Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 20.31 | 20.43 | 20.11 | 20.11 | 90,510,576 | -0.24(-1.17%) |
Mar 30, 2017 | 19.93 | 20.44 | 19.89 | 20.35 | 92,868,456 | +0.44(+2.23%) |
Mar 29, 2017 | 20.04 | 20.16 | 19.87 | 19.91 | 78,793,024 | -0.11(-0.55%) |
Mar 28, 2017 | 19.62 | 20.18 | 19.61 | 20.02 | 112,273,488 | +0.38(+1.95%) |
Mar 27, 2017 | 18.99 | 19.65 | 18.89 | 19.63 | 140,174,880 | -0.08(-0.39%) |
Mar 24, 2017 | 19.78 | 19.91 | 19.40 | 19.71 | 133,140,256 | +0.04(+0.22%) |
Mar 23, 2017 | 19.64 | 20.02 | 19.53 | 19.67 | 130,953,512 | +0.11(+0.57%) |
Mar 22, 2017 | 19.31 | 19.76 | 19.14 | 19.56 | 197,007,712 | -0.07(-0.35%) |
Mar 21, 2017 | 20.89 | 20.94 | 19.56 | 19.62 | 304,352,800 | -1.21(-5.81%) |
Mar 20, 2017 | 20.95 | 21.10 | 20.82 | 20.83 | 102,323,720 | -0.36(-1.69%) |
Mar 17, 2017 | 21.50 | 21.54 | 21.17 | 21.19 | 123,431,208 | -0.31(-1.43%) |
Mar 16, 2017 | 21.52 | 21.73 | 21.47 | 21.50 | 82,423,984 | +0.03(+0.16%) |
Mar 15, 2017 | 21.64 | 21.78 | 21.28 | 21.47 | 134,481,184 | -0.12(-0.55%) |
Mar 14, 2017 | 21.47 | 21.60 | 21.35 | 21.58 | 74,096,864 | +0.02(+0.08%) |
Mar 13, 2017 | 21.57 | 21.66 | 21.42 | 21.57 | 66,717,844 | -0.01(-0.04%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.39 | 21.58 | 102,054,024 | -0.03(-0.16%) |
Mar 09, 2017 | 21.61 | 21.76 | 21.51 | 21.61 | 92,469,176 | +0.08(+0.36%) |
Mar 08, 2017 | 21.82 | 21.97 | 21.50 | 21.53 | 123,437,472 | +0.04(+0.20%) |
Mar 07, 2017 | 21.50 | 21.62 | 21.40 | 21.49 | 75,089,416 | -0.03(-0.16%) |
Mar 06, 2017 | 21.59 | 21.61 | 21.38 | 21.53 | 88,690,200 | -0.16(-0.75%) |
Mar 03, 2017 | 21.57 | 21.87 | 21.57 | 21.69 | 108,719,992 | +0.18(+0.83%) |
Mar 02, 2017 | 21.89 | 21.99 | 21.48 | 21.51 | 116,979,688 | -0.23(-1.06%) |
Mar 01, 2017 | 21.63 | 21.83 | 21.50 | 21.74 | 168,669,616 | +0.76(+3.64%) |
Feb 28, 2017 | 20.81 | 20.99 | 20.75 | 20.98 | 105,944,208 | +0.09(+0.45%) |
Feb 27, 2017 | 20.57 | 20.96 | 20.56 | 20.88 | 81,199,400 | +0.29(+1.40%) |
Feb 24, 2017 | 20.50 | 20.69 | 20.41 | 20.59 | 114,220,368 | -0.30(-1.42%) |
Feb 23, 2017 | 21.07 | 21.15 | 20.83 | 20.89 | 100,965,992 | -0.18(-0.85%) |
Feb 22, 2017 | 20.92 | 21.20 | 20.86 | 21.07 | 95,646,448 | +0.01(+0.04%) |
Feb 21, 2017 | 20.90 | 21.08 | 20.89 | 21.06 | 92,382,736 | +0.22(+1.06%) |
Feb 17, 2017 | 20.84 | 20.84 | 20.84 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.86 | 20.92 | 20.65 | 20.89 | 115,402,360 | +0.00(+0.00%) |
Feb 15, 2017 | 20.69 | 21.05 | 20.49 | 20.89 | 177,805,680 | +0.44(+2.16%) |
Feb 14, 2017 | 19.89 | 20.54 | 19.83 | 20.45 | 164,240,176 | +0.56(+2.82%) |
Feb 13, 2017 | 19.69 | 20.01 | 19.69 | 19.89 | 123,836,272 | +0.27(+1.39%) |
Feb 10, 2017 | 19.71 | 19.75 | 19.51 | 19.62 | 106,541,496 | -0.03(-0.17%) |
Feb 09, 2017 | 19.34 | 19.67 | 19.24 | 19.65 | 120,696,376 | +0.38(+1.99%) |
Feb 08, 2017 | 19.32 | 19.32 | 19.08 | 19.27 | 120,305,520 | -0.20(-1.00%) |
Feb 07, 2017 | 19.79 | 19.79 | 19.43 | 19.46 | 103,453,896 | -0.19(-0.95%) |
Feb 06, 2017 | 19.67 | 19.87 | 19.61 | 19.65 | 108,489,880 | -0.14(-0.73%) |
Feb 03, 2017 | 19.67 | 19.84 | 19.50 | 19.79 | 136,530,000 | +0.48(+2.51%) |
Feb 02, 2017 | 19.33 | 19.37 | 19.13 | 19.31 | 104,283,688 | -0.14(-0.74%) |
Feb 01, 2017 | 19.52 | 19.73 | 19.39 | 19.45 | 121,838,520 | +0.21(+1.10%) |
Jan 31, 2017 | 19.35 | 19.57 | 19.12 | 19.24 | 107,036,880 | -0.26(-1.35%) |
Jan 30, 2017 | 19.72 | 19.72 | 19.33 | 19.50 | 107,683,112 | -0.35(-1.76%) |
Jan 27, 2017 | 19.91 | 19.93 | 19.79 | 19.85 | 64,232,264 | -0.07(-0.34%) |
Jan 26, 2017 | 19.90 | 20.01 | 19.79 | 19.92 | 98,949,464 | +0.06(+0.30%) |
Jan 25, 2017 | 19.82 | 19.90 | 19.63 | 19.86 | 117,255,832 | +0.36(+1.83%) |
Jan 24, 2017 | 19.22 | 19.63 | 19.11 | 19.50 | 115,849,864 | +0.33(+1.73%) |
Jan 23, 2017 | 19.22 | 19.34 | 19.05 | 19.17 | 72,100,104 | -0.07(-0.35%) |
Jan 20, 2017 | 19.26 | 19.49 | 19.14 | 19.24 | 120,680,560 | +0.09(+0.49%) |
Jan 19, 2017 | 19.32 | 19.39 | 19.05 | 19.15 | 89,370,576 | -0.08(-0.44%) |
Jan 18, 2017 | 18.95 | 19.25 | 18.78 | 19.23 | 146,274,784 | +0.49(+2.63%) |
Jan 17, 2017 | 19.28 | 19.37 | 18.71 | 18.74 | 179,277,872 | -0.82(-4.17%) |
Jan 13, 2017 | 19.56 | 19.56 | 19.56 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.56 | 19.65 | 19.22 | 19.48 | 141,500,016 | -0.13(-0.65%) |
Jan 11, 2017 | 19.50 | 19.61 | 19.32 | 19.61 | 108,630,224 | +0.11(+0.57%) |
Jan 10, 2017 | 19.20 | 19.67 | 19.16 | 19.50 | 118,783,616 | +0.33(+1.73%) |
Jan 09, 2017 | 19.13 | 19.30 | 19.04 | 19.16 | 89,283,512 | -0.11(-0.57%) |
Jan 06, 2017 | 19.36 | 19.42 | 19.17 | 19.28 | 77,988,552 | +0.00(+0.00%) |
Jan 05, 2017 | 19.39 | 19.49 | 18.99 | 19.28 | 102,120,328 | -0.23(-1.18%) |
Jan 04, 2017 | 19.31 | 19.51 | 19.21 | 19.50 | 90,382,736 | +0.36(+1.86%) |
Jan 03, 2017 | 19.21 | 19.28 | 18.87 | 19.15 | 116,780,264 | +0.37(+1.95%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 18.98 | 19.03 | 18.50 | 18.70 | 93,103,864 | -0.28(-1.48%) |
Dec 28, 2016 | 19.22 | 19.27 | 18.92 | 18.98 | 61,899,384 | -0.24(-1.24%) |
Dec 27, 2016 | 19.30 | 19.32 | 19.16 | 19.22 | 47,022,096 | +0.01(+0.04%) |
Dec 23, 2016 | 19.21 | 19.21 | 19.21 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.21 | 19.32 | 19.10 | 19.16 | 78,929,992 | -0.08(-0.40%) |
Dec 21, 2016 | 19.31 | 19.31 | 19.10 | 19.23 | 71,817,144 | -0.07(-0.35%) |
Dec 20, 2016 | 19.23 | 19.40 | 19.22 | 19.30 | 98,631,136 | +0.20(+1.02%) |
Dec 19, 2016 | 19.21 | 19.31 | 18.98 | 19.11 | 114,643,672 | -0.15(-0.79%) |
Dec 16, 2016 | 19.68 | 19.82 | 19.25 | 19.26 | 173,549,776 | -0.42(-2.16%) |
Dec 15, 2016 | 19.46 | 19.88 | 19.38 | 19.68 | 190,482,784 | +0.42(+2.16%) |
Dec 14, 2016 | 18.96 | 19.80 | 18.88 | 19.27 | 264,975,488 | +0.05(+0.26%) |
Dec 13, 2016 | 19.38 | 19.45 | 18.94 | 19.22 | 138,068,096 | +0.00(+0.00%) |
Dec 12, 2016 | 19.55 | 19.76 | 19.15 | 19.22 | 161,023,376 | -0.41(-2.08%) |
Dec 09, 2016 | 19.50 | 19.69 | 19.36 | 19.62 | 153,656,160 | +0.12(+0.61%) |
Dec 08, 2016 | 19.37 | 19.75 | 19.28 | 19.50 | 214,719,520 | +0.32(+1.68%) |
Dec 07, 2016 | 18.86 | 19.18 | 18.66 | 19.18 | 197,411,200 | +0.35(+1.85%) |
Dec 06, 2016 | 18.77 | 18.83 | 18.46 | 18.83 | 141,983,424 | +0.27(+1.47%) |
Dec 05, 2016 | 18.25 | 18.59 | 18.24 | 18.56 | 153,247,072 | +0.52(+2.87%) |
Dec 02, 2016 | 18.26 | 18.27 | 17.86 | 18.04 | 151,159,696 | -0.23(-1.26%) |
Dec 01, 2016 | 18.20 | 18.65 | 18.14 | 18.27 | 234,242,880 | +0.32(+1.80%) |
Nov 30, 2016 | 17.65 | 18.01 | 17.61 | 17.95 | 225,388,592 | +0.77(+4.48%) |
Nov 29, 2016 | 17.26 | 17.39 | 17.15 | 17.18 | 134,768,448 | -0.01(-0.05%) |
Nov 28, 2016 | 17.50 | 17.65 | 17.15 | 17.19 | 128,008,024 | -0.47(-2.68%) |
Nov 25, 2016 | 17.46 | 17.68 | 17.36 | 17.66 | 73,942,376 | +0.25(+1.46%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.21 | 17.33 | 17.04 | 17.19 | 123,644,920 | -0.03(-0.15%) |
Nov 21, 2016 | 17.02 | 17.23 | 16.94 | 17.21 | 138,656,144 | +0.28(+1.65%) |
Nov 18, 2016 | 16.99 | 17.05 | 16.82 | 16.93 | 142,451,552 | -0.07(-0.40%) |
Nov 17, 2016 | 16.73 | 17.12 | 16.69 | 17.00 | 198,231,808 | +0.28(+1.67%) |
Nov 16, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 149,554,944 | -0.35(-2.03%) |
Nov 15, 2016 | 16.76 | 17.09 | 16.60 | 17.07 | 224,521,008 | +0.07(+0.40%) |
Nov 14, 2016 | 16.44 | 17.10 | 16.43 | 17.00 | 378,461,440 | +0.90(+5.57%) |
Nov 11, 2016 | 15.78 | 16.11 | 15.77 | 16.11 | 251,495,216 | +0.22(+1.39%) |
Nov 10, 2016 | 15.46 | 16.08 | 15.45 | 15.88 | 360,035,584 | +0.67(+4.40%) |
Nov 09, 2016 | 14.95 | 15.28 | 14.73 | 15.22 | 376,849,248 | +0.82(+5.71%) |
Nov 08, 2016 | 14.24 | 14.48 | 14.15 | 14.39 | 112,970,256 | -0.01(-0.06%) |
Nov 07, 2016 | 14.28 | 14.43 | 14.27 | 14.40 | 108,044,664 | +0.39(+2.78%) |
Nov 04, 2016 | 14.00 | 14.15 | 13.85 | 14.01 | 97,357,896 | +0.06(+0.42%) |
Nov 03, 2016 | 13.95 | 14.12 | 13.93 | 13.95 | 82,280,024 | +0.00(+0.00%) |
Nov 02, 2016 | 13.94 | 14.02 | 13.79 | 13.95 | 140,762,336 | -0.11(-0.78%) |
Nov 01, 2016 | 14.02 | 14.18 | 13.83 | 14.06 | 104,598,784 | +0.09(+0.67%) |
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%) |