Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.09 | 20.22 | 19.88 | 19.90 | 81,389,688 | -0.26(-1.31%) |
Apr 27, 2017 | 20.37 | 20.40 | 20.00 | 20.16 | 93,835,440 | -0.20(-1.00%) |
Apr 26, 2017 | 20.46 | 20.62 | 20.35 | 20.37 | 111,568,752 | -0.08(-0.38%) |
Apr 25, 2017 | 20.45 | 20.76 | 20.38 | 20.44 | 154,269,744 | +0.30(+1.48%) |
Apr 24, 2017 | 19.81 | 20.33 | 19.81 | 20.14 | 162,556,080 | +0.78(+4.05%) |
Apr 21, 2017 | 19.63 | 19.68 | 19.26 | 19.36 | 149,249,248 | -0.31(-1.56%) |
Apr 20, 2017 | 19.57 | 19.75 | 19.45 | 19.67 | 121,702,464 | +0.28(+1.45%) |
Apr 19, 2017 | 19.54 | 19.74 | 19.33 | 19.39 | 119,355,864 | +0.03(+0.13%) |
Apr 18, 2017 | 19.70 | 19.74 | 19.08 | 19.36 | 171,761,872 | -0.09(-0.44%) |
Apr 17, 2017 | 19.06 | 19.46 | 18.98 | 19.45 | 99,720,992 | +0.40(+2.10%) |
Apr 13, 2017 | 19.23 | 19.57 | 19.04 | 19.04 | 103,297,944 | -0.26(-1.37%) |
Apr 12, 2017 | 19.51 | 19.56 | 19.28 | 19.31 | 89,718,560 | -0.23(-1.18%) |
Apr 11, 2017 | 19.46 | 19.56 | 19.25 | 19.54 | 110,498,968 | -0.09(-0.43%) |
Apr 10, 2017 | 19.72 | 19.85 | 19.53 | 19.62 | 74,152,088 | -0.12(-0.60%) |
Apr 07, 2017 | 19.63 | 19.90 | 19.55 | 19.74 | 93,277,576 | -0.09(-0.43%) |
Apr 06, 2017 | 19.75 | 20.00 | 19.57 | 19.83 | 97,310,088 | +0.08(+0.39%) |
Apr 05, 2017 | 20.26 | 20.36 | 19.74 | 19.75 | 114,276,496 | -0.23(-1.15%) |
Apr 04, 2017 | 19.78 | 20.04 | 19.78 | 19.98 | 88,240,248 | -0.13(-0.64%) |
Apr 03, 2017 | 20.16 | 20.25 | 19.68 | 20.11 | 103,292,176 | +0.00(+0.00%) |
Mar 31, 2017 | 20.32 | 20.43 | 20.11 | 20.11 | 90,507,968 | -0.24(-1.17%) |
Mar 30, 2017 | 19.93 | 20.44 | 19.89 | 20.35 | 92,865,784 | +0.44(+2.23%) |
Mar 29, 2017 | 20.04 | 20.16 | 19.87 | 19.91 | 78,790,760 | -0.11(-0.55%) |
Mar 28, 2017 | 19.62 | 20.18 | 19.61 | 20.02 | 112,270,248 | +0.38(+1.95%) |
Mar 27, 2017 | 18.99 | 19.65 | 18.89 | 19.63 | 140,170,832 | -0.08(-0.39%) |
Mar 24, 2017 | 19.78 | 19.91 | 19.40 | 19.71 | 133,136,424 | +0.04(+0.22%) |
Mar 23, 2017 | 19.64 | 20.03 | 19.53 | 19.67 | 130,949,744 | +0.11(+0.57%) |
Mar 22, 2017 | 19.31 | 19.76 | 19.14 | 19.56 | 197,002,032 | -0.07(-0.35%) |
Mar 21, 2017 | 20.89 | 20.94 | 19.56 | 19.62 | 304,344,032 | -1.21(-5.81%) |
Mar 20, 2017 | 20.95 | 21.10 | 20.82 | 20.84 | 102,320,776 | -0.36(-1.69%) |
Mar 17, 2017 | 21.50 | 21.54 | 21.17 | 21.19 | 123,427,648 | -0.31(-1.43%) |
Mar 16, 2017 | 21.52 | 21.73 | 21.47 | 21.50 | 82,421,608 | +0.03(+0.16%) |
Mar 15, 2017 | 21.64 | 21.78 | 21.28 | 21.47 | 134,477,312 | -0.12(-0.55%) |
Mar 14, 2017 | 21.47 | 21.60 | 21.36 | 21.59 | 74,094,728 | +0.02(+0.08%) |
Mar 13, 2017 | 21.57 | 21.66 | 21.42 | 21.57 | 66,715,924 | -0.01(-0.04%) |
Mar 10, 2017 | 21.84 | 21.84 | 21.39 | 21.58 | 102,051,088 | -0.03(-0.16%) |
Mar 09, 2017 | 21.61 | 21.76 | 21.51 | 21.61 | 92,466,512 | +0.08(+0.36%) |
Mar 08, 2017 | 21.82 | 21.97 | 21.50 | 21.53 | 123,433,920 | +0.04(+0.20%) |
Mar 07, 2017 | 21.50 | 21.62 | 21.40 | 21.49 | 75,087,256 | -0.03(-0.16%) |
Mar 06, 2017 | 21.59 | 21.61 | 21.38 | 21.53 | 88,687,640 | -0.16(-0.75%) |
Mar 03, 2017 | 21.57 | 21.87 | 21.57 | 21.69 | 108,716,864 | +0.18(+0.83%) |
Mar 02, 2017 | 21.89 | 21.99 | 21.48 | 21.51 | 116,976,320 | -0.23(-1.06%) |
Mar 01, 2017 | 21.63 | 21.83 | 21.50 | 21.74 | 168,664,768 | +0.76(+3.64%) |
Feb 28, 2017 | 20.81 | 20.99 | 20.75 | 20.98 | 105,941,144 | +0.09(+0.45%) |
Feb 27, 2017 | 20.57 | 20.96 | 20.56 | 20.88 | 81,197,056 | +0.29(+1.40%) |
Feb 24, 2017 | 20.50 | 20.70 | 20.41 | 20.59 | 114,217,064 | -0.30(-1.42%) |
Feb 23, 2017 | 21.07 | 21.15 | 20.83 | 20.89 | 100,963,080 | -0.18(-0.85%) |
Feb 22, 2017 | 20.92 | 21.21 | 20.86 | 21.07 | 95,643,680 | +0.01(+0.04%) |
Feb 21, 2017 | 20.90 | 21.08 | 20.89 | 21.06 | 92,380,072 | +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 | 115,399,024 | +0.00(+0.00%) |
Feb 15, 2017 | 20.69 | 21.05 | 20.49 | 20.89 | 177,800,544 | +0.44(+2.16%) |
Feb 14, 2017 | 19.89 | 20.54 | 19.83 | 20.45 | 164,235,424 | +0.56(+2.82%) |
Feb 13, 2017 | 19.69 | 20.01 | 19.69 | 19.89 | 123,832,696 | +0.27(+1.39%) |
Feb 10, 2017 | 19.71 | 19.75 | 19.51 | 19.62 | 106,538,416 | -0.03(-0.17%) |
Feb 09, 2017 | 19.34 | 19.68 | 19.24 | 19.65 | 120,692,888 | +0.38(+1.99%) |
Feb 08, 2017 | 19.32 | 19.32 | 19.08 | 19.27 | 120,302,048 | -0.20(-1.00%) |
Feb 07, 2017 | 19.79 | 19.79 | 19.43 | 19.46 | 103,450,904 | -0.19(-0.95%) |
Feb 06, 2017 | 19.68 | 19.87 | 19.61 | 19.65 | 108,486,744 | -0.14(-0.73%) |
Feb 03, 2017 | 19.68 | 19.85 | 19.51 | 19.79 | 136,526,048 | +0.48(+2.51%) |
Feb 02, 2017 | 19.33 | 19.37 | 19.13 | 19.31 | 104,280,672 | -0.14(-0.74%) |
Feb 01, 2017 | 19.52 | 19.73 | 19.39 | 19.45 | 121,835,000 | +0.21(+1.10%) |
Jan 31, 2017 | 19.35 | 19.57 | 19.12 | 19.24 | 107,033,784 | -0.26(-1.35%) |
Jan 30, 2017 | 19.72 | 19.72 | 19.34 | 19.51 | 107,680,000 | -0.35(-1.75%) |
Jan 27, 2017 | 19.91 | 19.93 | 19.79 | 19.85 | 64,230,412 | -0.07(-0.34%) |
Jan 26, 2017 | 19.90 | 20.02 | 19.79 | 19.92 | 98,946,608 | +0.06(+0.30%) |
Jan 25, 2017 | 19.82 | 19.90 | 19.63 | 19.86 | 117,252,448 | +0.36(+1.83%) |
Jan 24, 2017 | 19.22 | 19.63 | 19.11 | 19.51 | 115,846,512 | +0.33(+1.73%) |
Jan 23, 2017 | 19.23 | 19.34 | 19.05 | 19.17 | 72,098,016 | -0.07(-0.35%) |
Jan 20, 2017 | 19.26 | 19.49 | 19.14 | 19.24 | 120,677,080 | +0.09(+0.49%) |
Jan 19, 2017 | 19.32 | 19.39 | 19.05 | 19.15 | 89,367,992 | -0.09(-0.44%) |
Jan 18, 2017 | 18.95 | 19.25 | 18.78 | 19.23 | 146,270,560 | +0.49(+2.63%) |
Jan 17, 2017 | 19.28 | 19.37 | 18.71 | 18.74 | 179,272,704 | -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 | 141,495,920 | -0.13(-0.65%) |
Jan 11, 2017 | 19.50 | 19.61 | 19.32 | 19.61 | 108,627,080 | +0.11(+0.57%) |
Jan 10, 2017 | 19.20 | 19.67 | 19.16 | 19.50 | 118,780,184 | +0.33(+1.73%) |
Jan 09, 2017 | 19.13 | 19.30 | 19.04 | 19.17 | 89,280,936 | -0.11(-0.57%) |
Jan 06, 2017 | 19.36 | 19.42 | 19.17 | 19.28 | 77,986,296 | +0.00(+0.00%) |
Jan 05, 2017 | 19.39 | 19.49 | 18.99 | 19.28 | 102,117,384 | -0.23(-1.18%) |
Jan 04, 2017 | 19.31 | 19.51 | 19.21 | 19.51 | 90,380,128 | +0.36(+1.86%) |
Jan 03, 2017 | 19.21 | 19.28 | 18.87 | 19.15 | 116,776,888 | +0.37(+1.95%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.09(+0.45%) | |
Dec 29, 2016 | 18.98 | 19.03 | 18.50 | 18.70 | 93,101,168 | -0.28(-1.48%) |
Dec 28, 2016 | 19.23 | 19.27 | 18.92 | 18.98 | 61,897,592 | -0.24(-1.24%) |
Dec 27, 2016 | 19.30 | 19.32 | 19.16 | 19.22 | 47,020,736 | +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 | 78,927,712 | -0.08(-0.40%) |
Dec 21, 2016 | 19.31 | 19.31 | 19.10 | 19.23 | 71,815,072 | -0.07(-0.35%) |
Dec 20, 2016 | 19.23 | 19.40 | 19.22 | 19.30 | 98,628,288 | +0.20(+1.02%) |
Dec 19, 2016 | 19.21 | 19.31 | 18.98 | 19.11 | 114,640,352 | -0.15(-0.79%) |
Dec 16, 2016 | 19.68 | 19.82 | 19.25 | 19.26 | 173,544,768 | -0.43(-2.16%) |
Dec 15, 2016 | 19.46 | 19.88 | 19.38 | 19.68 | 190,477,280 | +0.42(+2.16%) |
Dec 14, 2016 | 18.96 | 19.80 | 18.88 | 19.27 | 264,967,840 | +0.05(+0.27%) |
Dec 13, 2016 | 19.38 | 19.45 | 18.94 | 19.22 | 138,064,112 | +0.00(+0.00%) |
Dec 12, 2016 | 19.55 | 19.76 | 19.15 | 19.22 | 161,018,720 | -0.41(-2.08%) |
Dec 09, 2016 | 19.51 | 19.69 | 19.36 | 19.62 | 153,651,712 | +0.12(+0.61%) |
Dec 08, 2016 | 19.37 | 19.75 | 19.28 | 19.51 | 214,713,312 | +0.32(+1.68%) |
Dec 07, 2016 | 18.86 | 19.18 | 18.66 | 19.18 | 197,405,504 | +0.35(+1.85%) |
Dec 06, 2016 | 18.77 | 18.83 | 18.46 | 18.83 | 141,979,312 | +0.27(+1.46%) |
Dec 05, 2016 | 18.25 | 18.59 | 18.24 | 18.56 | 153,242,640 | +0.52(+2.87%) |
Dec 02, 2016 | 18.26 | 18.27 | 17.87 | 18.04 | 151,155,328 | -0.23(-1.26%) |
Dec 01, 2016 | 18.21 | 18.65 | 18.14 | 18.27 | 234,236,112 | +0.32(+1.80%) |
Nov 30, 2016 | 17.65 | 18.01 | 17.61 | 17.95 | 225,382,080 | +0.77(+4.48%) |
Nov 29, 2016 | 17.26 | 17.39 | 17.15 | 17.18 | 134,764,576 | -0.01(-0.05%) |
Nov 28, 2016 | 17.50 | 17.66 | 17.15 | 17.19 | 128,004,344 | -0.47(-2.68%) |
Nov 25, 2016 | 17.46 | 17.68 | 17.36 | 17.66 | 73,940,248 | +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 | 123,641,368 | -0.03(-0.15%) |
Nov 21, 2016 | 17.02 | 17.23 | 16.94 | 17.21 | 138,652,160 | +0.28(+1.65%) |
Nov 18, 2016 | 16.99 | 17.05 | 16.83 | 16.94 | 142,447,472 | -0.07(-0.40%) |
Nov 17, 2016 | 16.73 | 17.12 | 16.69 | 17.00 | 198,226,112 | +0.28(+1.67%) |
Nov 16, 2016 | 16.75 | 16.90 | 16.66 | 16.72 | 149,550,640 | -0.35(-2.03%) |
Nov 15, 2016 | 16.76 | 17.09 | 16.60 | 17.07 | 224,514,560 | +0.07(+0.40%) |
Nov 14, 2016 | 16.44 | 17.10 | 16.43 | 17.00 | 378,450,560 | +0.90(+5.57%) |
Nov 11, 2016 | 15.78 | 16.11 | 15.78 | 16.11 | 251,487,984 | +0.22(+1.39%) |
Nov 10, 2016 | 15.46 | 16.08 | 15.45 | 15.89 | 360,025,216 | +0.67(+4.40%) |
Nov 09, 2016 | 14.95 | 15.28 | 14.73 | 15.22 | 376,838,400 | +0.82(+5.71%) |
Nov 08, 2016 | 14.24 | 14.48 | 14.15 | 14.40 | 112,967,008 | -0.01(-0.06%) |
Nov 07, 2016 | 14.28 | 14.43 | 14.27 | 14.40 | 108,041,560 | +0.39(+2.78%) |
Nov 04, 2016 | 14.00 | 14.15 | 13.85 | 14.01 | 97,355,096 | +0.06(+0.42%) |
Nov 03, 2016 | 13.95 | 14.12 | 13.93 | 13.95 | 82,277,664 | +0.00(+0.00%) |
Nov 02, 2016 | 13.94 | 14.02 | 13.79 | 13.95 | 140,758,288 | -0.11(-0.78%) |
Nov 01, 2016 | 14.02 | 14.18 | 13.83 | 14.06 | 104,595,784 | +0.09(+0.67%) |
Oct 31, 2016 | 14.12 | 14.17 | 13.97 | 13.97 | 83,099,176 | -0.15(-1.08%) |
Oct 28, 2016 | 14.35 | 14.38 | 13.97 | 14.12 | 135,956,160 | -0.19(-1.36%) |
Oct 27, 2016 | 14.35 | 14.48 | 14.28 | 14.32 | 115,643,912 | +0.03(+0.24%) |
Oct 26, 2016 | 14.09 | 14.29 | 14.07 | 14.29 | 69,355,280 | +0.13(+0.90%) |
Oct 25, 2016 | 14.15 | 14.24 | 14.12 | 14.16 | 58,275,380 | -0.04(-0.30%) |
Oct 24, 2016 | 14.18 | 14.23 | 14.06 | 14.20 | 80,585,896 | +0.08(+0.60%) |
Oct 21, 2016 | 13.94 | 14.12 | 13.89 | 14.12 | 92,061,512 | +0.09(+0.66%) |
Oct 20, 2016 | 13.93 | 14.08 | 13.90 | 14.02 | 104,016,632 | +0.08(+0.55%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.79 | 13.95 | 115,645,408 | +0.18(+1.29%) |
Oct 18, 2016 | 13.71 | 13.78 | 13.64 | 13.77 | 84,328,776 | +0.18(+1.31%) |
Oct 17, 2016 | 13.69 | 13.71 | 13.47 | 13.59 | 120,174,560 | +0.04(+0.31%) |
Oct 14, 2016 | 13.68 | 13.74 | 13.50 | 13.55 | 128,565,824 | +0.14(+1.07%) |
Oct 13, 2016 | 13.62 | 13.62 | 13.21 | 13.40 | 92,806,504 | -0.17(-1.25%) |
Oct 12, 2016 | 13.62 | 13.75 | 13.56 | 13.57 | 79,310,376 | -0.07(-0.50%) |
Oct 11, 2016 | 13.77 | 13.83 | 13.57 | 13.64 | 91,352,776 | -0.16(-1.17%) |
Oct 10, 2016 | 13.73 | 13.89 | 13.71 | 13.80 | 75,748,656 | +0.14(+1.05%) |
Oct 07, 2016 | 13.71 | 13.76 | 13.53 | 13.66 | 117,629,824 | -0.08(-0.55%) |
Oct 06, 2016 | 13.69 | 13.74 | 13.58 | 13.73 | 89,593,400 | +0.09(+0.68%) |
Oct 05, 2016 | 13.51 | 13.74 | 13.51 | 13.64 | 101,611,176 | +0.26(+1.96%) |
Oct 04, 2016 | 13.29 | 13.59 | 13.27 | 13.38 | 116,284,648 | +0.14(+1.09%) |
Oct 03, 2016 | 13.20 | 13.32 | 13.12 | 13.23 | 82,237,248 | -0.02(-0.13%) |
Sep 30, 2016 | 12.92 | 13.32 | 12.85 | 13.25 | 140,015,168 | +0.42(+3.23%) |
Sep 29, 2016 | 13.02 | 13.12 | 12.75 | 12.84 | 92,819,784 | -0.19(-1.43%) |
Sep 28, 2016 | 13.01 | 13.03 | 12.83 | 13.02 | 77,580,608 | +0.08(+0.59%) |
Sep 27, 2016 | 12.71 | 12.99 | 12.54 | 12.95 | 96,492,736 | +0.17(+1.32%) |
Sep 26, 2016 | 13.04 | 13.07 | 12.72 | 12.78 | 112,131,936 | -0.36(-2.77%) |
Sep 23, 2016 | 13.15 | 13.27 | 13.12 | 13.14 | 60,942,672 | -0.07(-0.51%) |
Sep 22, 2016 | 13.29 | 13.30 | 13.12 | 13.21 | 89,287,296 | -0.04(-0.32%) |
Sep 21, 2016 | 13.30 | 13.40 | 13.03 | 13.25 | 112,716,752 | +0.04(+0.32%) |
Sep 20, 2016 | 13.33 | 13.35 | 13.13 | 13.21 | 80,549,864 | +0.01(+0.06%) |
Sep 19, 2016 | 13.17 | 13.36 | 13.17 | 13.20 | 78,142,688 | +0.08(+0.64%) |
Sep 16, 2016 | 13.26 | 13.28 | 13.11 | 13.12 | 107,380,104 | -0.15(-1.15%) |
Sep 15, 2016 | 13.24 | 13.33 | 13.19 | 13.27 | 80,167,624 | +0.03(+0.26%) |
Sep 14, 2016 | 13.27 | 13.41 | 13.18 | 13.23 | 89,183,744 | -0.08(-0.57%) |
Sep 13, 2016 | 13.27 | 13.43 | 13.17 | 13.31 | 105,466,224 | -0.15(-1.13%) |
Sep 12, 2016 | 13.25 | 13.50 | 13.11 | 13.46 | 129,534,624 | +0.14(+1.02%) |
Sep 09, 2016 | 13.47 | 13.68 | 13.33 | 13.33 | 159,644,928 | -0.10(-0.76%) |
Sep 08, 2016 | 13.35 | 13.50 | 13.28 | 13.43 | 81,804,600 | +0.14(+1.02%) |
Sep 07, 2016 | 13.31 | 13.42 | 13.25 | 13.29 | 74,743,624 | -0.07(-0.51%) |
Sep 06, 2016 | 13.59 | 13.60 | 13.29 | 13.36 | 113,980,160 | -0.19(-1.38%) |
Sep 02, 2016 | 13.50 | 13.55 | 13.55 | 13.55 | 119,273,592 | +0.02(+0.12%) |
Sep 01, 2016 | 13.68 | 13.68 | 13.34 | 13.53 | 152,071,360 | -0.14(-0.99%) |
Aug 31, 2016 | 13.73 | 13.75 | 13.45 | 13.67 | 150,708,160 | +0.02(+0.16%) |
Aug 30, 2016 | 13.35 | 13.68 | 13.32 | 13.65 | 143,808,304 | +0.29(+2.21%) |
Aug 29, 2016 | 13.33 | 13.49 | 13.30 | 13.35 | 142,514,880 | +0.04(+0.32%) |
Aug 26, 2016 | 13.16 | 13.40 | 13.13 | 13.31 | 150,544,736 | +0.22(+1.67%) |
Aug 25, 2016 | 13.00 | 13.10 | 12.98 | 13.09 | 80,260,056 | +0.11(+0.84%) |
Aug 24, 2016 | 12.95 | 13.06 | 12.95 | 12.98 | 77,648,168 | +0.04(+0.33%) |
Aug 23, 2016 | 12.86 | 12.99 | 12.86 | 12.94 | 80,439,376 | +0.14(+1.12%) |
Aug 22, 2016 | 12.81 | 12.85 | 12.74 | 12.79 | 72,215,552 | -0.03(-0.26%) |
Aug 19, 2016 | 12.75 | 12.85 | 12.68 | 12.83 | 70,991,264 | +0.05(+0.40%) |
Aug 18, 2016 | 12.74 | 12.85 | 12.69 | 12.78 | 74,512,440 | +0.01(+0.07%) |
Aug 17, 2016 | 12.78 | 12.85 | 12.71 | 12.77 | 110,806,936 | -0.02(-0.13%) |
Aug 16, 2016 | 12.62 | 12.80 | 12.58 | 12.79 | 95,235,088 | +0.13(+1.00%) |
Aug 15, 2016 | 12.62 | 12.67 | 12.60 | 12.66 | 57,640,572 | +0.09(+0.74%) |
Aug 12, 2016 | 12.45 | 12.57 | 12.39 | 12.57 | 74,783,800 | +0.03(+0.20%) |
Aug 11, 2016 | 12.50 | 12.62 | 12.43 | 12.54 | 81,792,088 | +0.06(+0.47%) |
Aug 10, 2016 | 12.78 | 12.79 | 12.46 | 12.48 | 93,745,016 | -0.32(-2.50%) |
Aug 09, 2016 | 12.74 | 12.80 | 12.70 | 12.80 | 59,278,908 | +0.05(+0.40%) |
Aug 08, 2016 | 12.71 | 12.79 | 12.58 | 12.75 | 85,352,968 | +0.07(+0.53%) |
Aug 05, 2016 | 12.43 | 12.69 | 12.43 | 12.68 | 143,499,040 | +0.48(+3.94%) |
Aug 04, 2016 | 12.20 | 12.26 | 12.10 | 12.20 | 54,781,292 | +0.00(+0.00%) |
Aug 03, 2016 | 11.89 | 12.20 | 11.88 | 12.20 | 77,437,928 | +0.29(+2.48%) |
Aug 02, 2016 | 12.04 | 12.18 | 11.88 | 11.91 | 99,371,448 | -0.17(-1.40%) |
Aug 01, 2016 | 12.24 | 12.31 | 12.02 | 12.08 | 72,900,200 | -0.13(-1.10%) |
Jul 29, 2016 | 12.27 | 12.39 | 12.20 | 12.21 | 75,074,696 | -0.16(-1.29%) |
Jul 28, 2016 | 12.28 | 12.38 | 12.19 | 12.37 | 85,441,440 | +0.04(+0.34%) |
Jul 27, 2016 | 12.28 | 12.39 | 12.18 | 12.33 | 119,793,856 | +0.08(+0.69%) |
Jul 26, 2016 | 12.07 | 12.26 | 12.06 | 12.25 | 71,391,416 | +0.13(+1.11%) |
Jul 25, 2016 | 12.06 | 12.13 | 12.04 | 12.11 | 55,069,584 | -0.01(-0.07%) |
Jul 22, 2016 | 12.02 | 12.14 | 11.95 | 12.12 | 55,294,452 | +0.09(+0.77%) |
Jul 21, 2016 | 12.16 | 12.20 | 12.02 | 12.03 | 84,206,952 | -0.11(-0.90%) |
Jul 20, 2016 | 12.09 | 12.16 | 12.02 | 12.14 | 94,031,360 | +0.12(+0.98%) |
Jul 19, 2016 | 11.85 | 12.11 | 11.83 | 12.02 | 114,972,760 | +0.13(+1.06%) |
Jul 18, 2016 | 11.66 | 11.99 | 11.65 | 11.89 | 222,005,312 | +0.38(+3.29%) |
Jul 15, 2016 | 11.61 | 11.62 | 11.40 | 11.51 | 93,317,560 | +0.01(+0.07%) |
Jul 14, 2016 | 11.57 | 11.61 | 11.50 | 11.50 | 116,056,168 | +0.18(+1.56%) |
Jul 13, 2016 | 11.38 | 11.45 | 11.23 | 11.33 | 88,452,208 | -0.08(-0.74%) |
Jul 12, 2016 | 11.30 | 11.46 | 11.29 | 11.41 | 105,651,352 | +0.28(+2.50%) |
Jul 11, 2016 | 11.20 | 11.29 | 11.13 | 11.13 | 79,781,176 | +0.03(+0.30%) |
Jul 08, 2016 | 11.19 | 10.97 | 10.97 | 11.10 | 109,983,016 | +0.13(+1.23%) |
Jul 07, 2016 | 10.84 | 11.05 | 10.83 | 10.97 | 119,930,216 | +0.13(+1.17%) |
Jul 06, 2016 | 10.55 | 10.89 | 10.49 | 10.84 | 112,687,872 | +0.10(+0.94%) |
Jul 05, 2016 | 10.90 | 10.91 | 10.65 | 10.74 | 116,504,880 | -0.30(-2.75%) |
Jul 01, 2016 | 11.12 | 11.04 | 11.04 | 11.04 | 105,461,656 | -0.14(-1.28%) |
Jun 30, 2016 | 11.27 | 11.28 | 11.02 | 11.18 | 149,165,232 | +0.07(+0.61%) |
Jun 29, 2016 | 11.02 | 11.14 | 10.89 | 11.12 | 140,415,776 | +0.41(+3.86%) |
Jun 28, 2016 | 10.59 | 10.72 | 10.41 | 10.70 | 178,066,448 | +0.44(+4.27%) |
Jun 27, 2016 | 10.76 | 10.76 | 10.16 | 10.27 | 308,065,472 | -0.69(-6.31%) |
Jun 24, 2016 | 11.00 | 11.33 | 10.93 | 10.96 | 274,663,168 | -0.88(-7.41%) |
Jun 23, 2016 | 11.66 | 11.84 | 11.65 | 11.83 | 97,487,152 | +0.36(+3.16%) |
Jun 22, 2016 | 11.46 | 11.61 | 11.45 | 11.47 | 92,476,184 | -0.01(-0.07%) |
Jun 21, 2016 | 11.48 | 11.50 | 11.33 | 11.48 | 87,487,040 | +0.07(+0.59%) |
Jun 20, 2016 | 11.58 | 11.67 | 11.39 | 11.41 | 106,616,104 | +0.12(+1.04%) |
Jun 17, 2016 | 11.28 | 11.40 | 11.19 | 11.29 | 105,620,888 | +0.08(+0.68%) |
Jun 16, 2016 | 11.15 | 11.24 | 10.97 | 11.22 | 106,885,232 | -0.03(-0.23%) |
Jun 15, 2016 | 11.28 | 11.51 | 11.19 | 11.24 | 119,382,448 | +0.07(+0.60%) |
Jun 14, 2016 | 11.43 | 11.57 | 11.10 | 11.18 | 101,235,496 | -0.29(-2.50%) |
Jun 13, 2016 | 11.50 | 11.72 | 11.45 | 11.46 | 88,789,256 | -0.19(-1.66%) |
Jun 10, 2016 | 11.78 | 11.80 | 11.59 | 11.66 | 107,641,864 | -0.30(-2.54%) |
Jun 09, 2016 | 12.07 | 12.07 | 11.87 | 11.96 | 88,750,984 | -0.20(-1.66%) |
Jun 08, 2016 | 12.09 | 12.19 | 12.05 | 12.16 | 69,148,176 | +0.07(+0.56%) |
Jun 07, 2016 | 12.26 | 12.31 | 12.09 | 12.09 | 80,009,824 | -0.14(-1.17%) |
Jun 06, 2016 | 12.17 | 12.39 | 12.11 | 12.24 | 96,036,416 | +0.08(+0.69%) |
Jun 03, 2016 | 12.19 | 12.22 | 11.96 | 12.15 | 176,308,096 | -0.44(-3.48%) |
Jun 02, 2016 | 12.60 | 12.63 | 12.45 | 12.59 | 76,307,200 | +0.07(+0.54%) |
Jun 01, 2016 | 12.31 | 12.56 | 12.18 | 12.52 | 74,273,952 | +0.10(+0.81%) |
May 31, 2016 | 12.63 | 12.64 | 12.37 | 12.42 | 101,896,736 | -0.08(-0.60%) |
May 27, 2016 | 12.40 | 12.50 | 12.50 | 12.50 | 74,299,320 | +0.15(+1.22%) |
May 26, 2016 | 12.58 | 12.59 | 12.34 | 12.35 | 77,777,752 | -0.18(-1.47%) |
May 25, 2016 | 12.46 | 12.73 | 12.46 | 12.53 | 147,059,408 | +0.20(+1.63%) |
May 24, 2016 | 12.26 | 12.39 | 12.21 | 12.33 | 114,467,024 | +0.18(+1.45%) |
May 23, 2016 | 12.21 | 12.26 | 12.10 | 12.15 | 78,925,496 | -0.04(-0.34%) |
May 20, 2016 | 12.30 | 12.35 | 12.12 | 12.20 | 96,683,536 | -0.01(-0.07%) |
May 19, 2016 | 12.26 | 12.49 | 12.12 | 12.21 | 126,327,680 | -0.13(-1.09%) |
May 18, 2016 | 11.78 | 12.39 | 11.77 | 12.34 | 180,695,344 | +0.57(+4.85%) |
May 17, 2016 | 11.67 | 11.87 | 11.61 | 11.77 | 90,765,736 | +0.07(+0.57%) |
May 16, 2016 | 11.61 | 11.78 | 11.59 | 11.70 | 68,846,664 | +0.04(+0.36%) |
May 13, 2016 | 11.89 | 12.07 | 11.65 | 11.66 | 102,612,040 | -0.22(-1.84%) |
May 12, 2016 | 12.01 | 12.15 | 11.80 | 11.88 | 86,381,096 | -0.05(-0.42%) |
May 11, 2016 | 11.97 | 12.18 | 11.92 | 11.93 | 81,007,744 | -0.08(-0.70%) |
May 10, 2016 | 11.83 | 12.04 | 11.83 | 12.01 | 71,262,520 | +0.26(+2.22%) |
May 09, 2016 | 11.83 | 11.92 | 11.68 | 11.75 | 65,924,552 | -0.10(-0.85%) |
May 06, 2016 | 11.62 | 11.88 | 11.59 | 11.85 | 91,184,856 | +0.05(+0.43%) |
May 05, 2016 | 11.89 | 12.03 | 11.76 | 11.80 | 87,022,640 | -0.07(-0.57%) |
May 04, 2016 | 11.84 | 11.99 | 11.76 | 11.87 | 118,157,088 | -0.19(-1.60%) |
May 03, 2016 | 12.19 | 12.19 | 11.89 | 12.06 | 131,537,400 | -0.34(-2.78%) |