 2016 | 11.47 | 11.64 | 11.04 | 11.39 | 300,520,256 | -0.46(-3.86%) |
Jan 19, 2016 | 12.22 | 12.30 | 11.65 | 11.84 | 223,027,200 | -0.18(-1.52%) |
Jan 15, 2016 | 11.99 | 12.03 | 12.03 | 12.03 | 207,153,600 | -0.44(-3.54%) |
Jan 14, 2016 | 12.48 | 12.64 | 12.18 | 12.47 | 151,258,944 | +0.07(+0.60%) |
Jan 13, 2016 | 12.87 | 12.91 | 12.35 | 12.39 | 143,398,192 | -0.34(-2.68%) |
Jan 12, 2016 | 12.93 | 12.96 | 12.53 | 12.73 | 120,139,128 | +0.00(+0.00%) |
Jan 11, 2016 | 12.69 | 12.78 | 12.43 | 12.73 | 125,731,152 | +0.09(+0.72%) |
Jan 08, 2016 | 13.26 | 13.26 | 12.61 | 12.64 | 150,027,312 | -0.25(-1.94%) |
Jan 07, 2016 | 13.08 | 13.22 | 12.84 | 12.89 | 139,666,784 | -0.48(-3.61%) |
Jan 06, 2016 | 13.47 | 13.55 | 13.32 | 13.37 | 123,435,168 | -0.29(-2.13%) |
Jan 05, 2016 | 13.74 | 13.80 | 13.50 | 13.67 | 80,013,504 | +0.00(+0.00%) |
Jan 04, 2016 | 13.68 | 13.72 | 13.52 | 13.67 | 138,081,472 | -0.33(-2.38%) |
Dec 31, 2015 | 14.15 | 14.00 | 14.00 | 14.00 | 56,692,600 | -0.18(-1.29%) |
Dec 30, 2015 | 14.31 | 14.34 | 14.17 | 14.18 | 42,114,836 | -0.19(-1.33%) |
Dec 29, 2015 | 14.35 | 14.43 | 14.27 | 14.37 | 54,855,052 | +0.12(+0.88%) |
Dec 28, 2015 | 14.32 | 14.33 | 14.12 | 14.25 | 50,194,840 | -0.12(-0.81%) |
Dec 24, 2015 | 14.41 | 14.36 | 14.36 | 14.36 | 35,315,980 | -0.06(-0.40%) |
Dec 23, 2015 | 14.27 | 14.42 | 14.22 | 14.42 | 78,946,072 | +0.22(+1.52%) |
Dec 22, 2015 | 14.18 | 14.23 | 14.01 | 14.21 | 67,490,336 | +0.09(+0.65%) |
Dec 21, 2015 | 14.12 | 14.16 | 13.95 | 14.11 | 78,301,824 | +0.17(+1.25%) |
Dec 18, 2015 | 14.30 | 14.36 | 13.94 | 13.94 | 164,401,472 | -0.45(-3.12%) |
Dec 17, 2015 | 14.80 | 14.83 | 14.39 | 14.39 | 116,775,944 | -0.37(-2.54%) |
Dec 16, 2015 | 14.68 | 14.79 | 14.33 | 14.76 | 206,173,824 | +0.27(+1.89%) |
Dec 15, 2015 | 14.16 | 14.55 | 14.13 | 14.49 | 119,757,528 | +0.52(+3.69%) |
Dec 14, 2015 | 13.94 | 14.05 | 13.72 | 13.97 | 145,537,456 | +0.06(+0.42%) |
Dec 11, 2015 | 14.11 | 14.19 | 13.84 | 13.91 | 110,016,136 | -0.39(-2.73%) |
Dec 10, 2015 | 14.26 | 14.48 | 14.11 | 14.31 | 82,198,280 | +0.08(+0.58%) |
Dec 09, 2015 | 14.23 | 14.46 | 14.03 | 14.22 | 99,023,432 | -0.07(-0.52%) |
Dec 08, 2015 | 14.46 | 14.52 | 14.25 | 14.30 | 101,904,568 | -0.29(-2.00%) |
Dec 07, 2015 | 14.80 | 14.80 | 14.51 | 14.59 | 98,118,592 | -0.22(-1.46%) |
Dec 04, 2015 | 14.51 | 14.83 | 14.46 | 14.80 | 123,864,216 | +0.42(+2.89%) |
Dec 03, 2015 | 14.71 | 14.78 | 14.35 | 14.39 | 115,158,472 | -0.27(-1.82%) |
Dec 02, 2015 | 14.87 | 14.88 | 14.60 | 14.66 | 92,393,584 | -0.12(-0.79%) |
Dec 01, 2015 | 14.53 | 14.77 | 14.50 | 14.77 | 89,541,600 | +0.32(+2.18%) |
Nov 30, 2015 | 14.50 | 14.58 | 14.45 | 14.46 | 74,567,952 | -0.04(-0.29%) |
Nov 27, 2015 | 14.48 | 14.51 | 14.37 | 14.50 | 27,655,698 | +0.03(+0.23%) |
Nov 25, 2015 | 14.52 | 14.46 | 14.46 | 14.46 | 42,125,832 | -0.02(-0.17%) |
Nov 24, 2015 | 14.32 | 14.57 | 14.31 | 14.49 | 70,797,248 | +0.00(+0.00%) |
Nov 23, 2015 | 14.61 | 14.71 | 14.49 | 14.49 | 60,705,992 | -0.15(-1.02%) |
Nov 20, 2015 | 14.77 | 14.79 | 14.59 | 14.64 | 67,866,608 | -0.03(-0.23%) |
Nov 19, 2015 | 14.75 | 14.80 | 14.61 | 14.67 | 62,467,192 | -0.12(-0.84%) |
Nov 18, 2015 | 14.46 | 14.82 | 14.46 | 14.80 | 103,218,224 | +0.35(+2.41%) |
Nov 17, 2015 | 14.51 | 14.60 | 14.38 | 14.45 | 84,968,928 | -0.01(-0.06%) |
Nov 16, 2015 | 14.21 | 14.48 | 14.11 | 14.46 | 84,624,392 | +0.19(+1.34%) |
Nov 13, 2015 | 14.21 | 14.36 | 14.17 | 14.27 | 124,879,888 | -0.14(-0.98%) |
Nov 12, 2015 | 14.58 | 14.62 | 14.39 | 14.41 | 93,667,376 | -0.32(-2.14%) |
Nov 11, 2015 | 14.92 | 14.92 | 14.67 | 14.72 | 71,403,224 | -0.08(-0.56%) |
Nov 10, 2015 | 14.62 | 14.88 | 14.56 | 14.80 | 72,129,216 | +0.14(+0.96%) |
Nov 09, 2015 | 14.95 | 15.00 | 14.56 | 14.66 | 156,499,616 | -0.22(-1.50%) |
Nov 06, 2015 | 14.80 | 15.00 | 14.73 | 14.89 | 190,545,280 | +0.53(+3.70%) |
Nov 05, 2015 | 14.12 | 14.41 | 14.12 | 14.36 | 103,046,952 | +0.25(+1.76%) |
Nov 04, 2015 | 14.35 | 14.36 | 14.07 | 14.11 | 94,866,448 | -0.14(-0.99%) |
Nov 03, 2015 | 14.11 | 14.32 | 14.09 | 14.25 | 79,691,160 | +0.10(+0.70%) |
Nov 02, 2015 | 14.02 | 14.22 | 13.99 | 14.15 | 68,593,504 | +0.23(+1.67%) |
Oct 30, 2015 | 14.25 | 14.25 | 13.90 | 13.92 | 105,674,232 | -0.26(-1.81%) |
Oct 29, 2015 | 14.23 | 14.46 | 14.07 | 14.17 | 115,165,712 | -0.16(-1.10%) |
Oct 28, 2015 | 13.64 | 14.36 | 13.64 | 14.33 | 178,090,912 | +0.73(+5.37%) |
Oct 27, 2015 | 13.60 | 13.66 | 13.52 | 13.60 | 67,701,128 | -0.09(-0.67%) |
Oct 26, 2015 | 13.70 | 13.73 | 13.55 | 13.69 | 81,618,712 | -0.01(-0.06%) |
Oct 23, 2015 | 13.51 | 13.73 | 13.48 | 13.70 | 99,211,744 | +0.30(+2.23%) |
Oct 22, 2015 | 13.27 | 13.44 | 13.27 | 13.40 | 89,348,984 | +0.22(+1.63%) |
Oct 21, 2015 | 13.49 | 13.51 | 13.19 | 13.19 | 78,183,184 | -0.25(-1.85%) |
Oct 20, 2015 | 13.40 | 13.51 | 13.35 | 13.44 | 61,246,716 | +0.05(+0.37%) |
Oct 19, 2015 | 13.27 | 13.44 | 13.26 | 13.39 | 75,893,112 | +0.02(+0.12%) |
Oct 16, 2015 | 13.51 | 13.51 | 13.30 | 13.37 | 80,769,056 | -0.06(-0.43%) |
Oct 15, 2015 | 13.11 | 13.50 | 13.04 | 13.43 | 153,123,008 | +0.46(+3.52%) |
Oct 14, 2015 | 13.08 | 13.20 | 12.90 | 12.97 | 147,376,560 | +0.10(+0.77%) |
Oct 13, 2015 | 12.81 | 12.93 | 12.77 | 12.87 | 88,792,168 | +0.00(+0.00%) |
Oct 12, 2015 | 12.94 | 12.96 | 12.80 | 12.87 | 61,127,156 | -0.05(-0.39%) |
Oct 09, 2015 | 13.06 | 13.12 | 12.86 | 12.92 | 92,437,256 | -0.14(-1.08%) |
Oct 08, 2015 | 13.04 | 13.09 | 12.86 | 13.06 | 95,311,800 | +0.00(+0.00%) |
Oct 07, 2015 | 13.09 | 13.21 | 12.91 | 13.06 | 80,779,616 | +0.05(+0.38%) |
Oct 06, 2015 | 13.00 | 13.12 | 12.91 | 13.01 | 81,339,072 | +0.00(+0.00%) |
Oct 05, 2015 | 12.81 | 13.10 | 12.81 | 13.01 | 90,798,152 | +0.26(+2.02%) |
Oct 02, 2015 | 12.51 | 12.76 | 12.13 | 12.76 | 219,241,904 | -0.14(-1.09%) |
Oct 01, 2015 | 12.87 | 12.97 | 12.74 | 12.90 | 86,190,592 | -0.02(-0.19%) |
Sep 30, 2015 | 12.90 | 12.94 | 12.71 | 12.92 | 85,997,136 | +0.19(+1.50%) |
Sep 29, 2015 | 12.86 | 12.88 | 12.65 | 12.73 | 96,227,400 | -0.10(-0.78%) |
Sep 28, 2015 | 13.10 | 13.12 | 12.76 | 12.83 | 110,085,960 | -0.35(-2.64%) |
Sep 25, 2015 | 13.17 | 13.29 | 13.11 | 13.18 | 106,891,008 | +0.28(+2.19%) |
Sep 24, 2015 | 12.88 | 12.96 | 12.77 | 12.90 | 119,926,328 | -0.14(-1.08%) |
Sep 23, 2015 | 12.94 | 13.15 | 12.92 | 13.04 | 94,160,112 | +0.12(+0.96%) |
Sep 22, 2015 | 12.85 | 12.92 | 12.81 | 12.91 | 111,201,376 | -0.11(-0.83%) |
Sep 21, 2015 | 13.00 | 13.06 | 12.91 | 13.02 | 95,353,320 | +0.12(+0.90%) |
Sep 18, 2015 | 13.00 | 13.03 | 12.86 | 12.91 | 164,615,200 | -0.25(-1.89%) |
Sep 17, 2015 | 13.51 | 13.67 | 13.09 | 13.15 | 143,528,400 | -0.39(-2.88%) |
Sep 16, 2015 | 13.56 | 13.59 | 13.35 | 13.54 | 100,955,088 | +0.02(+0.12%) |
Sep 15, 2015 | 13.30 | 13.59 | 13.28 | 13.53 | 75,063,080 | +0.29(+2.19%) |
Sep 14, 2015 | 13.25 | 13.33 | 13.19 | 13.24 | 60,986,256 | -0.07(-0.50%) |
Sep 11, 2015 | 13.26 | 13.32 | 13.19 | 13.30 | 65,454,464 | +0.00(+0.00%) |
Sep 10, 2015 | 13.16 | 13.36 | 13.11 | 13.30 | 0 | +0.12(+0.88%) |
Sep 09, 2015 | 13.58 | 13.65 | 13.13 | 13.19 | 84,925,352 | -0.22(-1.61%) |
Sep 08, 2015 | 13.24 | 13.40 | 13.19 | 13.40 | 89,163,328 | +0.42(+3.26%) |
Sep 04, 2015 | 13.10 | 12.98 | 12.98 | 12.98 | 126,042,920 | -0.24(-1.82%) |
Sep 03, 2015 | 13.25 | 13.43 | 13.16 | 13.22 | 93,026,128 | +0.07(+0.57%) |
Sep 02, 2015 | 13.12 | 13.15 | 12.91 | 13.15 | 90,160,176 | +0.27(+2.06%) |
Sep 01, 2015 | 13.19 | 13.27 | 12.78 | 12.88 | 143,951,680 | -0.63(-4.65%) |
Aug 31, 2015 | 13.50 | 13.54 | 13.38 | 13.51 | 80,663,632 | -0.02(-0.12%) |
Aug 28, 2015 | 13.56 | 13.59 | 13.39 | 13.53 | 91,806,160 | -0.07(-0.49%) |
Aug 27, 2015 | 13.54 | 13.60 | 13.30 | 13.59 | 150,174,576 | +0.31(+2.37%) |
Aug 26, 2015 | 13.07 | 13.28 | 12.68 | 13.28 | 210,501,712 | +0.66(+5.24%) |
Aug 25, 2015 | 13.39 | 13.40 | 12.61 | 12.62 | 234,994,544 | -0.02(-0.20%) |
Aug 24, 2015 | 12.42 | 13.21 | 12.07 | 12.64 | 259,589,200 | -0.67(-5.03%) |
Aug 21, 2015 | 13.39 | 13.77 | 13.31 | 13.31 | 180,075,152 | -0.51(-3.71%) |
Aug 20, 2015 | 14.21 | 14.22 | 13.82 | 13.82 | 180,276,112 | -0.61(-4.24%) |
Aug 19, 2015 | 14.51 | 14.62 | 14.42 | 14.43 | 94,987,960 | -0.19(-1.30%) |
Aug 18, 2015 | 14.65 | 14.80 | 14.59 | 14.62 | 60,906,952 | -0.07(-0.45%) |
Aug 17, 2015 | 14.56 | 14.72 | 14.52 | 14.69 | 51,152,252 | +0.06(+0.40%) |
Aug 14, 2015 | 14.53 | 14.63 | 14.50 | 14.63 | 63,757,188 | +0.07(+0.45%) |
Aug 13, 2015 | 14.52 | 14.62 | 14.42 | 14.57 | 81,558,320 | +0.08(+0.57%) |
Aug 12, 2015 | 14.57 | 14.59 | 14.07 | 14.48 | 173,467,968 | -0.22(-1.52%) |
Aug 11, 2015 | 14.76 | 14.86 | 14.65 | 14.71 | 79,656,288 | -0.21(-1.39%) |
Aug 10, 2015 | 14.77 | 14.92 | 14.77 | 14.91 | 79,572,984 | +0.24(+1.63%) |
Aug 07, 2015 | 14.82 | 14.94 | 14.55 | 14.67 | 85,905,112 | -0.05(-0.34%) |
Aug 06, 2015 | 14.81 | 14.86 | 14.69 | 14.72 | 57,556,532 | -0.05(-0.34%) |
Aug 05, 2015 | 14.82 | 14.92 | 14.72 | 14.77 | 78,891,000 | +0.06(+0.39%) |
Aug 04, 2015 | 14.71 | 14.82 | 14.64 | 14.72 | 84,314,704 | +0.02(+0.17%) |
Aug 03, 2015 | 14.81 | 14.85 | 14.58 | 14.69 | 75,422,120 | -0.09(-0.61%) |
Jul 31, 2015 | 14.91 | 14.93 | 14.77 | 14.78 | 81,255,784 | -0.21(-1.38%) |
Jul 30, 2015 | 15.05 | 15.12 | 14.92 | 14.99 | 79,422,056 | +3.26(+27.77%) |
Jul 29, 2015 | 11.85 | 11.90 | 11.59 | 11.73 | 116,570,368 | -3.05(-20.64%) |
Jul 28, 2015 | 14.71 | 14.79 | 14.55 | 14.78 | 99,375,792 | +0.17(+1.19%) |
Jul 27, 2015 | 14.60 | 14.70 | 14.47 | 14.61 | 112,748,304 | -0.19(-1.28%) |
Jul 24, 2015 | 15.03 | 15.07 | 14.75 | 14.80 | 104,464,392 | -0.23(-1.54%) |
Jul 23, 2015 | 15.20 | 15.24 | 14.95 | 15.03 | 125,365,280 | -0.22(-1.46%) |
Jul 22, 2015 | 14.91 | 15.28 | 14.91 | 15.25 | 133,257,360 | +0.31(+2.05%) |
Jul 21, 2015 | 14.97 | 15.02 | 14.90 | 14.95 | 77,072,952 | -0.03(-0.22%) |
Jul 20, 2015 | 15.01 | 15.07 | 14.95 | 14.98 | 87,013,008 | +0.02(+0.11%) |
Jul 17, 2015 | 14.85 | 15.01 | 14.79 | 14.96 | 117,202,000 | +0.12(+0.84%) |
Jul 16, 2015 | 14.81 | 14.94 | 14.77 | 14.84 | 141,539,776 | +0.22(+1.53%) |
Jul 15, 2015 | 14.49 | 14.76 | 14.46 | 14.62 | 209,245,776 | +0.45(+3.21%) |
Jul 14, 2015 | 14.00 | 14.18 | 13.94 | 14.16 | 84,603,280 | +0.09(+0.65%) |
Jul 13, 2015 | 14.03 | 14.10 | 13.97 | 14.07 | 82,154,744 | +0.26(+1.92%) |
Jul 10, 2015 | 13.88 | 13.92 | 13.77 | 13.81 | 88,257,200 | +0.18(+1.34%) |
Jul 09, 2015 | 13.67 | 13.82 | 13.60 | 13.62 | 98,579,728 | +0.19(+1.42%) |
Jul 08, 2015 | 13.57 | 13.64 | 13.41 | 13.43 | 100,350,360 | -0.36(-2.64%) |
Jul 07, 2015 | 13.97 | 14.00 | 13.51 | 13.80 | 139,612,112 | -0.21(-1.48%) |
Jul 06, 2015 | 13.87 | 14.06 | 13.81 | 14.00 | 71,003,328 | -0.07(-0.53%) |
Jul 02, 2015 | 14.19 | 14.08 | 14.08 | 14.08 | 78,303,872 | -0.16(-1.10%) |
Jul 01, 2015 | 14.26 | 14.31 | 14.13 | 14.24 | 75,369,112 | +0.17(+1.18%) |
Jun 30, 2015 | 14.12 | 14.16 | 13.93 | 14.07 | 107,691,856 | +0.11(+0.77%) |
Jun 29, 2015 | 14.16 | 14.26 | 13.94 | 13.96 | 119,192,464 | -0.43(-2.99%) |
Jun 26, 2015 | 14.45 | 14.48 | 14.34 | 14.39 | 76,301,160 | +0.03(+0.23%) |
Jun 25, 2015 | 14.53 | 14.56 | 14.34 | 14.36 | 72,238,320 | -0.10(-0.69%) |
Jun 24, 2015 | 14.49 | 14.62 | 14.43 | 14.46 | 71,433,848 | -0.15(-1.02%) |
Jun 23, 2015 | 14.52 | 14.65 | 14.52 | 14.61 | 77,236,648 | +0.17(+1.15%) |
Jun 22, 2015 | 14.35 | 14.49 | 14.34 | 14.44 | 70,699,064 | +0.25(+1.75%) |
Jun 19, 2015 | 14.29 | 14.38 | 14.15 | 14.20 | 100,873,328 | -0.17(-1.21%) |
Jun 18, 2015 | 14.34 | 14.39 | 14.24 | 14.37 | 118,039,096 | +0.01(+0.06%) |
Jun 17, 2015 | 14.54 | 14.55 | 14.30 | 14.36 | 107,284,960 | -0.15(-1.03%) |
Jun 16, 2015 | 14.43 | 14.52 | 14.36 | 14.51 | 57,176,260 | +0.07(+0.46%) |
Jun 15, 2015 | 14.33 | 14.47 | 14.26 | 14.44 | 82,309,552 | +3.37(+30.42%) |
Jun 12, 2015 | 11.09 | 11.19 | 10.84 | 11.07 | 64,288,416 | -3.39(-23.41%) |
Jun 11, 2015 | 14.57 | 14.62 | 14.42 | 14.46 | 93,369,176 | -0.08(-0.57%) |
Jun 10, 2015 | 14.38 | 14.57 | 14.35 | 14.54 | 124,139,344 | +0.23(+1.62%) |
Jun 09, 2015 | 14.10 | 14.34 | 14.05 | 14.31 | 99,266,368 | +0.19(+1.35%) |
Jun 08, 2015 | 14.28 | 14.33 | 14.10 | 14.12 | 84,329,216 | -0.09(-0.64%) |
Jun 05, 2015 | 14.09 | 14.34 | 14.03 | 14.21 | 144,045,568 | +0.34(+2.44%) |
Jun 04, 2015 | 13.95 | 14.04 | 13.82 | 13.87 | 73,767,504 | -0.12(-0.89%) |
Jun 03, 2015 | 13.78 | 14.07 | 13.84 | 14.00 | 108,372,672 | +0.21(+1.56%) |
Jun 02, 2015 | 13.62 | 13.81 | 13.60 | 13.78 | 79,463,872 | +0.14(+1.03%) |