Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.72 | 17.26 | 16.64 | 17.13 | 47,294,596 | +0.40(+2.41%) |
Nov 29, 2017 | 15.95 | 16.82 | 15.83 | 16.73 | 36,296,028 | +0.77(+4.83%) |
Nov 28, 2017 | 15.52 | 15.97 | 15.44 | 15.96 | 22,206,742 | +0.45(+2.90%) |
Nov 27, 2017 | 15.59 | 15.64 | 15.38 | 15.51 | 14,780,283 | -0.07(-0.47%) |
Nov 24, 2017 | 15.58 | 15.71 | 15.52 | 15.58 | 7,989,810 | -0.03(-0.22%) |
Nov 22, 2017 | 15.43 | 15.68 | 15.35 | 15.62 | 15,238,973 | +0.24(+1.57%) |
Nov 21, 2017 | 15.24 | 15.38 | 15.17 | 15.38 | 12,398,789 | +0.16(+1.03%) |
Nov 20, 2017 | 15.23 | 15.28 | 15.09 | 15.22 | 15,817,165 | -0.06(-0.42%) |
Nov 17, 2017 | 15.30 | 15.33 | 15.16 | 15.28 | 20,166,176 | -0.06(-0.40%) |
Nov 16, 2017 | 14.91 | 15.35 | 14.80 | 15.35 | 23,414,084 | +0.46(+3.06%) |
Nov 15, 2017 | 15.08 | 15.11 | 14.77 | 14.89 | 17,266,904 | -0.24(-1.56%) |
Nov 14, 2017 | 15.14 | 15.19 | 15.00 | 15.12 | 14,435,489 | -0.11(-0.70%) |
Nov 13, 2017 | 15.11 | 15.30 | 14.94 | 15.23 | 16,048,470 | -0.10(-0.66%) |
Nov 10, 2017 | 15.30 | 15.42 | 15.24 | 15.33 | 11,308,735 | -0.05(-0.30%) |
Nov 09, 2017 | 15.67 | 15.69 | 15.36 | 15.38 | 17,818,474 | -0.39(-2.45%) |
Nov 08, 2017 | 15.66 | 15.88 | 15.62 | 15.76 | 12,726,912 | -0.10(-0.64%) |
Nov 07, 2017 | 15.65 | 16.05 | 15.58 | 15.87 | 17,987,970 | +0.21(+1.31%) |
Nov 06, 2017 | 15.63 | 15.69 | 15.49 | 15.66 | 14,953,297 | -0.05(-0.31%) |
Nov 03, 2017 | 15.81 | 15.84 | 15.67 | 15.71 | 13,071,624 | -0.09(-0.60%) |
Nov 02, 2017 | 15.38 | 15.81 | 15.34 | 15.80 | 19,979,332 | +0.45(+2.93%) |
Nov 01, 2017 | 15.53 | 15.60 | 15.24 | 15.35 | 19,984,172 | -0.09(-0.56%) |
Oct 31, 2017 | 15.79 | 15.80 | 15.43 | 15.44 | 24,271,296 | -0.36(-2.27%) |
Oct 30, 2017 | 16.05 | 16.09 | 15.70 | 15.80 | 20,643,326 | -0.29(-1.79%) |
Oct 27, 2017 | 15.96 | 16.29 | 15.92 | 16.09 | 21,029,528 | +0.06(+0.36%) |
Oct 26, 2017 | 16.06 | 16.21 | 15.52 | 16.03 | 42,476,580 | -0.17(-1.08%) |
Oct 25, 2017 | 16.68 | 16.84 | 16.14 | 16.20 | 25,397,268 | -0.43(-2.60%) |
Oct 24, 2017 | 16.58 | 16.83 | 16.58 | 16.63 | 13,155,603 | +0.06(+0.39%) |
Oct 23, 2017 | 16.70 | 16.77 | 16.57 | 16.57 | 14,745,956 | -0.12(-0.73%) |
Oct 20, 2017 | 16.67 | 16.82 | 16.57 | 16.69 | 19,970,570 | +0.14(+0.85%) |
Oct 19, 2017 | 16.28 | 16.57 | 16.23 | 16.55 | 16,899,286 | +0.12(+0.71%) |
Oct 18, 2017 | 16.62 | 16.83 | 16.41 | 16.44 | 24,384,870 | -0.17(-1.01%) |
Oct 17, 2017 | 16.00 | 16.62 | 15.95 | 16.60 | 31,948,552 | +0.43(+2.63%) |
Oct 16, 2017 | 16.17 | 16.32 | 16.11 | 16.18 | 21,547,622 | +0.00(+0.02%) |
Oct 13, 2017 | 16.45 | 16.51 | 16.15 | 16.18 | 12,890,507 | -0.23(-1.40%) |
Oct 12, 2017 | 16.29 | 16.49 | 16.26 | 16.40 | 16,769,493 | +0.15(+0.94%) |
Oct 11, 2017 | 15.96 | 16.26 | 15.93 | 16.25 | 15,025,041 | +0.21(+1.32%) |
Oct 10, 2017 | 16.19 | 16.21 | 16.03 | 16.04 | 9,841,300 | -0.13(-0.80%) |
Oct 09, 2017 | 16.06 | 16.20 | 16.03 | 16.17 | 9,996,298 | +0.14(+0.88%) |
Oct 06, 2017 | 16.00 | 16.03 | 15.86 | 16.03 | 14,527,673 | +0.00(+0.00%) |
Oct 05, 2017 | 15.89 | 16.04 | 15.77 | 16.03 | 16,438,140 | +0.16(+1.02%) |
Oct 04, 2017 | 15.92 | 15.99 | 15.81 | 15.87 | 15,760,510 | -0.09(-0.58%) |
Oct 03, 2017 | 16.13 | 16.24 | 15.91 | 15.96 | 22,608,062 | -0.20(-1.25%) |
Oct 02, 2017 | 16.17 | 16.37 | 16.04 | 16.16 | 26,380,446 | -0.45(-2.73%) |
Sep 29, 2017 | 16.43 | 16.62 | 16.29 | 16.61 | 14,963,693 | +0.17(+1.06%) |
Sep 28, 2017 | 16.43 | 16.56 | 16.41 | 16.44 | 14,860,019 | -0.04(-0.26%) |
Sep 27, 2017 | 16.47 | 16.60 | 16.43 | 16.48 | 16,588,523 | +0.08(+0.47%) |
Sep 26, 2017 | 16.33 | 16.46 | 16.26 | 16.40 | 16,507,627 | +0.08(+0.47%) |
Sep 25, 2017 | 16.24 | 16.34 | 16.13 | 16.33 | 13,591,081 | +0.07(+0.43%) |
Sep 22, 2017 | 16.09 | 16.30 | 16.02 | 16.26 | 12,398,460 | +0.08(+0.47%) |
Sep 21, 2017 | 16.15 | 16.23 | 16.04 | 16.18 | 12,109,128 | +0.01(+0.08%) |
Sep 20, 2017 | 15.87 | 16.18 | 15.81 | 16.17 | 14,709,208 | +0.32(+1.99%) |
Sep 19, 2017 | 15.91 | 15.98 | 15.67 | 15.85 | 20,837,190 | -0.02(-0.13%) |
Sep 18, 2017 | 16.06 | 16.13 | 15.87 | 15.88 | 18,441,992 | -0.19(-1.20%) |
Sep 15, 2017 | 15.89 | 16.08 | 15.88 | 16.07 | 30,600,894 | +0.12(+0.77%) |
Sep 14, 2017 | 15.87 | 16.08 | 15.82 | 15.95 | 18,665,236 | +0.00(+0.02%) |
Sep 13, 2017 | 15.91 | 15.95 | 15.76 | 15.94 | 12,800,548 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.04 | 15.84 | 15.90 | 14,322,527 | -0.05(-0.29%) |
Sep 11, 2017 | 15.76 | 15.96 | 15.75 | 15.94 | 18,587,672 | +0.28(+1.82%) |
Sep 08, 2017 | 15.74 | 15.78 | 15.55 | 15.66 | 18,385,302 | -0.10(-0.64%) |
Sep 07, 2017 | 15.79 | 15.34 | 15.76 | 28,228,886 | +0.39(+2.51%) | |
Sep 06, 2017 | 15.04 | 15.72 | 15.02 | 15.37 | 30,591,608 | +0.37(+2.49%) |
Sep 05, 2017 | 15.21 | 15.21 | 14.91 | 15.00 | 25,255,228 | -0.24(-1.59%) |
Sep 01, 2017 | 15.42 | 15.49 | 15.24 | 15.24 | 14,810,740 | -0.13(-0.84%) |
Aug 31, 2017 | 15.43 | 15.57 | 15.24 | 15.37 | 19,330,154 | -0.06(-0.42%) |
Aug 30, 2017 | 15.21 | 15.51 | 15.16 | 15.43 | 20,241,872 | +0.19(+1.27%) |
Aug 29, 2017 | 15.00 | 15.28 | 14.97 | 15.24 | 19,312,638 | +0.15(+0.97%) |
Aug 28, 2017 | 14.94 | 15.12 | 14.91 | 15.09 | 18,099,508 | +0.20(+1.33%) |
Aug 25, 2017 | 14.76 | 14.98 | 14.76 | 14.90 | 14,077,757 | +0.14(+0.97%) |
Aug 24, 2017 | 14.97 | 15.00 | 14.67 | 14.75 | 17,947,674 | -0.15(-1.00%) |
Aug 23, 2017 | 15.11 | 15.16 | 14.79 | 14.90 | 16,959,054 | -0.32(-2.10%) |
Aug 22, 2017 | 14.96 | 15.25 | 14.93 | 15.22 | 19,162,784 | +0.37(+2.50%) |
Aug 21, 2017 | 14.85 | 14.88 | 14.67 | 14.85 | 18,835,144 | -0.02(-0.16%) |
Aug 18, 2017 | 14.84 | 15.03 | 14.69 | 14.87 | 22,663,072 | -0.03(-0.20%) |
Aug 17, 2017 | 15.28 | 15.36 | 14.90 | 14.91 | 25,023,696 | -0.46(-2.98%) |
Aug 16, 2017 | 15.66 | 15.67 | 15.35 | 15.36 | 19,000,638 | -0.23(-1.47%) |
Aug 15, 2017 | 15.52 | 15.59 | 15.44 | 15.59 | 18,070,386 | +0.12(+0.75%) |
Aug 14, 2017 | 15.45 | 15.54 | 15.40 | 15.48 | 19,807,102 | +0.15(+0.95%) |
Aug 11, 2017 | 15.27 | 15.47 | 15.27 | 15.33 | 15,694,573 | +0.13(+0.86%) |
Aug 10, 2017 | 15.39 | 15.48 | 15.16 | 15.20 | 23,223,862 | -0.26(-1.70%) |
Aug 09, 2017 | 15.26 | 15.46 | 15.19 | 15.46 | 22,168,582 | +0.17(+1.12%) |
Aug 08, 2017 | 15.08 | 15.31 | 15.01 | 15.29 | 24,409,240 | +0.16(+1.05%) |
Aug 07, 2017 | 14.88 | 15.16 | 14.77 | 15.13 | 20,976,432 | +0.27(+1.81%) |
Aug 04, 2017 | 15.08 | 15.08 | 14.83 | 14.86 | 21,262,084 | -0.16(-1.08%) |
Aug 03, 2017 | 14.64 | 15.03 | 14.64 | 15.02 | 28,073,232 | +0.34(+2.35%) |
Aug 02, 2017 | 14.75 | 14.83 | 14.63 | 14.68 | 28,993,826 | -0.14(-0.95%) |
Aug 01, 2017 | 15.03 | 15.05 | 14.76 | 14.82 | 40,020,516 | -0.23(-1.50%) |
Jul 31, 2017 | 15.23 | 15.28 | 15.03 | 15.05 | 22,032,620 | -0.20(-1.30%) |
Jul 28, 2017 | 15.05 | 15.32 | 14.90 | 15.24 | 32,526,294 | -0.00(-0.02%) |
Jul 27, 2017 | 15.88 | 15.89 | 15.04 | 15.25 | 50,991,652 | -0.63(-3.96%) |
Jul 26, 2017 | 15.69 | 15.98 | 15.51 | 15.87 | 31,084,172 | +0.15(+0.97%) |
Jul 25, 2017 | 15.55 | 15.79 | 15.52 | 15.72 | 27,351,912 | +0.23(+1.46%) |
Jul 24, 2017 | 15.72 | 15.84 | 15.41 | 15.50 | 45,904,232 | -0.26(-1.66%) |
Jul 21, 2017 | 15.47 | 15.80 | 15.40 | 15.76 | 39,461,668 | +0.25(+1.59%) |
Jul 20, 2017 | 15.82 | 15.90 | 15.35 | 15.51 | 73,236,768 | -0.30(-1.93%) |
Jul 19, 2017 | 16.18 | 16.21 | 15.45 | 15.82 | 98,250,520 | -0.84(-5.07%) |
Jul 18, 2017 | 16.62 | 16.72 | 16.52 | 16.66 | 24,816,764 | +0.01(+0.04%) |
Jul 17, 2017 | 16.77 | 16.77 | 16.58 | 16.66 | 12,822,147 | -0.14(-0.84%) |
Jul 14, 2017 | 16.77 | 16.83 | 16.73 | 16.80 | 12,890,500 | +0.08(+0.46%) |
Jul 13, 2017 | 16.81 | 16.92 | 16.71 | 16.72 | 9,015,597 | -0.11(-0.65%) |
Jul 12, 2017 | 16.69 | 16.91 | 16.64 | 16.83 | 14,283,523 | +0.32(+1.94%) |
Jul 11, 2017 | 16.72 | 16.73 | 16.44 | 16.51 | 14,941,464 | -0.23(-1.37%) |
Jul 10, 2017 | 16.66 | 16.84 | 16.59 | 16.74 | 16,275,323 | +0.01(+0.07%) |
Jul 07, 2017 | 16.69 | 16.86 | 16.58 | 16.73 | 13,683,250 | +0.08(+0.48%) |
Jul 06, 2017 | 16.66 | 16.79 | 16.60 | 16.65 | 15,723,225 | -0.15(-0.91%) |
Jul 05, 2017 | 16.62 | 16.87 | 16.62 | 16.80 | 15,096,894 | +0.18(+1.10%) |
Jul 03, 2017 | 16.70 | 16.77 | 16.59 | 16.62 | 11,411,976 | -0.02(-0.13%) |
Jun 30, 2017 | 16.73 | 16.49 | 16.64 | 19,264,662 | +0.23(+1.37%) | |
Jun 29, 2017 | 16.64 | 16.69 | 16.32 | 16.41 | 21,457,546 | -0.23(-1.39%) |
Jun 28, 2017 | 16.38 | 16.67 | 16.29 | 16.64 | 19,023,856 | +0.38(+2.36%) |
Jun 27, 2017 | 16.20 | 16.35 | 16.15 | 16.26 | 29,214,944 | +0.06(+0.38%) |
Jun 26, 2017 | 16.19 | 16.39 | 16.10 | 16.20 | 15,629,975 | +0.14(+0.89%) |
Jun 23, 2017 | 16.18 | 16.05 | 74,198,008 | +0.02(+0.09%) | ||
Jun 22, 2017 | 15.89 | 16.08 | 15.84 | 16.04 | 13,883,047 | +0.13(+0.79%) |
Jun 21, 2017 | 15.94 | 15.97 | 15.78 | 15.91 | 14,219,047 | +0.02(+0.12%) |
Jun 20, 2017 | 16.18 | 16.18 | 15.87 | 15.90 | 23,344,324 | -0.34(-2.12%) |
Jun 19, 2017 | 16.16 | 16.37 | 16.08 | 16.24 | 36,947,416 | +0.16(+0.99%) |
Jun 16, 2017 | 16.18 | 16.21 | 16.01 | 16.08 | 35,815,036 | -0.17(-1.03%) |
Jun 15, 2017 | 16.02 | 16.28 | 16.02 | 16.25 | 20,400,370 | +0.03(+0.21%) |
Jun 14, 2017 | 16.49 | 16.50 | 16.13 | 16.22 | 19,440,628 | -0.21(-1.28%) |
Jun 13, 2017 | 16.27 | 16.45 | 16.24 | 16.43 | 14,563,625 | +0.11(+0.65%) |
Jun 12, 2017 | 16.19 | 16.33 | 16.01 | 16.32 | 23,206,474 | +0.14(+0.89%) |
Jun 09, 2017 | 16.41 | 16.45 | 15.97 | 16.18 | 28,202,020 | -0.22(-1.32%) |
Jun 08, 2017 | 16.43 | 16.46 | 16.32 | 16.39 | 17,416,630 | -0.00(-0.02%) |
Jun 07, 2017 | 16.42 | 16.46 | 16.25 | 16.40 | 25,833,840 | -0.05(-0.33%) |
Jun 06, 2017 | 16.50 | 16.60 | 16.45 | 16.45 | 19,874,052 | -0.02(-0.15%) |
Jun 05, 2017 | 16.65 | 16.77 | 16.39 | 16.48 | 25,876,708 | -0.16(-0.93%) |
Jun 02, 2017 | 16.71 | 16.79 | 16.58 | 16.63 | 17,600,800 | -0.02(-0.09%) |
Jun 01, 2017 | 16.53 | 16.69 | 16.44 | 16.65 | 25,958,556 | +0.13(+0.78%) |
May 31, 2017 | 16.57 | 16.59 | 16.39 | 16.52 | 33,412,122 | -0.02(-0.09%) |
May 30, 2017 | 16.46 | 16.59 | 16.41 | 16.53 | 25,002,520 | +0.08(+0.48%) |
May 26, 2017 | 16.35 | 16.54 | 16.30 | 16.45 | 35,396,104 | +0.11(+0.69%) |
May 25, 2017 | 15.71 | 16.42 | 15.71 | 16.34 | 23,374,962 | +0.44(+2.79%) |
May 24, 2017 | 15.75 | 15.95 | 15.75 | 15.90 | 21,792,600 | +0.16(+1.02%) |
May 23, 2017 | 15.62 | 15.84 | 15.52 | 15.74 | 29,459,142 | +0.10(+0.66%) |
May 22, 2017 | 15.38 | 15.65 | 15.34 | 15.63 | 23,901,708 | +0.33(+2.14%) |
May 19, 2017 | 15.24 | 15.48 | 15.23 | 15.31 | 22,100,426 | +0.05(+0.30%) |
May 18, 2017 | 14.89 | 15.37 | 14.82 | 15.26 | 34,822,704 | +0.23(+1.54%) |
May 17, 2017 | 15.35 | 15.37 | 14.93 | 15.03 | 34,043,356 | -0.50(-3.23%) |
May 16, 2017 | 15.66 | 15.68 | 15.48 | 15.53 | 31,201,592 | -0.07(-0.43%) |
May 15, 2017 | 15.83 | 15.88 | 15.58 | 15.60 | 28,618,192 | -0.24(-1.53%) |
May 12, 2017 | 15.82 | 15.93 | 15.73 | 15.84 | 12,631,352 | +0.00(+0.00%) |
May 11, 2017 | 15.65 | 15.89 | 15.60 | 15.84 | 29,216,562 | +0.13(+0.81%) |
May 10, 2017 | 15.75 | 15.77 | 15.65 | 15.71 | 14,808,031 | -0.03(-0.17%) |
May 09, 2017 | 15.70 | 15.86 | 15.69 | 15.74 | 14,323,760 | +0.00(+0.00%) |
May 08, 2017 | 15.95 | 16.00 | 15.72 | 15.74 | 21,967,560 | -0.21(-1.31%) |
May 05, 2017 | 15.73 | 15.95 | 15.69 | 15.95 | 22,216,910 | +0.24(+1.51%) |
May 04, 2017 | 15.67 | 15.75 | 15.61 | 15.71 | 19,616,128 | +0.06(+0.39%) |
May 03, 2017 | 15.65 | 15.69 | 15.55 | 15.65 | 15,161,306 | +0.01(+0.06%) |
May 02, 2017 | 15.73 | 15.73 | 15.52 | 15.64 | 21,948,946 | -0.01(-0.06%) |
May 01, 2017 | 15.45 | 15.67 | 15.45 | 15.65 | 25,587,932 | +0.21(+1.34%) |
Apr 28, 2017 | 15.65 | 15.67 | 15.42 | 15.45 | 21,758,874 | -0.12(-0.80%) |
Apr 27, 2017 | 15.43 | 15.68 | 15.40 | 15.57 | 25,878,082 | +0.14(+0.91%) |
Apr 26, 2017 | 15.51 | 15.67 | 15.38 | 15.43 | 26,946,310 | -0.05(-0.29%) |
Apr 25, 2017 | 15.25 | 15.52 | 15.22 | 15.48 | 36,533,352 | +0.25(+1.62%) |
Apr 24, 2017 | 15.64 | 15.69 | 15.21 | 15.23 | 36,856,244 | -0.19(-1.26%) |
Apr 21, 2017 | 15.14 | 15.43 | 15.04 | 15.42 | 53,441,136 | +0.37(+2.44%) |
Apr 20, 2017 | 15.25 | 15.55 | 15.00 | 15.06 | 83,475,416 | +0.80(+5.60%) |
Apr 19, 2017 | 14.27 | 14.38 | 14.18 | 14.26 | 22,550,872 | +0.09(+0.64%) |
Apr 18, 2017 | 14.26 | 14.38 | 14.13 | 14.17 | 17,414,426 | -0.18(-1.27%) |
Apr 17, 2017 | 14.18 | 14.36 | 14.09 | 14.35 | 12,836,283 | +0.25(+1.75%) |
Apr 13, 2017 | 14.09 | 14.28 | 13.99 | 14.10 | 15,395,436 | +0.01(+0.04%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.07 | 14.10 | 18,482,688 | -0.25(-1.72%) |
Apr 11, 2017 | 14.42 | 14.45 | 14.12 | 14.34 | 20,323,668 | -0.14(-0.99%) |
Apr 10, 2017 | 14.46 | 14.56 | 14.42 | 14.49 | 18,696,098 | +0.08(+0.53%) |
Apr 07, 2017 | 14.45 | 14.56 | 14.34 | 14.41 | 18,512,010 | -0.09(-0.59%) |
Apr 06, 2017 | 14.37 | 14.56 | 14.34 | 14.49 | 14,421,130 | +0.17(+1.21%) |
Apr 05, 2017 | 14.43 | 14.63 | 14.25 | 14.32 | 16,803,148 | -0.05(-0.32%) |
Apr 04, 2017 | 14.16 | 14.37 | 14.13 | 14.37 | 10,388,100 | +0.21(+1.48%) |
Apr 03, 2017 | 14.18 | 14.29 | 14.09 | 14.16 | 21,343,746 | +0.02(+0.11%) |
Mar 31, 2017 | 14.31 | 14.42 | 14.14 | 14.14 | 20,716,658 | -0.24(-1.67%) |
Mar 30, 2017 | 14.35 | 14.49 | 14.34 | 14.38 | 15,671,630 | +0.02(+0.13%) |
Mar 29, 2017 | 14.33 | 14.37 | 14.24 | 14.36 | 11,484,427 | -0.02(-0.13%) |
Mar 28, 2017 | 14.04 | 14.45 | 14.04 | 14.38 | 28,463,558 | +0.34(+2.45%) |
Mar 27, 2017 | 13.94 | 14.13 | 13.83 | 14.04 | 17,879,870 | -0.03(-0.24%) |
Mar 24, 2017 | 14.05 | 14.22 | 13.99 | 14.07 | 18,902,404 | +0.06(+0.46%) |
Mar 23, 2017 | 14.10 | 14.18 | 13.97 | 14.01 | 19,650,048 | -0.10(-0.73%) |
Mar 22, 2017 | 13.87 | 14.19 | 13.80 | 14.11 | 29,574,492 | +0.25(+1.82%) |
Mar 21, 2017 | 14.29 | 14.29 | 13.80 | 13.86 | 57,029,432 | -0.38(-2.69%) |
Mar 20, 2017 | 14.27 | 14.34 | 14.13 | 14.24 | 22,729,614 | +0.00(+0.00%) |
Mar 17, 2017 | 14.53 | 14.53 | 14.24 | 14.24 | 51,129,920 | -0.22(-1.51%) |
Mar 16, 2017 | 14.55 | 14.61 | 14.42 | 14.46 | 25,037,346 | -0.11(-0.73%) |
Mar 15, 2017 | 14.62 | 14.64 | 14.47 | 14.57 | 28,727,836 | +0.04(+0.25%) |
Mar 14, 2017 | 14.59 | 14.64 | 14.40 | 14.53 | 15,949,098 | -0.08(-0.52%) |
Mar 13, 2017 | 14.55 | 14.71 | 14.54 | 14.61 | 56,587,512 | +0.09(+0.59%) |
Mar 10, 2017 | 14.60 | 14.62 | 14.44 | 14.52 | 23,781,676 | +0.07(+0.46%) |
Mar 09, 2017 | 14.49 | 14.65 | 14.42 | 14.45 | 35,013,424 | -0.02(-0.15%) |
Mar 08, 2017 | 14.68 | 14.79 | 14.44 | 14.48 | 38,829,664 | -0.24(-1.63%) |
Mar 07, 2017 | 15.10 | 15.28 | 14.70 | 14.72 | 58,964,200 | -0.41(-2.71%) |
Mar 06, 2017 | 14.92 | 15.17 | 14.87 | 15.13 | 38,870,380 | +0.09(+0.63%) |
Mar 03, 2017 | 14.74 | 15.08 | 14.65 | 15.03 | 38,285,424 | +0.28(+1.89%) |
Mar 02, 2017 | 14.95 | 14.96 | 14.73 | 14.75 | 27,064,918 | -0.20(-1.32%) |
Mar 01, 2017 | 14.95 | 15.12 | 14.93 | 14.95 | 31,143,590 | +0.20(+1.34%) |
Feb 28, 2017 | 15.02 | 15.07 | 14.69 | 14.75 | 26,441,688 | -0.05(-0.31%) |
Feb 27, 2017 | 14.67 | 14.83 | 14.58 | 14.80 | 28,370,646 | +0.07(+0.47%) |
Feb 24, 2017 | 14.47 | 14.73 | 14.45 | 14.73 | 27,579,100 | +0.23(+1.57%) |
Feb 23, 2017 | 14.70 | 14.74 | 14.39 | 14.50 | 28,085,776 | -0.15(-0.99%) |
Feb 22, 2017 | 14.77 | 14.77 | 14.54 | 14.65 | 27,472,198 | -0.16(-1.06%) |
Feb 21, 2017 | 14.69 | 14.83 | 14.66 | 14.80 | 24,875,594 | +0.11(+0.76%) |
Feb 17, 2017 | 14.69 | 14.69 | 14.69 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.38 | 14.44 | 13.99 | 14.43 | 58,523,744 | +0.11(+0.74%) |
Feb 15, 2017 | 14.22 | 14.48 | 14.15 | 14.33 | 41,441,340 | -0.20(-1.38%) |
Feb 14, 2017 | 14.42 | 14.59 | 14.41 | 14.53 | 21,144,924 | +0.03(+0.19%) |
Feb 13, 2017 | 14.56 | 14.66 | 14.45 | 14.50 | 22,123,060 | +0.04(+0.29%) |
Feb 10, 2017 | 14.68 | 14.75 | 14.35 | 14.46 | 50,976,484 | +0.01(+0.04%) |
Feb 09, 2017 | 14.56 | 14.57 | 14.39 | 14.45 | 20,182,046 | -0.06(-0.44%) |
Feb 08, 2017 | 14.40 | 14.55 | 14.21 | 14.52 | 28,418,222 | +0.08(+0.59%) |
Feb 07, 2017 | 14.31 | 14.62 | 14.31 | 14.43 | 48,813,080 | +0.13(+0.89%) |
Feb 06, 2017 | 14.09 | 14.30 | 14.09 | 14.30 | 29,331,502 | +0.14(+1.00%) |
Feb 03, 2017 | 13.99 | 14.21 | 13.97 | 14.16 | 28,001,490 | +0.15(+1.04%) |
Feb 02, 2017 | 14.13 | 14.20 | 13.95 | 14.02 | 34,286,460 | -0.24(-1.66%) |
Feb 01, 2017 | 14.09 | 14.28 | 14.05 | 14.25 | 39,017,088 | +0.21(+1.51%) |
Jan 31, 2017 | 14.22 | 14.37 | 13.94 | 14.04 | 59,393,416 | -0.33(-2.32%) |
Jan 30, 2017 | 14.47 | 14.55 | 14.19 | 14.37 | 50,157,688 | -0.17(-1.19%) |
Jan 27, 2017 | 14.78 | 14.78 | 14.43 | 14.55 | 42,335,112 | -0.16(-1.11%) |
Jan 26, 2017 | 14.46 | 14.87 | 14.39 | 14.71 | 60,141,676 | +0.25(+1.70%) |
Jan 25, 2017 | 14.30 | 14.48 | 14.19 | 14.46 | 59,604,080 | +0.33(+2.36%) |
Jan 24, 2017 | 13.89 | 14.30 | 13.88 | 14.13 | 55,587,424 | +0.21(+1.52%) |
Jan 23, 2017 | 13.52 | 13.94 | 13.49 | 13.92 | 77,584,192 | +0.50(+3.74%) |
Jan 20, 2017 | 13.47 | 13.53 | 12.98 | 13.42 | 149,813,056 | -0.36(-2.59%) |
Jan 19, 2017 | 13.08 | 13.80 | 12.91 | 13.77 | 325,407,264 | +2.61(+23.40%) |
Jan 18, 2017 | 11.06 | 11.32 | 10.96 | 11.16 | 67,617,760 | -0.37(-3.18%) |
Jan 17, 2017 | 11.73 | 11.73 | 11.46 | 11.53 | 60,332,576 | -0.21(-1.83%) |
Jan 13, 2017 | 11.74 | 11.74 | 11.74 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.52 | 11.62 | 11.44 | 11.62 | 26,876,626 | +0.10(+0.89%) |
Jan 11, 2017 | 11.30 | 11.53 | 11.30 | 11.51 | 32,652,594 | +0.19(+1.66%) |
Jan 10, 2017 | 11.17 | 11.37 | 11.13 | 11.33 | 26,972,554 | +0.13(+1.16%) |
Jan 09, 2017 | 11.37 | 11.40 | 11.19 | 11.20 | 24,472,740 | -0.16(-1.41%) |
Jan 06, 2017 | 11.11 | 11.42 | 10.88 | 11.36 | 40,805,732 | +0.16(+1.43%) |
Jan 05, 2017 | 11.02 | 11.31 | 11.02 | 11.20 | 38,271,288 | +0.11(+0.98%) |
Jan 04, 2017 | 10.91 | 11.11 | 10.88 | 11.09 | 23,973,894 | +0.22(+2.06%) |
Jan 03, 2017 | 10.94 | 11.09 | 10.77 | 10.86 | 21,593,356 | -0.01(-0.11%) |
Dec 30, 2016 | 10.87 | 10.87 | 10.87 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.08 | 11.09 | 10.94 | 10.97 | 11,474,702 | -0.09(-0.79%) |
Dec 28, 2016 | 11.14 | 11.20 | 11.05 | 11.05 | 11,631,687 | -0.10(-0.92%) |
Dec 27, 2016 | 11.14 | 11.20 | 11.09 | 11.16 | 8,671,228 | +0.06(+0.57%) |
Dec 23, 2016 | 11.09 | 11.09 | 11.09 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 11.01 | 11.11 | 10.97 | 11.10 | 16,141,341 | +0.06(+0.52%) |
Dec 21, 2016 | 11.08 | 11.15 | 11.05 | 11.05 | 15,150,783 | -0.04(-0.33%) |
Dec 20, 2016 | 11.02 | 11.09 | 11.00 | 11.08 | 14,065,289 | +0.12(+1.08%) |
Dec 19, 2016 | 10.95 | 10.99 | 10.88 | 10.97 | 14,779,554 | +0.06(+0.53%) |
Dec 16, 2016 | 11.08 | 11.11 | 10.86 | 10.91 | 40,228,764 | -0.19(-1.72%) |
Dec 15, 2016 | 11.02 | 11.20 | 10.93 | 11.10 | 23,268,998 | +0.06(+0.52%) |
Dec 14, 2016 | 11.20 | 11.23 | 11.03 | 11.04 | 25,476,964 | -0.17(-1.51%) |
Dec 13, 2016 | 11.21 | 11.26 | 11.09 | 11.21 | 25,472,308 | +0.01(+0.05%) |
Dec 12, 2016 | 11.28 | 11.31 | 11.08 | 11.20 | 20,462,812 | -0.08(-0.67%) |
Dec 09, 2016 | 11.26 | 11.33 | 11.17 | 11.28 | 18,846,048 | +0.02(+0.13%) |
Dec 08, 2016 | 11.24 | 11.30 | 11.13 | 11.27 | 21,950,092 | +0.03(+0.24%) |
Dec 07, 2016 | 10.90 | 11.24 | 10.85 | 11.24 | 42,135,248 | +0.33(+3.00%) |
Dec 06, 2016 | 10.97 | 11.02 | 10.85 | 10.91 | 42,260,772 | -0.15(-1.31%) |
Dec 05, 2016 | 11.10 | 11.12 | 10.99 | 11.06 | 40,181,292 | +0.02(+0.14%) |
Dec 02, 2016 | 11.10 | 11.10 | 10.95 | 11.04 | 49,752,332 | -0.04(-0.38%) |