Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 13.24 | 13.85 | 13.15 | 13.74 | 140,842,160 | +0.87(+6.76%) |
Jan 30, 2018 | 13.12 | 13.25 | 12.69 | 12.87 | 90,358,056 | -0.45(-3.38%) |
Jan 29, 2018 | 13.13 | 13.47 | 13.05 | 13.32 | 66,459,164 | +0.37(+2.86%) |
Jan 26, 2018 | 12.70 | 12.95 | 12.62 | 12.95 | 44,238,972 | +0.54(+4.35%) |
Jan 25, 2018 | 12.78 | 12.94 | 12.32 | 12.41 | 42,740,216 | -0.30(-2.36%) |
Jan 24, 2018 | 13.02 | 13.05 | 12.60 | 12.71 | 41,889,248 | -0.23(-1.78%) |
Jan 23, 2018 | 12.82 | 12.99 | 12.76 | 12.94 | 46,377,484 | +0.29(+2.29%) |
Jan 22, 2018 | 12.61 | 12.74 | 12.37 | 12.65 | 34,667,244 | +0.06(+0.48%) |
Jan 19, 2018 | 12.56 | 12.88 | 12.54 | 12.59 | 46,800,668 | +0.12(+0.96%) |
Jan 18, 2018 | 12.18 | 12.68 | 12.15 | 12.47 | 62,010,504 | +0.29(+2.38%) |
Jan 17, 2018 | 11.90 | 12.19 | 11.82 | 12.18 | 38,937,016 | +0.27(+2.27%) |
Jan 16, 2018 | 12.05 | 12.20 | 11.80 | 11.91 | 42,639,488 | -0.11(-0.92%) |
Jan 12, 2018 | 12.02 | 12.02 | 12.02 | 0 | -0.12(-0.99%) | |
Jan 11, 2018 | 12.07 | 12.14 | 11.90 | 12.14 | 37,803,184 | +0.18(+1.51%) |
Jan 10, 2018 | 11.96 | 52,402,240 | +0.14(+1.18%) | |||
Jan 09, 2018 | 12.00 | 12.02 | 11.72 | 11.82 | 62,462,328 | -0.46(-3.75%) |
Jan 08, 2018 | 12.01 | 12.30 | 11.85 | 12.28 | 63,188,720 | +0.40(+3.37%) |
Jan 05, 2018 | 12.19 | 12.22 | 11.66 | 11.88 | 63,808,944 | -0.24(-1.98%) |
Jan 04, 2018 | 12.10 | 12.43 | 11.97 | 12.12 | 109,356,640 | +0.57(+4.94%) |
Jan 03, 2018 | 11.61 | 12.14 | 11.37 | 11.55 | 153,547,328 | +0.57(+5.19%) |
Jan 02, 2018 | 10.42 | 11.02 | 10.34 | 10.98 | 44,038,392 | +0.70(+6.81%) |
Dec 29, 2017 | 10.28 | 10.28 | 10.28 | 0 | -0.27(-2.56%) | |
Dec 28, 2017 | 10.57 | 10.64 | 10.43 | 10.55 | 18,582,908 | +0.02(+0.19%) |
Dec 27, 2017 | 10.45 | 10.74 | 10.40 | 10.53 | 22,905,000 | +0.07(+0.67%) |
Dec 26, 2017 | 10.38 | 10.58 | 10.34 | 10.46 | 20,418,394 | -0.08(-0.76%) |
Dec 22, 2017 | 10.75 | 10.77 | 10.20 | 10.54 | 50,744,496 | -0.35(-3.21%) |
Dec 21, 2017 | 10.98 | 11.08 | 10.87 | 10.89 | 21,865,428 | -0.09(-0.82%) |
Dec 20, 2017 | 11.10 | 11.18 | 10.80 | 10.98 | 31,401,346 | +0.03(+0.27%) |
Dec 19, 2017 | 11.00 | 11.19 | 10.87 | 10.95 | 43,700,984 | -0.03(-0.27%) |
Dec 18, 2017 | 10.60 | 11.00 | 10.51 | 10.98 | 63,737,204 | +0.69(+6.71%) |
Dec 15, 2017 | 10.13 | 10.32 | 10.02 | 10.29 | 45,462,280 | +0.16(+1.58%) |
Dec 14, 2017 | 10.10 | 10.17 | 9.960 | 10.13 | 28,989,792 | +0.02(+0.20%) |
Dec 13, 2017 | 9.970 | 10.21 | 9.950 | 10.11 | 41,392,388 | +0.21(+2.12%) |
Dec 12, 2017 | 10.14 | 9.890 | 9.900 | 36,166,064 | -0.26(-2.56%) | |
Dec 11, 2017 | 9.970 | 10.16 | 9.960 | 10.16 | 29,919,652 | +0.22(+2.21%) |
Dec 08, 2017 | 10.15 | 10.20 | 9.920 | 9.940 | 34,896,960 | -0.10(-1.00%) |
Dec 07, 2017 | 10.07 | 10.19 | 9.950 | 10.04 | 32,596,172 | +0.04(+0.40%) |
Dec 06, 2017 | 9.900 | 10.05 | 9.710 | 10.00 | 38,848,216 | +0.09(+0.91%) |
Dec 05, 2017 | 9.890 | 10.34 | 9.700 | 9.910 | 67,239,992 | -0.12(-1.20%) |
Dec 04, 2017 | 10.86 | 10.57 | 10.03 | 97,218,928 | -0.70(-6.52%) | |
Dec 01, 2017 | 10.81 | 10.96 | 10.74 | 10.73 | 42,128,776 | -0.16(-1.47%) |
Nov 30, 2017 | 10.87 | 11.02 | 10.76 | 10.89 | 43,142,440 | +0.06(+0.55%) |
Nov 29, 2017 | 11.08 | 11.17 | 10.73 | 10.83 | 63,307,976 | -0.34(-3.04%) |
Nov 28, 2017 | 11.45 | 11.54 | 11.01 | 11.17 | 65,268,456 | -0.38(-3.29%) |
Nov 27, 2017 | 11.34 | 11.74 | 11.34 | 11.55 | 41,775,688 | +0.17(+1.49%) |
Nov 24, 2017 | 11.38 | 11.42 | 11.30 | 11.38 | 11,035,758 | +0.01(+0.09%) |
Nov 22, 2017 | 11.41 | 11.49 | 11.30 | 11.37 | 23,816,482 | -0.03(-0.26%) |
Nov 21, 2017 | 11.42 | 11.49 | 11.24 | 11.40 | 31,817,372 | +0.06(+0.53%) |
Nov 20, 2017 | 11.47 | 11.51 | 11.19 | 11.34 | 35,920,652 | -0.04(-0.35%) |
Nov 17, 2017 | 11.30 | 11.75 | 11.28 | 11.38 | 56,775,580 | +0.13(+1.16%) |
Nov 16, 2017 | 11.13 | 11.32 | 11.13 | 11.25 | 31,773,030 | +0.18(+1.63%) |
Nov 15, 2017 | 11.01 | 11.13 | 10.77 | 11.07 | 33,452,336 | -0.05(-0.45%) |
Nov 14, 2017 | 11.03 | 11.26 | 11.00 | 11.12 | 37,201,768 | +0.03(+0.27%) |
Nov 13, 2017 | 11.18 | 11.20 | 10.92 | 11.09 | 54,023,332 | -0.17(-1.51%) |
Nov 10, 2017 | 11.22 | 11.43 | 11.12 | 11.26 | 50,209,908 | +0.14(+1.26%) |
Nov 09, 2017 | 11.25 | 11.35 | 11.03 | 11.12 | 76,663,336 | -0.59(-5.04%) |
Nov 08, 2017 | 11.94 | 11.95 | 11.51 | 11.71 | 58,800,884 | -0.34(-2.82%) |
Nov 07, 2017 | 11.94 | 12.27 | 11.92 | 12.05 | 67,809,328 | +0.12(+1.01%) |
Nov 06, 2017 | 12.04 | 12.09 | 11.64 | 11.93 | 96,122,816 | +0.81(+7.28%) |
Nov 03, 2017 | 10.95 | 11.13 | 10.82 | 11.12 | 44,264,292 | +0.27(+2.49%) |
Nov 02, 2017 | 10.87 | 10.99 | 10.66 | 10.85 | 47,910,832 | +0.05(+0.46%) |
Nov 01, 2017 | 11.25 | 11.29 | 10.72 | 10.80 | 66,835,080 | -0.18(-1.68%) |
Oct 31, 2017 | 10.76 | 11.31 | 10.69 | 10.98 | 78,562,024 | +0.09(+0.87%) |
Oct 30, 2017 | 11.26 | 11.42 | 10.65 | 10.89 | 137,638,560 | -0.95(-8.02%) |
Oct 27, 2017 | 12.17 | 12.19 | 11.36 | 11.84 | 115,650,376 | -0.17(-1.37%) |
Oct 26, 2017 | 12.45 | 12.46 | 12.00 | 12.01 | 87,551,568 | -0.32(-2.64%) |
Oct 25, 2017 | 12.95 | 13.13 | 12.29 | 12.33 | 166,705,184 | -1.92(-13.47%) |
Oct 24, 2017 | 14.20 | 14.35 | 14.15 | 14.25 | 84,263,128 | +0.15(+1.06%) |
Oct 23, 2017 | 13.94 | 14.19 | 13.90 | 14.10 | 49,806,744 | +0.29(+2.10%) |
Oct 20, 2017 | 14.03 | 14.09 | 13.80 | 13.81 | 32,538,936 | -0.14(-1.00%) |
Oct 19, 2017 | 13.85 | 14.04 | 13.69 | 13.95 | 33,763,912 | -0.12(-0.85%) |
Oct 18, 2017 | 14.20 | 14.28 | 13.76 | 14.07 | 39,003,852 | -0.09(-0.64%) |
Oct 17, 2017 | 14.24 | 14.35 | 14.13 | 14.16 | 28,969,672 | -0.10(-0.70%) |
Oct 16, 2017 | 14.25 | 14.35 | 14.12 | 14.26 | 34,112,904 | +0.04(+0.28%) |
Oct 13, 2017 | 14.32 | 14.41 | 14.12 | 14.22 | 37,515,844 | +0.02(+0.14%) |
Oct 12, 2017 | 13.85 | 14.37 | 13.81 | 14.20 | 69,819,776 | +0.32(+2.31%) |
Oct 11, 2017 | 13.62 | 13.96 | 13.61 | 13.88 | 38,694,068 | +0.18(+1.31%) |
Oct 10, 2017 | 13.72 | 13.79 | 13.44 | 13.70 | 43,249,456 | +0.23(+1.71%) |
Oct 09, 2017 | 13.26 | 13.83 | 13.26 | 13.47 | 53,961,648 | +0.24(+1.81%) |
Oct 06, 2017 | 13.22 | 13.39 | 13.18 | 13.23 | 28,258,656 | -0.11(-0.82%) |
Oct 05, 2017 | 13.38 | 13.46 | 13.21 | 13.34 | 34,722,536 | +0.03(+0.23%) |
Oct 04, 2017 | 13.31 | 13.50 | 13.15 | 13.31 | 42,228,248 | -0.11(-0.82%) |
Oct 03, 2017 | 12.73 | 13.48 | 12.70 | 13.42 | 85,136,488 | +0.71(+5.59%) |
Oct 02, 2017 | 12.80 | 12.85 | 12.62 | 12.71 | 34,445,572 | -0.04(-0.31%) |
Sep 29, 2017 | 12.77 | 12.82 | 12.60 | 12.75 | 33,926,900 | +0.01(+0.08%) |
Sep 28, 2017 | 12.76 | 12.84 | 12.55 | 12.74 | 35,780,344 | +0.00(+0.00%) |
Sep 27, 2017 | 12.65 | 12.87 | 12.50 | 12.74 | 59,903,660 | +0.29(+2.33%) |
Sep 26, 2017 | 12.85 | 12.93 | 12.43 | 12.45 | 68,259,216 | -0.16(-1.27%) |
Sep 25, 2017 | 13.25 | 13.28 | 12.49 | 12.61 | 84,119,768 | -0.69(-5.19%) |
Sep 22, 2017 | 13.20 | 13.40 | 13.12 | 13.30 | 50,546,956 | -0.11(-0.82%) |
Sep 21, 2017 | 14.00 | 14.24 | 13.32 | 13.41 | 166,720,592 | -0.33(-2.40%) |
Sep 20, 2017 | 13.80 | 12.80 | 13.74 | 102,102,208 | +0.62(+4.73%) | |
Sep 19, 2017 | 13.25 | 13.29 | 12.88 | 13.12 | 65,410,360 | +0.04(+0.31%) |
Sep 18, 2017 | 12.77 | 13.30 | 12.74 | 13.08 | 83,421,168 | +0.56(+4.47%) |
Sep 15, 2017 | 12.33 | 12.66 | 12.31 | 12.52 | 50,337,412 | +0.26(+2.12%) |
Sep 14, 2017 | 12.15 | 12.46 | 12.11 | 12.26 | 37,130,264 | +0.04(+0.33%) |
Sep 13, 2017 | 12.22 | 12.36 | 12.12 | 12.22 | 37,183,660 | -0.08(-0.65%) |
Sep 12, 2017 | 12.66 | 12.68 | 12.21 | 12.30 | 54,372,008 | -0.25(-1.99%) |
Sep 11, 2017 | 12.46 | 12.74 | 12.40 | 12.55 | 43,299,000 | +0.30(+2.45%) |
Sep 08, 2017 | 12.57 | 12.60 | 12.04 | 12.25 | 60,886,232 | -0.38(-3.01%) |
Sep 07, 2017 | 12.84 | 12.94 | 12.60 | 12.63 | 35,773,592 | -0.23(-1.79%) |
Sep 06, 2017 | 13.02 | 13.08 | 12.75 | 12.86 | 34,165,620 | -0.06(-0.46%) |
Sep 05, 2017 | 12.88 | 13.18 | 12.65 | 12.92 | 51,445,456 | -0.27(-2.05%) |
Sep 01, 2017 | 13.12 | 13.48 | 13.04 | 13.19 | 53,158,560 | +0.19(+1.46%) |
Aug 31, 2017 | 12.82 | 13.15 | 12.79 | 13.00 | 51,773,344 | +0.33(+2.60%) |
Aug 30, 2017 | 12.19 | 12.68 | 12.16 | 12.67 | 43,860,316 | +0.52(+4.28%) |
Aug 29, 2017 | 12.00 | 12.18 | 11.93 | 12.15 | 33,562,012 | -0.08(-0.65%) |
Aug 28, 2017 | 12.53 | 12.55 | 12.16 | 12.23 | 35,838,096 | -0.20(-1.61%) |
Aug 25, 2017 | 12.51 | 12.57 | 12.25 | 12.43 | 29,732,048 | -0.07(-0.56%) |
Aug 24, 2017 | 12.69 | 12.70 | 12.39 | 12.50 | 37,244,152 | +0.02(+0.16%) |
Aug 23, 2017 | 12.00 | 12.54 | 11.95 | 12.48 | 44,330,760 | +0.31(+2.55%) |
Aug 22, 2017 | 12.20 | 12.33 | 12.10 | 12.17 | 38,994,536 | +0.12(+1.00%) |
Aug 21, 2017 | 12.42 | 12.42 | 11.86 | 12.05 | 58,863,344 | -0.32(-2.59%) |
Aug 18, 2017 | 12.43 | 12.55 | 12.25 | 12.37 | 37,521,696 | +0.03(+0.24%) |
Aug 17, 2017 | 12.46 | 12.65 | 12.32 | 12.34 | 47,345,880 | -0.29(-2.30%) |
Aug 16, 2017 | 13.17 | 13.19 | 12.52 | 12.63 | 64,607,336 | -0.39(-3.00%) |
Aug 15, 2017 | 13.01 | 13.14 | 12.75 | 13.02 | 57,897,272 | +0.26(+2.04%) |
Aug 14, 2017 | 12.58 | 12.85 | 12.58 | 12.76 | 64,378,272 | +0.53(+4.33%) |
Aug 11, 2017 | 12.04 | 12.39 | 11.88 | 12.23 | 63,558,840 | +0.11(+0.91%) |
Aug 10, 2017 | 12.70 | 12.92 | 12.11 | 12.12 | 83,008,944 | -0.71(-5.53%) |
Aug 09, 2017 | 12.76 | 12.89 | 12.54 | 12.83 | 58,848,724 | -0.28(-2.14%) |
Aug 08, 2017 | 13.48 | 13.55 | 13.08 | 13.11 | 47,216,552 | -0.32(-2.38%) |
Aug 07, 2017 | 13.33 | 13.57 | 13.27 | 13.43 | 57,439,312 | +0.31(+2.36%) |
Aug 04, 2017 | 13.20 | 13.36 | 13.02 | 13.12 | 64,254,044 | -0.12(-0.91%) |
Aug 03, 2017 | 13.42 | 13.52 | 13.08 | 13.24 | 52,501,044 | -0.13(-0.97%) |
Aug 02, 2017 | 13.81 | 13.93 | 13.12 | 13.37 | 67,460,640 | -0.34(-2.48%) |
Aug 01, 2017 | 13.72 | 13.85 | 13.45 | 13.71 | 49,090,656 | +0.10(+0.73%) |
Jul 31, 2017 | 14.22 | 13.47 | 13.61 | 69,078,928 | -0.34(-2.44%) | |
Jul 28, 2017 | 13.85 | 14.10 | 13.68 | 13.95 | 66,763,752 | -0.17(-1.20%) |
Jul 27, 2017 | 14.99 | 15.04 | 13.70 | 14.12 | 130,226,616 | -0.64(-4.34%) |
Jul 26, 2017 | 15.13 | 15.65 | 14.40 | 14.76 | 235,933,952 | +0.65(+4.61%) |
Jul 25, 2017 | 14.32 | 14.11 | 97,453,336 | -0.05(-0.35%) | ||
Jul 24, 2017 | 14.00 | 14.44 | 13.97 | 14.16 | 70,913,616 | +0.28(+2.02%) |
Jul 21, 2017 | 13.70 | 14.03 | 13.62 | 13.88 | 51,045,672 | +0.08(+0.58%) |
Jul 20, 2017 | 13.61 | 13.89 | 13.45 | 13.80 | 47,689,156 | +0.25(+1.85%) |
Jul 19, 2017 | 13.62 | 13.74 | 13.41 | 13.55 | 51,929,612 | +0.07(+0.52%) |
Jul 18, 2017 | 13.29 | 13.53 | 13.15 | 13.48 | 78,308,016 | -0.32(-2.32%) |
Jul 17, 2017 | 14.03 | 14.12 | 13.51 | 13.80 | 71,666,368 | -0.12(-0.86%) |
Jul 14, 2017 | 13.46 | 13.93 | 13.32 | 13.92 | 82,084,552 | +0.39(+2.88%) |
Jul 13, 2017 | 14.33 | 14.49 | 13.43 | 13.53 | 111,572,640 | -0.76(-5.32%) |
Jul 12, 2017 | 14.17 | 14.39 | 13.96 | 14.29 | 78,451,536 | +0.40(+2.88%) |
Jul 11, 2017 | 13.77 | 14.10 | 13.62 | 13.89 | 71,046,440 | +0.08(+0.58%) |
Jul 10, 2017 | 13.61 | 13.88 | 13.27 | 13.81 | 78,294,288 | +0.45(+3.37%) |
Jul 07, 2017 | 13.27 | 13.74 | 13.18 | 13.36 | 88,392,136 | +0.34(+2.61%) |
Jul 06, 2017 | 12.94 | 13.32 | 12.67 | 13.02 | 88,859,344 | -0.17(-1.29%) |
Jul 05, 2017 | 12.36 | 13.21 | 12.32 | 13.19 | 99,381,952 | +1.04(+8.56%) |
Jul 03, 2017 | 12.57 | 12.73 | 12.13 | 12.15 | 39,929,100 | -0.33(-2.64%) |
Jun 30, 2017 | 12.57 | 12.83 | 12.36 | 12.48 | 59,215,832 | -0.12(-0.95%) |
Jun 29, 2017 | 13.06 | 13.15 | 12.45 | 12.60 | 87,507,448 | -0.63(-4.76%) |
Jun 28, 2017 | 13.65 | 13.70 | 13.09 | 13.23 | 85,159,272 | -0.17(-1.27%) |
Jun 27, 2017 | 13.76 | 14.04 | 13.37 | 13.40 | 89,283,016 | -0.68(-4.83%) |
Jun 26, 2017 | 14.39 | 14.49 | 13.85 | 14.08 | 100,929,272 | -0.09(-0.64%) |
Jun 23, 2017 | 14.67 | 14.17 | 200,777,344 | -0.21(-1.46%) | ||
Jun 22, 2017 | 14.10 | 14.50 | 13.56 | 14.38 | 149,461,520 | +0.40(+2.86%) |
Jun 21, 2017 | 13.36 | 14.01 | 13.13 | 13.98 | 188,452,752 | +1.34(+10.60%) |
Jun 20, 2017 | 12.19 | 12.93 | 12.18 | 12.64 | 117,944,160 | +0.71(+5.95%) |
Jun 19, 2017 | 11.63 | 12.12 | 11.62 | 11.93 | 61,762,756 | +0.49(+4.28%) |
Jun 16, 2017 | 11.66 | 11.83 | 11.28 | 11.44 | 59,779,528 | -0.06(-0.52%) |
Jun 15, 2017 | 11.34 | 11.58 | 11.21 | 11.50 | 61,637,520 | -0.27(-2.29%) |
Jun 14, 2017 | 11.91 | 12.04 | 11.65 | 11.77 | 51,812,464 | -0.19(-1.59%) |
Jun 13, 2017 | 12.33 | 12.48 | 11.67 | 11.96 | 87,270,680 | -0.13(-1.08%) |
Jun 12, 2017 | 11.75 | 12.35 | 11.27 | 12.09 | 125,751,184 | -0.19(-1.55%) |
Jun 09, 2017 | 13.10 | 13.40 | 11.63 | 12.28 | 167,454,432 | -0.62(-4.81%) |
Jun 08, 2017 | 12.81 | 12.91 | 12.40 | 12.90 | 89,437,952 | +0.52(+4.20%) |
Jun 07, 2017 | 12.42 | 12.96 | 12.23 | 12.38 | 150,927,808 | +0.35(+2.91%) |
Jun 06, 2017 | 11.27 | 12.24 | 11.24 | 12.03 | 114,910,600 | +0.79(+7.03%) |
Jun 05, 2017 | 10.84 | 11.34 | 10.80 | 11.24 | 66,193,676 | +0.34(+3.12%) |
Jun 02, 2017 | 10.93 | 10.96 | 10.56 | 10.90 | 43,056,164 | -0.03(-0.27%) |
Jun 01, 2017 | 11.25 | 11.29 | 10.81 | 10.93 | 47,982,580 | -0.26(-2.32%) |
May 31, 2017 | 11.29 | 11.49 | 11.10 | 11.19 | 42,914,680 | +0.07(+0.63%) |
May 30, 2017 | 10.95 | 11.27 | 10.90 | 11.12 | 35,321,008 | +0.12(+1.09%) |
May 26, 2017 | 10.85 | 11.02 | 10.74 | 11.00 | 31,907,640 | +0.02(+0.18%) |
May 25, 2017 | 11.01 | 11.01 | 10.80 | 10.98 | 33,570,448 | +0.09(+0.83%) |
May 24, 2017 | 11.05 | 11.06 | 10.71 | 10.89 | 43,002,048 | +0.00(+0.00%) |
May 23, 2017 | 10.97 | 11.05 | 10.62 | 10.89 | 49,796,736 | -0.15(-1.36%) |
May 22, 2017 | 11.49 | 11.55 | 10.77 | 11.04 | 78,659,240 | -0.37(-3.24%) |
May 19, 2017 | 11.47 | 11.62 | 11.35 | 11.41 | 50,319,692 | +0.13(+1.20%) |
May 18, 2017 | 10.99 | 11.49 | 10.84 | 11.28 | 86,884,648 | +0.08(+0.67%) |
May 17, 2017 | 11.81 | 12.29 | 11.16 | 11.20 | 160,035,872 | -1.55(-12.16%) |
May 16, 2017 | 11.66 | 12.77 | 11.63 | 12.75 | 163,906,944 | +1.33(+11.65%) |
May 15, 2017 | 11.41 | 11.60 | 11.30 | 11.42 | 52,532,460 | +0.16(+1.42%) |
May 12, 2017 | 11.20 | 11.40 | 11.08 | 11.26 | 56,072,620 | +0.19(+1.72%) |
May 11, 2017 | 10.74 | 11.26 | 10.51 | 11.07 | 72,916,072 | +0.28(+2.59%) |
May 10, 2017 | 10.46 | 10.85 | 10.45 | 10.79 | 65,969,840 | +0.61(+5.99%) |
May 09, 2017 | 10.04 | 10.40 | 10.04 | 10.18 | 50,907,876 | +0.14(+1.39%) |
May 08, 2017 | 10.22 | 10.22 | 10.01 | 10.04 | 35,093,836 | -0.15(-1.47%) |
May 05, 2017 | 10.13 | 10.26 | 9.940 | 10.19 | 51,758,964 | +0.09(+0.89%) |
May 04, 2017 | 10.55 | 10.55 | 9.940 | 10.10 | 77,001,224 | -0.29(-2.79%) |
May 03, 2017 | 10.29 | 10.68 | 9.850 | 10.39 | 140,879,696 | +0.07(+0.68%) |
May 02, 2017 | 11.73 | 11.76 | 10.30 | 10.32 | 268,229,632 | -3.30(-24.23%) |
May 01, 2017 | 13.43 | 13.63 | 13.25 | 13.62 | 67,235,712 | +0.32(+2.41%) |
Apr 28, 2017 | 13.73 | 13.76 | 13.16 | 13.30 | 50,375,992 | -0.32(-2.35%) |
Apr 27, 2017 | 13.43 | 13.70 | 13.37 | 13.62 | 31,247,430 | +0.21(+1.57%) |
Apr 26, 2017 | 13.42 | 13.53 | 13.22 | 13.41 | 36,637,104 | -0.08(-0.59%) |
Apr 25, 2017 | 13.24 | 13.53 | 13.16 | 13.49 | 35,851,080 | +0.36(+2.74%) |
Apr 24, 2017 | 13.23 | 13.23 | 13.04 | 13.13 | 36,110,512 | +0.13(+1.00%) |
Apr 21, 2017 | 13.08 | 13.12 | 12.90 | 13.00 | 25,689,590 | -0.11(-0.84%) |
Apr 20, 2017 | 12.98 | 13.15 | 12.88 | 13.11 | 41,955,348 | +0.27(+2.10%) |
Apr 19, 2017 | 13.09 | 13.21 | 12.80 | 12.84 | 36,452,128 | -0.11(-0.85%) |
Apr 18, 2017 | 12.63 | 12.97 | 12.58 | 12.95 | 37,149,836 | +0.16(+1.25%) |
Apr 17, 2017 | 12.53 | 12.80 | 12.37 | 12.79 | 38,159,432 | +0.48(+3.90%) |
Apr 13, 2017 | 12.51 | 12.72 | 12.24 | 12.31 | 53,442,632 | -0.45(-3.53%) |
Apr 12, 2017 | 12.94 | 13.10 | 12.74 | 12.76 | 37,330,568 | -0.34(-2.60%) |
Apr 11, 2017 | 13.02 | 13.29 | 12.71 | 13.10 | 59,880,804 | +0.00(+0.00%) |
Apr 10, 2017 | 13.52 | 13.59 | 13.04 | 13.10 | 47,133,052 | -0.42(-3.11%) |
Apr 07, 2017 | 13.33 | 13.68 | 13.22 | 13.52 | 70,440,984 | +0.25(+1.88%) |
Apr 06, 2017 | 13.42 | 13.46 | 12.83 | 13.27 | 139,472,688 | -0.90(-6.35%) |
Apr 05, 2017 | 14.28 | 14.64 | 14.10 | 14.17 | 58,781,308 | +0.01(+0.07%) |
Apr 04, 2017 | 14.31 | 14.67 | 14.03 | 14.16 | 58,368,712 | -0.48(-3.28%) |
Apr 03, 2017 | 14.60 | 14.74 | 14.30 | 14.64 | 48,399,964 | +0.09(+0.62%) |
Mar 31, 2017 | 14.10 | 14.75 | 14.01 | 14.55 | 84,566,240 | +0.50(+3.56%) |
Mar 30, 2017 | 13.73 | 14.05 | 13.65 | 14.05 | 44,111,740 | +0.34(+2.48%) |
Mar 29, 2017 | 13.74 | 13.87 | 13.63 | 13.71 | 37,847,704 | +0.02(+0.15%) |
Mar 28, 2017 | 13.75 | 13.86 | 13.55 | 13.69 | 37,411,400 | -0.01(-0.07%) |
Mar 27, 2017 | 13.35 | 13.78 | 13.22 | 13.70 | 42,641,716 | +0.00(+0.00%) |
Mar 24, 2017 | 14.16 | 14.18 | 13.54 | 13.70 | 50,099,472 | -0.09(-0.65%) |
Mar 23, 2017 | 13.96 | 14.11 | 13.77 | 13.79 | 44,490,528 | -0.31(-2.20%) |
Mar 22, 2017 | 13.70 | 14.14 | 13.55 | 14.10 | 61,201,892 | +0.28(+2.03%) |
Mar 21, 2017 | 14.40 | 14.49 | 13.78 | 13.82 | 72,471,096 | -0.58(-4.03%) |
Mar 20, 2017 | 13.68 | 14.50 | 13.54 | 14.40 | 91,525,352 | +0.91(+6.75%) |
Mar 17, 2017 | 13.62 | 13.74 | 13.36 | 13.49 | 224,892,320 | -0.16(-1.17%) |
Mar 16, 2017 | 13.79 | 13.88 | 13.65 | 13.65 | 44,441,160 | -0.33(-2.36%) |
Mar 15, 2017 | 14.03 | 14.06 | 13.62 | 13.98 | 55,137,088 | -0.12(-0.85%) |
Mar 14, 2017 | 14.00 | 14.15 | 13.64 | 14.10 | 52,530,096 | -0.18(-1.26%) |
Mar 13, 2017 | 14.47 | 14.68 | 14.19 | 14.28 | 73,028,896 | +0.37(+2.66%) |
Mar 10, 2017 | 13.50 | 13.93 | 13.45 | 13.91 | 65,142,156 | +0.58(+4.35%) |
Mar 09, 2017 | 13.45 | 13.45 | 13.11 | 13.33 | 45,163,020 | +0.11(+0.83%) |
Mar 08, 2017 | 13.25 | 13.55 | 13.10 | 13.22 | 71,249,512 | +0.17(+1.30%) |
Mar 07, 2017 | 13.07 | 13.37 | 12.79 | 13.05 | 76,578,600 | +0.01(+0.08%) |
Mar 06, 2017 | 13.00 | 13.34 | 12.38 | 13.04 | 117,120,536 | +0.01(+0.08%) |
Mar 03, 2017 | 13.55 | 13.58 | 12.79 | 13.03 | 163,641,696 | -0.87(-6.26%) |
Mar 02, 2017 | 14.59 | 14.78 | 13.87 | 13.90 | 104,153,104 | -1.06(-7.09%) |
Mar 01, 2017 | 15.08 | 15.09 | 14.52 | 14.96 | 73,374,776 | +0.50(+3.46%) |
Feb 28, 2017 | 15.45 | 15.55 | 14.36 | 14.46 | 141,669,312 | -0.74(-4.87%) |
Feb 27, 2017 | 14.27 | 15.35 | 14.27 | 15.20 | 95,221,880 | +1.08(+7.65%) |
Feb 24, 2017 | 14.00 | 14.32 | 13.86 | 14.12 | 46,288,616 | -0.20(-1.40%) |
Feb 23, 2017 | 14.20 | 14.45 | 13.82 | 14.32 | 80,050,512 | +0.04(+0.28%) |
Feb 22, 2017 | 14.30 | 14.50 | 14.04 | 14.28 | 71,453,704 | +0.28(+2.00%) |
Feb 21, 2017 | 13.41 | 14.10 | 13.40 | 14.00 | 66,271,256 | +0.87(+6.63%) |
Feb 17, 2017 | 13.13 | 13.13 | 13.13 | 0 | +0.16(+1.23%) | |
Feb 16, 2017 | 13.25 | 13.35 | 12.84 | 12.97 | 52,417,984 | -0.33(-2.48%) |
Feb 15, 2017 | 13.20 | 13.44 | 13.16 | 13.30 | 33,683,036 | +0.04(+0.30%) |
Feb 14, 2017 | 13.43 | 13.49 | 13.19 | 13.26 | 40,452,724 | -0.23(-1.70%) |
Feb 13, 2017 | 13.70 | 13.95 | 13.38 | 13.49 | 57,359,180 | -0.09(-0.66%) |
Feb 10, 2017 | 13.86 | 13.86 | 13.25 | 13.58 | 54,579,344 | +0.16(+1.19%) |
Feb 09, 2017 | 13.78 | 13.89 | 13.40 | 13.42 | 73,150,320 | -0.14(-1.03%) |
Feb 08, 2017 | 13.21 | 13.75 | 13.08 | 13.56 | 75,912,576 | +0.27(+2.03%) |
Feb 07, 2017 | 14.05 | 14.27 | 13.06 | 13.29 | 158,559,696 | -0.34(-2.49%) |
Feb 06, 2017 | 12.46 | 13.70 | 12.38 | 13.63 | 140,101,184 | +1.39(+11.36%) |
Feb 03, 2017 | 12.37 | 12.50 | 12.04 | 12.24 | 60,036,740 | -0.04(-0.33%) |
Feb 02, 2017 | 11.98 | 12.66 | 11.95 | 12.28 | 116,287,984 | +0.22(+1.82%) |