Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.12 | 14.17 | 13.97 | 13.97 | 83,101,560 | -0.15(-1.08%) |
Oct 28, 2016 | 14.35 | 14.38 | 13.97 | 14.12 | 135,960,064 | -0.19(-1.36%) |
Oct 27, 2016 | 14.35 | 14.48 | 14.28 | 14.32 | 115,647,232 | +0.03(+0.24%) |
Oct 26, 2016 | 14.09 | 14.28 | 14.07 | 14.28 | 69,357,272 | +0.13(+0.90%) |
Oct 25, 2016 | 14.15 | 14.24 | 14.12 | 14.16 | 58,277,056 | -0.04(-0.30%) |
Oct 24, 2016 | 14.18 | 14.23 | 14.06 | 14.20 | 80,588,216 | +0.08(+0.60%) |
Oct 21, 2016 | 13.94 | 14.12 | 13.89 | 14.12 | 92,064,160 | +0.09(+0.66%) |
Oct 20, 2016 | 13.93 | 14.08 | 13.90 | 14.02 | 104,019,616 | +0.08(+0.55%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.79 | 13.95 | 115,648,736 | +0.18(+1.29%) |
Oct 18, 2016 | 13.71 | 13.78 | 13.64 | 13.77 | 84,331,200 | +0.18(+1.31%) |
Oct 17, 2016 | 13.69 | 13.71 | 13.47 | 13.59 | 120,178,008 | +0.04(+0.31%) |
Oct 14, 2016 | 13.67 | 13.74 | 13.50 | 13.55 | 128,569,512 | +0.14(+1.07%) |
Oct 13, 2016 | 13.62 | 13.62 | 13.21 | 13.40 | 92,809,168 | -0.17(-1.25%) |
Oct 12, 2016 | 13.62 | 13.75 | 13.56 | 13.57 | 79,312,656 | -0.07(-0.50%) |
Oct 11, 2016 | 13.77 | 13.83 | 13.57 | 13.64 | 91,355,400 | -0.16(-1.17%) |
Oct 10, 2016 | 13.73 | 13.89 | 13.70 | 13.80 | 75,750,832 | +0.14(+1.05%) |
Oct 07, 2016 | 13.71 | 13.76 | 13.53 | 13.66 | 117,633,208 | -0.08(-0.55%) |
Oct 06, 2016 | 13.69 | 13.74 | 13.58 | 13.73 | 89,595,968 | +0.09(+0.68%) |
Oct 05, 2016 | 13.51 | 13.74 | 13.51 | 13.64 | 101,614,096 | +0.26(+1.96%) |
Oct 04, 2016 | 13.29 | 13.59 | 13.27 | 13.38 | 116,287,992 | +0.14(+1.09%) |
Oct 03, 2016 | 13.20 | 13.32 | 13.12 | 13.23 | 82,239,608 | -0.02(-0.13%) |
Sep 30, 2016 | 12.92 | 13.32 | 12.85 | 13.25 | 140,019,184 | +0.41(+3.23%) |
Sep 29, 2016 | 13.02 | 13.12 | 12.75 | 12.84 | 92,822,448 | -0.19(-1.43%) |
Sep 28, 2016 | 13.01 | 13.03 | 12.83 | 13.02 | 77,582,832 | +0.08(+0.59%) |
Sep 27, 2016 | 12.71 | 12.99 | 12.54 | 12.95 | 96,495,504 | +0.17(+1.32%) |
Sep 26, 2016 | 13.04 | 13.07 | 12.72 | 12.78 | 112,135,160 | -0.36(-2.77%) |
Sep 23, 2016 | 13.15 | 13.27 | 13.12 | 13.14 | 60,944,420 | -0.07(-0.51%) |
Sep 22, 2016 | 13.29 | 13.30 | 13.12 | 13.21 | 89,289,856 | -0.04(-0.32%) |
Sep 21, 2016 | 13.30 | 13.40 | 13.03 | 13.25 | 112,719,984 | +0.04(+0.32%) |
Sep 20, 2016 | 13.33 | 13.34 | 13.13 | 13.21 | 80,552,176 | +0.01(+0.06%) |
Sep 19, 2016 | 13.17 | 13.36 | 13.17 | 13.20 | 78,144,936 | +0.08(+0.65%) |
Sep 16, 2016 | 13.26 | 13.28 | 13.11 | 13.12 | 107,383,184 | -0.15(-1.15%) |
Sep 15, 2016 | 13.24 | 13.33 | 13.19 | 13.27 | 80,169,928 | +0.03(+0.26%) |
Sep 14, 2016 | 13.27 | 13.41 | 13.18 | 13.23 | 89,186,304 | -0.08(-0.57%) |
Sep 13, 2016 | 13.27 | 13.43 | 13.17 | 13.31 | 105,469,248 | -0.15(-1.13%) |
Sep 12, 2016 | 13.25 | 13.50 | 13.11 | 13.46 | 129,538,344 | +0.14(+1.02%) |
Sep 09, 2016 | 13.47 | 13.67 | 13.33 | 13.33 | 159,649,504 | -0.10(-0.76%) |
Sep 08, 2016 | 13.35 | 13.50 | 13.28 | 13.43 | 81,806,952 | +0.14(+1.02%) |
Sep 07, 2016 | 13.31 | 13.42 | 13.25 | 13.29 | 74,745,768 | -0.07(-0.51%) |
Sep 06, 2016 | 13.59 | 13.60 | 13.29 | 13.36 | 113,983,432 | -0.19(-1.38%) |
Sep 02, 2016 | 13.50 | 13.55 | 13.55 | 13.55 | 119,277,016 | +0.02(+0.12%) |
Sep 01, 2016 | 13.67 | 13.67 | 13.34 | 13.53 | 152,075,728 | -0.14(-0.99%) |
Aug 31, 2016 | 13.73 | 13.75 | 13.45 | 13.67 | 150,712,480 | +0.02(+0.16%) |
Aug 30, 2016 | 13.35 | 13.68 | 13.32 | 13.65 | 143,812,448 | +0.29(+2.21%) |
Aug 29, 2016 | 13.32 | 13.49 | 13.30 | 13.35 | 142,518,976 | +0.04(+0.32%) |
Aug 26, 2016 | 13.16 | 13.40 | 13.13 | 13.31 | 150,549,072 | +0.22(+1.67%) |
Aug 25, 2016 | 13.00 | 13.10 | 12.98 | 13.09 | 80,262,368 | +0.11(+0.84%) |
Aug 24, 2016 | 12.95 | 13.06 | 12.95 | 12.98 | 77,650,400 | +0.04(+0.33%) |
Aug 23, 2016 | 12.86 | 12.99 | 12.86 | 12.94 | 80,441,688 | +0.14(+1.12%) |
Aug 22, 2016 | 12.81 | 12.85 | 12.74 | 12.79 | 72,217,624 | -0.03(-0.26%) |
Aug 19, 2016 | 12.75 | 12.85 | 12.68 | 12.83 | 70,993,304 | +0.05(+0.40%) |
Aug 18, 2016 | 12.74 | 12.84 | 12.69 | 12.78 | 74,514,584 | +0.01(+0.07%) |
Aug 17, 2016 | 12.78 | 12.84 | 12.71 | 12.77 | 110,810,128 | -0.02(-0.13%) |
Aug 16, 2016 | 12.62 | 12.80 | 12.58 | 12.79 | 95,237,824 | +0.13(+1.00%) |
Aug 15, 2016 | 12.62 | 12.67 | 12.60 | 12.66 | 57,642,228 | +0.09(+0.74%) |
Aug 12, 2016 | 12.45 | 12.57 | 12.39 | 12.57 | 74,785,960 | +0.03(+0.20%) |
Aug 11, 2016 | 12.50 | 12.62 | 12.43 | 12.54 | 81,794,440 | +0.06(+0.47%) |
Aug 10, 2016 | 12.78 | 12.79 | 12.46 | 12.48 | 93,747,712 | -0.32(-2.50%) |
Aug 09, 2016 | 12.74 | 12.80 | 12.70 | 12.80 | 59,280,612 | +0.05(+0.40%) |
Aug 08, 2016 | 12.71 | 12.79 | 12.57 | 12.75 | 85,355,424 | +0.07(+0.53%) |
Aug 05, 2016 | 12.43 | 12.69 | 12.43 | 12.68 | 143,503,184 | +0.48(+3.94%) |
Aug 04, 2016 | 12.20 | 12.25 | 12.10 | 12.20 | 54,782,868 | +0.00(+0.00%) |
Aug 03, 2016 | 11.89 | 12.20 | 11.88 | 12.20 | 77,440,160 | +0.29(+2.48%) |
Aug 02, 2016 | 12.04 | 12.18 | 11.88 | 11.91 | 99,374,304 | -0.17(-1.40%) |
Aug 01, 2016 | 12.24 | 12.31 | 12.02 | 12.08 | 72,902,296 | -0.13(-1.10%) |
Jul 29, 2016 | 12.27 | 12.39 | 12.20 | 12.21 | 75,076,856 | -0.16(-1.29%) |
Jul 28, 2016 | 12.28 | 12.38 | 12.19 | 12.37 | 85,443,896 | +0.04(+0.34%) |
Jul 27, 2016 | 12.28 | 12.39 | 12.18 | 12.33 | 119,797,304 | +0.08(+0.69%) |
Jul 26, 2016 | 12.07 | 12.26 | 12.06 | 12.25 | 71,393,472 | +0.13(+1.11%) |
Jul 25, 2016 | 12.06 | 12.13 | 12.04 | 12.11 | 55,071,172 | -0.01(-0.07%) |
Jul 22, 2016 | 12.02 | 12.14 | 11.95 | 12.12 | 55,296,044 | +0.09(+0.77%) |
Jul 21, 2016 | 12.16 | 12.20 | 12.02 | 12.03 | 84,209,376 | -0.11(-0.90%) |
Jul 20, 2016 | 12.09 | 12.16 | 12.02 | 12.14 | 94,034,064 | +0.12(+0.98%) |
Jul 19, 2016 | 11.85 | 12.11 | 11.82 | 12.02 | 114,976,064 | +0.13(+1.06%) |
Jul 18, 2016 | 11.66 | 11.99 | 11.65 | 11.89 | 222,011,696 | +0.38(+3.29%) |
Jul 15, 2016 | 11.61 | 11.62 | 11.39 | 11.51 | 93,320,240 | +0.01(+0.07%) |
Jul 14, 2016 | 11.57 | 11.61 | 11.50 | 11.50 | 116,059,512 | +0.18(+1.56%) |
Jul 13, 2016 | 11.38 | 11.45 | 11.23 | 11.33 | 88,454,760 | -0.08(-0.74%) |
Jul 12, 2016 | 11.30 | 11.46 | 11.29 | 11.41 | 105,654,400 | +0.28(+2.50%) |
Jul 11, 2016 | 11.20 | 11.29 | 11.13 | 11.13 | 79,783,472 | +0.03(+0.30%) |
Jul 08, 2016 | 11.19 | 10.97 | 10.97 | 11.10 | 109,986,184 | +0.13(+1.23%) |
Jul 07, 2016 | 10.84 | 11.05 | 10.83 | 10.97 | 119,933,672 | +0.13(+1.17%) |
Jul 06, 2016 | 10.55 | 10.89 | 10.49 | 10.84 | 112,691,120 | +0.10(+0.94%) |
Jul 05, 2016 | 10.90 | 10.91 | 10.64 | 10.74 | 116,508,232 | -0.30(-2.75%) |
Jul 01, 2016 | 11.12 | 11.04 | 11.04 | 11.04 | 105,464,688 | -0.14(-1.28%) |
Jun 30, 2016 | 11.27 | 11.28 | 11.02 | 11.18 | 149,169,536 | +0.07(+0.61%) |
Jun 29, 2016 | 11.02 | 11.14 | 10.89 | 11.12 | 140,419,824 | +0.41(+3.86%) |
Jun 28, 2016 | 10.59 | 10.72 | 10.41 | 10.70 | 178,071,568 | +0.44(+4.27%) |
Jun 27, 2016 | 10.76 | 10.76 | 10.16 | 10.27 | 308,074,336 | -0.69(-6.31%) |
Jun 24, 2016 | 11.00 | 11.33 | 10.93 | 10.96 | 274,671,104 | -0.88(-7.41%) |
Jun 23, 2016 | 11.66 | 11.84 | 11.65 | 11.83 | 97,489,960 | +0.36(+3.16%) |
Jun 22, 2016 | 11.46 | 11.61 | 11.45 | 11.47 | 92,478,840 | -0.01(-0.07%) |
Jun 21, 2016 | 11.47 | 11.50 | 11.33 | 11.48 | 87,489,552 | +0.07(+0.59%) |
Jun 20, 2016 | 11.58 | 11.67 | 11.39 | 11.41 | 106,619,176 | +0.12(+1.04%) |
Jun 17, 2016 | 11.28 | 11.40 | 11.19 | 11.29 | 105,623,928 | +0.08(+0.68%) |
Jun 16, 2016 | 11.15 | 11.23 | 10.97 | 11.22 | 106,888,304 | -0.03(-0.23%) |
Jun 15, 2016 | 11.28 | 11.51 | 11.19 | 11.24 | 119,385,880 | +0.07(+0.60%) |
Jun 14, 2016 | 11.43 | 11.57 | 11.10 | 11.18 | 101,238,408 | -0.29(-2.50%) |
Jun 13, 2016 | 11.50 | 11.72 | 11.45 | 11.46 | 88,791,816 | -0.19(-1.66%) |
Jun 10, 2016 | 11.78 | 11.80 | 11.59 | 11.66 | 107,644,960 | -0.30(-2.54%) |
Jun 09, 2016 | 12.07 | 12.07 | 11.87 | 11.96 | 88,753,536 | -0.20(-1.66%) |
Jun 08, 2016 | 12.09 | 12.19 | 12.05 | 12.16 | 69,150,168 | +0.07(+0.56%) |
Jun 07, 2016 | 12.25 | 12.31 | 12.09 | 12.09 | 80,012,128 | -0.14(-1.17%) |
Jun 06, 2016 | 12.17 | 12.39 | 12.11 | 12.24 | 96,039,184 | +0.08(+0.69%) |
Jun 03, 2016 | 12.19 | 12.22 | 11.96 | 12.15 | 176,313,184 | -0.44(-3.48%) |
Jun 02, 2016 | 12.60 | 12.63 | 12.45 | 12.59 | 76,309,392 | +0.07(+0.54%) |
Jun 01, 2016 | 12.31 | 12.56 | 12.18 | 12.52 | 74,276,088 | +0.10(+0.81%) |
May 31, 2016 | 12.62 | 12.64 | 12.37 | 12.42 | 101,899,672 | -0.08(-0.60%) |
May 27, 2016 | 12.40 | 12.50 | 12.50 | 12.50 | 74,301,464 | +0.15(+1.22%) |
May 26, 2016 | 12.58 | 12.59 | 12.34 | 12.35 | 77,779,992 | -0.18(-1.47%) |
May 25, 2016 | 12.46 | 12.73 | 12.46 | 12.53 | 147,063,632 | +0.20(+1.63%) |
May 24, 2016 | 12.26 | 12.39 | 12.20 | 12.33 | 114,470,320 | +0.18(+1.45%) |
May 23, 2016 | 12.21 | 12.26 | 12.10 | 12.15 | 78,927,776 | -0.04(-0.34%) |
May 20, 2016 | 12.30 | 12.35 | 12.12 | 12.20 | 96,686,320 | -0.01(-0.07%) |
May 19, 2016 | 12.26 | 12.49 | 12.12 | 12.20 | 126,331,320 | -0.13(-1.09%) |
May 18, 2016 | 11.78 | 12.39 | 11.77 | 12.34 | 180,700,560 | +0.57(+4.85%) |
May 17, 2016 | 11.67 | 11.87 | 11.61 | 11.77 | 90,768,344 | +0.07(+0.57%) |
May 16, 2016 | 11.61 | 11.78 | 11.59 | 11.70 | 68,848,648 | +0.04(+0.36%) |
May 13, 2016 | 11.89 | 12.07 | 11.65 | 11.66 | 102,615,000 | -0.22(-1.84%) |
May 12, 2016 | 12.01 | 12.15 | 11.80 | 11.88 | 86,383,584 | -0.05(-0.42%) |
May 11, 2016 | 11.97 | 12.18 | 11.92 | 11.93 | 81,010,072 | -0.08(-0.70%) |
May 10, 2016 | 11.83 | 12.04 | 11.83 | 12.01 | 71,264,576 | +0.26(+2.22%) |
May 09, 2016 | 11.83 | 11.92 | 11.68 | 11.75 | 65,926,452 | -0.10(-0.85%) |
May 06, 2016 | 11.62 | 11.88 | 11.59 | 11.85 | 91,187,488 | +0.05(+0.43%) |
May 05, 2016 | 11.89 | 12.03 | 11.76 | 11.80 | 87,025,144 | -0.07(-0.57%) |
May 04, 2016 | 11.84 | 11.99 | 11.76 | 11.87 | 118,160,488 | -0.19(-1.60%) |
May 03, 2016 | 12.19 | 12.19 | 11.89 | 12.06 | 131,541,192 | -0.34(-2.78%) |
May 02, 2016 | 12.25 | 12.41 | 12.10 | 12.41 | 81,999,728 | +0.18(+1.44%) |
Apr 29, 2016 | 12.37 | 12.47 | 12.12 | 12.23 | 145,395,088 | -0.19(-1.56%) |
Apr 28, 2016 | 12.53 | 12.67 | 12.40 | 12.42 | 93,571,464 | -0.19(-1.53%) |
Apr 27, 2016 | 12.62 | 12.85 | 12.58 | 12.62 | 137,823,120 | -0.06(-0.46%) |
Apr 26, 2016 | 12.62 | 12.72 | 12.43 | 12.68 | 100,896,672 | +0.11(+0.87%) |
Apr 25, 2016 | 12.62 | 12.72 | 12.44 | 12.57 | 83,889,576 | -0.13(-0.99%) |
Apr 22, 2016 | 12.49 | 12.72 | 12.49 | 12.69 | 99,356,184 | +0.18(+1.41%) |
Apr 21, 2016 | 12.54 | 12.71 | 12.39 | 12.52 | 144,693,168 | -0.03(-0.20%) |
Apr 20, 2016 | 12.23 | 12.55 | 12.20 | 12.54 | 137,546,464 | +0.40(+3.32%) |
Apr 19, 2016 | 11.98 | 12.21 | 11.96 | 12.14 | 127,521,528 | +0.24(+1.98%) |
Apr 18, 2016 | 11.63 | 11.96 | 11.61 | 11.90 | 97,581,304 | +0.14(+1.21%) |
Apr 15, 2016 | 11.99 | 12.00 | 11.72 | 11.76 | 104,716,016 | -0.12(-0.99%) |
Apr 14, 2016 | 11.52 | 11.99 | 11.51 | 11.88 | 213,533,024 | +0.29(+2.54%) |
Apr 13, 2016 | 11.38 | 11.63 | 11.36 | 11.58 | 164,903,824 | +0.44(+3.92%) |
Apr 12, 2016 | 10.92 | 11.20 | 10.86 | 11.15 | 119,875,816 | +0.25(+2.31%) |
Apr 11, 2016 | 10.85 | 11.00 | 10.82 | 10.89 | 94,510,952 | +0.08(+0.70%) |
Apr 08, 2016 | 10.94 | 11.04 | 10.80 | 10.82 | 91,131,528 | +0.03(+0.23%) |
Apr 07, 2016 | 11.05 | 11.09 | 10.71 | 10.79 | 125,757,192 | -0.35(-3.17%) |
Apr 06, 2016 | 11.09 | 11.17 | 11.01 | 11.15 | 74,419,024 | +0.07(+0.61%) |
Apr 05, 2016 | 11.17 | 11.21 | 11.05 | 11.08 | 93,353,488 | -0.27(-2.37%) |
Apr 04, 2016 | 11.37 | 11.47 | 11.26 | 11.35 | 71,005,336 | -0.04(-0.37%) |
Apr 01, 2016 | 11.31 | 11.47 | 11.19 | 11.39 | 87,063,336 | +0.03(+0.30%) |
Mar 31, 2016 | 11.33 | 11.52 | 11.30 | 11.36 | 94,723,720 | +0.03(+0.30%) |
Mar 30, 2016 | 11.33 | 11.47 | 11.31 | 11.32 | 102,246,800 | +0.05(+0.45%) |
Mar 29, 2016 | 11.37 | 11.37 | 11.14 | 11.27 | 120,867,200 | -0.17(-1.47%) |
Mar 28, 2016 | 11.53 | 11.54 | 11.37 | 11.44 | 64,830,688 | -0.05(-0.44%) |
Mar 24, 2016 | 11.26 | 11.49 | 11.49 | 11.49 | 112,904,080 | +0.05(+0.44%) |
Mar 23, 2016 | 11.57 | 11.62 | 11.42 | 11.44 | 114,003,936 | -0.12(-1.02%) |
Mar 22, 2016 | 11.48 | 11.63 | 11.45 | 11.56 | 99,054,840 | -0.07(-0.58%) |
Mar 21, 2016 | 11.59 | 11.78 | 11.52 | 11.63 | 124,590,024 | +0.04(+0.36%) |
Mar 18, 2016 | 11.49 | 11.66 | 11.38 | 11.58 | 174,548,512 | +0.33(+2.91%) |
Mar 17, 2016 | 11.10 | 11.32 | 10.96 | 11.26 | 145,404,752 | +0.08(+0.68%) |
Mar 16, 2016 | 11.35 | 11.60 | 11.00 | 11.18 | 178,102,816 | -0.22(-1.92%) |
Mar 15, 2016 | 11.35 | 11.42 | 11.25 | 11.40 | 95,625,736 | -0.06(-0.51%) |
Mar 14, 2016 | 11.52 | 11.54 | 11.33 | 11.46 | 104,427,152 | -0.13(-1.09%) |
Mar 11, 2016 | 11.29 | 11.63 | 11.23 | 11.58 | 143,338,464 | +0.44(+3.92%) |
Mar 10, 2016 | 11.11 | 11.26 | 10.92 | 11.15 | 146,980,608 | +0.11(+0.99%) |
Mar 09, 2016 | 11.06 | 11.15 | 10.92 | 11.04 | 109,639,480 | +0.07(+0.61%) |
Mar 08, 2016 | 11.26 | 11.31 | 10.96 | 10.97 | 149,756,976 | -0.39(-3.47%) |
Mar 07, 2016 | 11.30 | 11.44 | 11.23 | 11.36 | 116,128,208 | -0.01(-0.07%) |
Mar 04, 2016 | 11.56 | 11.67 | 11.33 | 11.37 | 204,066,896 | +0.03(+0.30%) |
Mar 03, 2016 | 11.24 | 11.38 | 11.13 | 11.34 | 124,933,120 | +0.08(+0.67%) |
Mar 02, 2016 | 11.09 | 11.35 | 11.03 | 11.26 | 166,114,960 | +0.23(+2.05%) |
Mar 01, 2016 | 10.58 | 11.05 | 10.56 | 11.04 | 183,374,144 | +0.56(+5.35%) |
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%) |