Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.95 | 13.04 | 12.86 | 12.99 | 15,494,867 | +0.04(+0.29%) |
Oct 30, 2017 | 13.06 | 13.25 | 12.95 | 12.95 | 16,213,796 | -0.18(-1.34%) |
Oct 27, 2017 | 13.22 | 13.24 | 12.92 | 13.13 | 24,617,220 | -0.52(-3.81%) |
Oct 26, 2017 | 13.78 | 13.84 | 13.57 | 13.65 | 18,148,252 | -0.01(-0.07%) |
Oct 25, 2017 | 14.18 | 14.48 | 13.42 | 13.66 | 32,756,498 | -0.49(-3.48%) |
Oct 24, 2017 | 13.94 | 14.15 | 13.84 | 14.15 | 22,552,404 | +0.39(+2.84%) |
Oct 23, 2017 | 13.80 | 13.85 | 13.71 | 13.76 | 17,238,972 | -0.02(-0.13%) |
Oct 20, 2017 | 13.86 | 13.97 | 13.67 | 13.78 | 15,397,409 | +0.02(+0.13%) |
Oct 19, 2017 | 13.69 | 13.78 | 13.43 | 13.76 | 17,203,890 | -0.02(-0.13%) |
Oct 18, 2017 | 13.73 | 13.84 | 13.58 | 13.78 | 16,413,987 | -0.09(-0.67%) |
Oct 17, 2017 | 13.96 | 13.99 | 13.62 | 13.87 | 24,661,358 | -0.32(-2.23%) |
Oct 16, 2017 | 14.18 | 14.49 | 13.97 | 14.19 | 28,121,324 | +0.48(+3.53%) |
Oct 13, 2017 | 13.75 | 13.82 | 13.60 | 13.71 | 14,784,432 | +0.22(+1.65%) |
Oct 12, 2017 | 13.50 | 13.64 | 13.43 | 13.48 | 15,240,661 | +0.07(+0.55%) |
Oct 11, 2017 | 13.34 | 13.52 | 13.26 | 13.41 | 15,485,579 | +0.02(+0.14%) |
Oct 10, 2017 | 13.46 | 13.65 | 13.34 | 13.39 | 14,050,463 | +0.08(+0.63%) |
Oct 09, 2017 | 13.29 | 13.44 | 13.19 | 13.31 | 10,247,394 | -0.01(-0.07%) |
Oct 06, 2017 | 13.58 | 13.63 | 13.25 | 13.32 | 17,832,452 | -0.39(-2.85%) |
Oct 05, 2017 | 13.82 | 14.30 | 13.61 | 13.71 | 27,585,926 | +0.20(+1.51%) |
Oct 04, 2017 | 13.64 | 13.82 | 13.49 | 13.50 | 17,137,264 | -0.10(-0.75%) |
Oct 03, 2017 | 13.40 | 13.63 | 13.25 | 13.60 | 14,425,697 | +0.28(+2.09%) |
Oct 02, 2017 | 12.99 | 13.32 | 12.98 | 13.32 | 15,910,472 | +0.28(+2.14%) |
Sep 29, 2017 | 13.38 | 13.39 | 12.97 | 13.05 | 16,914,380 | -0.35(-2.64%) |
Sep 28, 2017 | 13.01 | 13.53 | 12.87 | 13.40 | 21,577,856 | +0.39(+3.00%) |
Sep 27, 2017 | 13.10 | 13.12 | 12.87 | 13.01 | 12,705,949 | +0.01(+0.07%) |
Sep 26, 2017 | 12.99 | 13.16 | 12.92 | 13.00 | 14,551,461 | +0.09(+0.72%) |
Sep 25, 2017 | 13.00 | 13.06 | 12.80 | 12.91 | 16,848,038 | -0.16(-1.21%) |
Sep 22, 2017 | 12.92 | 13.32 | 12.91 | 13.06 | 13,520,254 | +0.07(+0.57%) |
Sep 21, 2017 | 12.94 | 13.23 | 12.84 | 12.99 | 17,794,262 | -0.19(-1.41%) |
Sep 20, 2017 | 13.50 | 13.64 | 12.96 | 13.18 | 19,851,198 | -0.28(-2.07%) |
Sep 19, 2017 | 13.15 | 13.52 | 12.97 | 13.45 | 22,884,788 | +0.33(+2.48%) |
Sep 18, 2017 | 12.92 | 13.23 | 12.91 | 13.13 | 15,168,674 | +0.23(+1.80%) |
Sep 15, 2017 | 12.84 | 13.06 | 12.84 | 12.90 | 22,891,568 | +0.02(+0.14%) |
Sep 14, 2017 | 12.87 | 12.93 | 12.68 | 12.88 | 18,586,308 | -0.07(-0.57%) |
Sep 13, 2017 | 13.03 | 13.08 | 12.85 | 12.95 | 25,522,592 | -0.33(-2.52%) |
Sep 12, 2017 | 13.29 | 13.45 | 13.07 | 13.29 | 22,382,828 | -0.08(-0.63%) |
Sep 11, 2017 | 13.45 | 13.57 | 13.32 | 13.37 | 21,231,244 | +0.14(+1.05%) |
Sep 08, 2017 | 13.91 | 13.91 | 13.13 | 13.23 | 29,578,598 | -0.90(-6.38%) |
Sep 07, 2017 | 13.99 | 14.17 | 13.82 | 14.13 | 16,607,631 | +0.14(+1.00%) |
Sep 06, 2017 | 13.47 | 14.04 | 13.47 | 13.99 | 16,927,676 | +0.25(+1.83%) |
Sep 05, 2017 | 14.15 | 14.29 | 13.56 | 13.74 | 21,822,996 | -0.26(-1.86%) |
Sep 01, 2017 | 13.87 | 14.12 | 13.86 | 14.00 | 13,865,033 | +0.27(+1.96%) |
Aug 31, 2017 | 13.78 | 13.92 | 13.56 | 13.73 | 21,415,508 | +0.20(+1.51%) |
Aug 30, 2017 | 14.08 | 14.10 | 13.51 | 13.53 | 25,423,620 | -0.60(-4.27%) |
Aug 29, 2017 | 14.40 | 14.40 | 13.60 | 14.13 | 32,330,366 | -0.30(-2.06%) |
Aug 28, 2017 | 14.31 | 14.56 | 14.29 | 14.43 | 14,389,775 | +0.22(+1.57%) |
Aug 25, 2017 | 14.60 | 14.63 | 14.06 | 14.21 | 19,443,140 | -0.19(-1.29%) |
Aug 24, 2017 | 14.21 | 14.53 | 14.09 | 14.39 | 24,476,004 | +0.19(+1.31%) |
Aug 23, 2017 | 13.93 | 14.29 | 13.86 | 14.21 | 21,638,016 | +0.20(+1.46%) |
Aug 22, 2017 | 13.85 | 14.37 | 13.83 | 14.00 | 34,264,736 | +0.32(+2.31%) |
Aug 21, 2017 | 13.51 | 13.84 | 13.45 | 13.69 | 24,994,608 | +0.54(+4.10%) |
Aug 18, 2017 | 13.06 | 13.32 | 12.93 | 13.15 | 16,610,582 | -0.05(-0.35%) |
Aug 17, 2017 | 13.58 | 13.71 | 13.17 | 13.19 | 19,482,740 | -0.53(-3.86%) |
Aug 16, 2017 | 13.27 | 13.79 | 13.18 | 13.72 | 26,084,580 | +0.74(+5.73%) |
Aug 15, 2017 | 13.01 | 13.23 | 12.92 | 12.98 | 16,093,043 | -0.17(-1.27%) |
Aug 14, 2017 | 13.09 | 13.23 | 13.00 | 13.15 | 18,676,594 | +0.18(+1.36%) |
Aug 11, 2017 | 13.01 | 13.10 | 12.84 | 12.97 | 21,274,834 | -0.18(-1.34%) |
Aug 10, 2017 | 13.45 | 13.55 | 13.12 | 13.15 | 18,966,400 | -0.41(-3.02%) |
Aug 09, 2017 | 13.45 | 13.57 | 13.27 | 13.56 | 14,143,087 | +0.11(+0.83%) |
Aug 08, 2017 | 13.59 | 13.80 | 13.39 | 13.45 | 16,949,288 | -0.21(-1.56%) |
Aug 07, 2017 | 13.53 | 13.80 | 13.47 | 13.66 | 15,346,880 | +0.27(+2.01%) |
Aug 04, 2017 | 13.43 | 13.62 | 13.33 | 13.39 | 15,952,483 | +0.04(+0.28%) |
Aug 03, 2017 | 13.32 | 13.55 | 13.17 | 13.35 | 21,939,490 | +0.00(+0.00%) |
Aug 02, 2017 | 13.14 | 13.47 | 13.06 | 13.35 | 19,032,470 | -0.11(-0.83%) |
Aug 01, 2017 | 13.57 | 13.65 | 13.21 | 13.46 | 20,447,592 | -0.12(-0.89%) |
Jul 31, 2017 | 13.75 | 13.84 | 13.51 | 13.58 | 18,425,704 | +0.02(+0.14%) |
Jul 28, 2017 | 13.47 | 13.75 | 13.44 | 13.57 | 19,219,278 | +0.09(+0.69%) |
Jul 27, 2017 | 13.99 | 14.03 | 13.43 | 13.47 | 35,464,620 | -0.52(-3.72%) |
Jul 26, 2017 | 13.65 | 14.19 | 13.39 | 13.99 | 40,048,076 | +0.18(+1.28%) |
Jul 25, 2017 | 13.93 | 13.82 | 79,766,896 | +1.77(+14.74%) | ||
Jul 24, 2017 | 12.09 | 12.15 | 11.88 | 12.04 | 15,822,889 | -0.05(-0.38%) |
Jul 21, 2017 | 12.12 | 12.26 | 11.99 | 12.09 | 12,611,792 | -0.03(-0.23%) |
Jul 20, 2017 | 12.19 | 12.27 | 11.89 | 12.12 | 14,217,744 | -0.06(-0.53%) |
Jul 19, 2017 | 12.11 | 12.26 | 12.04 | 12.18 | 15,169,136 | +0.10(+0.85%) |
Jul 18, 2017 | 12.06 | 12.10 | 11.86 | 12.08 | 16,498,722 | +0.00(+0.00%) |
Jul 17, 2017 | 11.88 | 12.41 | 11.82 | 12.08 | 29,398,246 | +0.37(+3.17%) |
Jul 14, 2017 | 11.62 | 11.79 | 11.62 | 11.71 | 12,803,087 | +0.11(+0.96%) |
Jul 13, 2017 | 11.47 | 11.68 | 11.43 | 11.60 | 19,226,756 | +0.20(+1.71%) |
Jul 12, 2017 | 11.54 | 11.72 | 11.34 | 11.40 | 25,733,790 | -0.29(-2.46%) |
Jul 11, 2017 | 11.63 | 11.74 | 11.31 | 11.69 | 20,656,536 | +0.06(+0.48%) |
Jul 10, 2017 | 10.98 | 11.74 | 10.94 | 11.63 | 26,092,656 | +0.58(+5.21%) |
Jul 07, 2017 | 11.08 | 11.15 | 10.89 | 11.06 | 13,077,490 | +0.01(+0.08%) |
Jul 06, 2017 | 11.23 | 11.35 | 11.02 | 11.05 | 13,953,641 | -0.26(-2.30%) |
Jul 05, 2017 | 11.34 | 11.48 | 11.13 | 11.31 | 15,031,410 | -0.03(-0.25%) |
Jul 03, 2017 | 11.22 | 11.43 | 11.21 | 11.34 | 9,166,510 | +0.18(+1.58%) |
Jun 30, 2017 | 11.26 | 11.33 | 11.05 | 11.16 | 15,917,305 | -0.07(-0.58%) |
Jun 29, 2017 | 11.24 | 11.46 | 11.13 | 11.22 | 17,493,406 | +0.08(+0.75%) |
Jun 28, 2017 | 11.02 | 11.23 | 10.85 | 11.14 | 13,163,372 | +0.25(+2.30%) |
Jun 27, 2017 | 11.13 | 11.28 | 10.89 | 10.89 | 15,813,207 | -0.09(-0.85%) |
Jun 26, 2017 | 11.06 | 11.11 | 10.90 | 10.98 | 15,034,176 | +0.06(+0.51%) |
Jun 23, 2017 | 10.71 | 10.97 | 10.54 | 10.93 | 22,327,984 | +0.29(+2.71%) |
Jun 22, 2017 | 10.40 | 10.82 | 10.36 | 10.64 | 15,848,575 | +0.22(+2.14%) |
Jun 21, 2017 | 10.49 | 10.64 | 10.33 | 10.42 | 13,507,451 | -0.03(-0.27%) |
Jun 20, 2017 | 10.59 | 10.60 | 10.34 | 10.44 | 18,077,776 | -0.33(-3.02%) |
Jun 19, 2017 | 10.69 | 10.85 | 10.66 | 10.77 | 15,270,115 | +0.16(+1.49%) |
Jun 16, 2017 | 10.69 | 10.79 | 10.41 | 10.61 | 24,318,250 | -0.07(-0.70%) |
Jun 15, 2017 | 11.12 | 11.23 | 10.67 | 10.69 | 23,983,314 | -0.55(-4.88%) |
Jun 14, 2017 | 11.58 | 11.58 | 11.16 | 11.23 | 21,580,162 | -0.25(-2.18%) |
Jun 13, 2017 | 11.41 | 11.56 | 11.35 | 11.48 | 10,864,955 | +0.02(+0.16%) |
Jun 12, 2017 | 11.48 | 11.72 | 11.37 | 11.47 | 26,161,120 | -0.02(-0.16%) |
Jun 09, 2017 | 11.21 | 11.59 | 11.20 | 11.48 | 27,789,678 | +0.28(+2.49%) |
Jun 08, 2017 | 11.37 | 10.80 | 11.21 | 26,177,538 | +0.32(+2.90%) | |
Jun 07, 2017 | 11.06 | 11.11 | 10.74 | 10.89 | 29,376,720 | -0.12(-1.10%) |
Jun 06, 2017 | 10.64 | 11.13 | 10.50 | 11.01 | 23,461,488 | +0.40(+3.77%) |
Jun 05, 2017 | 10.41 | 10.69 | 10.40 | 10.61 | 13,497,400 | +0.12(+1.15%) |
Jun 02, 2017 | 10.50 | 10.60 | 10.27 | 10.49 | 19,231,772 | -0.15(-1.40%) |
Jun 01, 2017 | 10.66 | 10.80 | 10.56 | 10.64 | 18,916,652 | -0.04(-0.35%) |
May 31, 2017 | 10.71 | 10.74 | 10.39 | 10.68 | 27,236,400 | -0.17(-1.54%) |
May 30, 2017 | 10.93 | 10.98 | 10.75 | 10.84 | 10,628,265 | +0.00(+0.00%) |
May 26, 2017 | 10.86 | 10.90 | 10.70 | 10.84 | 10,490,243 | -0.03(-0.26%) |
May 25, 2017 | 11.15 | 11.37 | 10.80 | 10.87 | 20,320,476 | -0.19(-1.68%) |
May 24, 2017 | 11.10 | 11.20 | 10.95 | 11.06 | 15,840,463 | +0.02(+0.17%) |
May 23, 2017 | 10.96 | 11.13 | 10.90 | 11.04 | 12,537,517 | +0.05(+0.42%) |
May 22, 2017 | 10.91 | 11.05 | 10.78 | 10.99 | 17,446,210 | +0.09(+0.85%) |
May 19, 2017 | 10.59 | 11.01 | 10.57 | 10.90 | 32,350,220 | +0.41(+3.90%) |
May 18, 2017 | 10.51 | 10.64 | 10.28 | 10.49 | 20,697,874 | -0.13(-1.22%) |
May 17, 2017 | 10.94 | 10.88 | 10.55 | 10.62 | 17,137,448 | -0.32(-2.89%) |
May 16, 2017 | 11.02 | 11.02 | 10.86 | 10.94 | 19,085,584 | +0.02(+0.17%) |
May 15, 2017 | 10.90 | 11.03 | 10.84 | 10.92 | 21,246,236 | +0.22(+2.09%) |
May 12, 2017 | 10.81 | 10.95 | 10.68 | 10.69 | 16,771,683 | -0.16(-1.46%) |
May 11, 2017 | 11.02 | 11.04 | 10.80 | 10.85 | 15,913,627 | -0.04(-0.34%) |
May 10, 2017 | 10.92 | 10.96 | 10.73 | 10.89 | 22,065,318 | +0.08(+0.77%) |
May 09, 2017 | 10.95 | 11.14 | 10.80 | 10.81 | 20,881,624 | -0.04(-0.34%) |
May 08, 2017 | 10.86 | 10.91 | 10.74 | 10.84 | 20,254,694 | -0.12(-1.10%) |
May 05, 2017 | 10.88 | 11.10 | 10.85 | 10.96 | 19,359,294 | +0.11(+1.03%) |
May 04, 2017 | 10.87 | 10.92 | 10.61 | 10.85 | 36,024,664 | -0.32(-2.83%) |
May 03, 2017 | 11.52 | 11.53 | 10.94 | 11.17 | 39,379,680 | -0.65(-5.50%) |
May 02, 2017 | 11.60 | 11.94 | 11.59 | 11.82 | 19,453,570 | +0.17(+1.44%) |
May 01, 2017 | 11.88 | 11.98 | 11.62 | 11.65 | 18,066,900 | -0.20(-1.65%) |
Apr 28, 2017 | 12.23 | 12.26 | 11.83 | 11.85 | 24,570,960 | -0.24(-2.00%) |
Apr 27, 2017 | 12.50 | 12.52 | 12.08 | 12.09 | 25,539,130 | -0.46(-3.63%) |
Apr 26, 2017 | 12.10 | 12.81 | 11.97 | 12.54 | 33,805,616 | +0.37(+3.05%) |
Apr 25, 2017 | 11.63 | 12.41 | 11.51 | 12.17 | 54,412,140 | +0.81(+7.11%) |
Apr 24, 2017 | 11.55 | 11.73 | 11.34 | 11.36 | 34,889,200 | +0.00(+0.00%) |
Apr 21, 2017 | 11.58 | 11.60 | 11.18 | 11.36 | 29,761,962 | -0.26(-2.24%) |
Apr 20, 2017 | 11.60 | 11.77 | 11.48 | 11.62 | 17,243,414 | +0.15(+1.29%) |
Apr 19, 2017 | 11.72 | 11.74 | 11.40 | 11.48 | 17,794,256 | -0.11(-0.96%) |
Apr 18, 2017 | 11.69 | 11.80 | 11.45 | 11.59 | 18,982,550 | -0.26(-2.20%) |
Apr 17, 2017 | 11.89 | 11.89 | 11.61 | 11.85 | 11,809,742 | +0.03(+0.24%) |
Apr 13, 2017 | 11.95 | 12.09 | 11.72 | 11.82 | 16,059,975 | -0.15(-1.24%) |
Apr 12, 2017 | 12.49 | 12.51 | 11.88 | 11.97 | 24,362,868 | -0.69(-5.43%) |
Apr 11, 2017 | 12.61 | 12.68 | 12.42 | 12.66 | 13,404,364 | +0.09(+0.74%) |
Apr 10, 2017 | 12.40 | 12.65 | 12.40 | 12.56 | 11,983,559 | +0.14(+1.12%) |
Apr 07, 2017 | 12.46 | 12.61 | 12.34 | 12.42 | 23,106,662 | -0.18(-1.40%) |
Apr 06, 2017 | 12.57 | 12.75 | 12.40 | 12.60 | 13,758,869 | +0.11(+0.89%) |
Apr 05, 2017 | 12.76 | 12.85 | 12.42 | 12.49 | 20,556,774 | -0.09(-0.74%) |
Apr 04, 2017 | 12.60 | 12.66 | 12.37 | 12.58 | 23,130,676 | +0.28(+2.27%) |
Apr 03, 2017 | 12.54 | 12.57 | 12.09 | 12.30 | 23,323,608 | -0.11(-0.90%) |
Mar 31, 2017 | 12.29 | 12.63 | 12.27 | 12.41 | 24,670,460 | +0.05(+0.38%) |
Mar 30, 2017 | 11.85 | 12.57 | 11.84 | 12.37 | 37,158,676 | +0.55(+4.64%) |
Mar 29, 2017 | 11.63 | 11.93 | 11.59 | 11.82 | 17,300,370 | +0.14(+1.19%) |
Mar 28, 2017 | 11.35 | 11.76 | 11.29 | 11.68 | 24,759,812 | +0.33(+2.95%) |
Mar 27, 2017 | 11.37 | 11.45 | 11.08 | 11.35 | 38,418,508 | -0.56(-4.68%) |
Mar 24, 2017 | 11.90 | 12.01 | 11.81 | 11.90 | 11,693,710 | -0.02(-0.16%) |
Mar 23, 2017 | 11.92 | 12.06 | 11.75 | 11.92 | 17,344,276 | -0.03(-0.23%) |
Mar 22, 2017 | 11.74 | 12.14 | 11.69 | 11.95 | 21,150,050 | +0.27(+2.31%) |
Mar 21, 2017 | 12.10 | 12.24 | 11.64 | 11.68 | 31,448,278 | -0.15(-1.26%) |
Mar 20, 2017 | 11.82 | 11.99 | 11.61 | 11.83 | 16,043,322 | -0.03(-0.23%) |
Mar 17, 2017 | 12.01 | 12.21 | 11.75 | 11.86 | 29,617,644 | -0.06(-0.47%) |
Mar 16, 2017 | 12.21 | 12.23 | 11.85 | 11.91 | 18,411,822 | -0.06(-0.54%) |
Mar 15, 2017 | 11.51 | 12.05 | 11.46 | 11.98 | 26,671,450 | +0.58(+5.05%) |
Mar 14, 2017 | 11.52 | 11.58 | 11.31 | 11.40 | 21,020,174 | -0.27(-2.31%) |
Mar 13, 2017 | 11.74 | 11.91 | 11.58 | 11.67 | 21,553,250 | +0.18(+1.54%) |
Mar 10, 2017 | 11.66 | 11.73 | 11.34 | 11.49 | 24,162,336 | -0.03(-0.24%) |
Mar 09, 2017 | 11.36 | 11.64 | 11.32 | 11.52 | 23,028,710 | -0.04(-0.32%) |
Mar 08, 2017 | 11.81 | 11.88 | 11.48 | 11.56 | 22,632,882 | -0.23(-1.97%) |
Mar 07, 2017 | 11.99 | 12.08 | 11.65 | 11.79 | 20,616,276 | -0.20(-1.63%) |
Mar 06, 2017 | 12.01 | 12.03 | 11.64 | 11.99 | 29,208,330 | -0.28(-2.27%) |
Mar 03, 2017 | 12.47 | 12.47 | 12.11 | 12.27 | 22,965,396 | -0.10(-0.83%) |
Mar 02, 2017 | 12.95 | 12.98 | 12.35 | 12.37 | 25,574,468 | -0.63(-4.86%) |
Mar 01, 2017 | 12.80 | 13.01 | 12.65 | 13.00 | 35,383,096 | +0.55(+4.40%) |
Feb 28, 2017 | 12.30 | 12.66 | 12.29 | 12.45 | 31,119,016 | +0.12(+0.98%) |
Feb 27, 2017 | 12.42 | 12.66 | 12.25 | 12.33 | 34,643,404 | +0.02(+0.15%) |
Feb 24, 2017 | 12.40 | 12.65 | 12.23 | 12.31 | 29,499,650 | -0.21(-1.71%) |
Feb 23, 2017 | 12.84 | 13.05 | 12.46 | 12.53 | 32,804,738 | -0.23(-1.82%) |
Feb 22, 2017 | 12.92 | 13.06 | 12.61 | 12.76 | 39,613,476 | -0.37(-2.83%) |
Feb 21, 2017 | 13.60 | 13.60 | 12.93 | 13.13 | 71,078,264 | -0.72(-5.23%) |
Feb 17, 2017 | 13.85 | 13.85 | 13.85 | 0 | -0.15(-1.06%) | |
Feb 16, 2017 | 14.24 | 14.35 | 13.95 | 14.00 | 26,578,150 | -0.28(-1.95%) |
Feb 15, 2017 | 14.55 | 14.65 | 14.26 | 14.28 | 32,818,130 | -0.49(-3.33%) |
Feb 14, 2017 | 14.68 | 14.86 | 14.46 | 14.77 | 25,280,732 | -0.06(-0.38%) |
Feb 13, 2017 | 14.89 | 15.04 | 14.80 | 14.83 | 28,645,528 | +0.15(+1.01%) |
Feb 10, 2017 | 15.25 | 15.39 | 14.63 | 14.68 | 49,005,480 | +0.38(+2.66%) |
Feb 09, 2017 | 14.43 | 14.45 | 14.08 | 14.30 | 27,895,844 | -0.13(-0.90%) |
Feb 08, 2017 | 14.31 | 14.67 | 14.15 | 14.43 | 32,495,362 | +0.01(+0.06%) |
Feb 07, 2017 | 14.88 | 14.94 | 14.32 | 14.42 | 41,265,764 | -0.45(-3.00%) |
Feb 06, 2017 | 14.89 | 15.01 | 14.60 | 14.87 | 24,728,348 | +0.16(+1.07%) |
Feb 03, 2017 | 15.33 | 15.56 | 14.60 | 14.71 | 61,159,440 | -0.91(-5.83%) |
Feb 02, 2017 | 15.51 | 15.69 | 15.43 | 15.62 | 19,483,424 | -0.03(-0.18%) |
Feb 01, 2017 | 15.45 | 15.69 | 15.25 | 15.65 | 22,708,720 | +0.18(+1.14%) |
Jan 31, 2017 | 15.39 | 15.52 | 15.17 | 15.47 | 27,248,152 | +0.37(+2.46%) |
Jan 30, 2017 | 14.96 | 15.13 | 14.82 | 15.10 | 29,158,014 | -0.11(-0.73%) |
Jan 27, 2017 | 14.76 | 15.41 | 14.69 | 15.21 | 33,984,176 | +0.49(+3.35%) |
Jan 26, 2017 | 15.02 | 15.22 | 14.62 | 14.72 | 44,649,056 | -0.61(-4.00%) |
Jan 25, 2017 | 15.28 | 15.47 | 14.69 | 15.33 | 75,382,656 | -0.48(-3.06%) |
Jan 24, 2017 | 15.15 | 15.85 | 14.98 | 15.81 | 61,022,652 | +1.21(+8.27%) |
Jan 23, 2017 | 14.61 | 14.63 | 14.41 | 14.61 | 21,407,790 | +0.20(+1.35%) |
Jan 20, 2017 | 14.24 | 14.41 | 14.20 | 14.41 | 19,350,180 | +0.23(+1.64%) |
Jan 19, 2017 | 14.09 | 14.31 | 14.00 | 14.18 | 14,268,962 | +0.02(+0.13%) |
Jan 18, 2017 | 14.01 | 14.30 | 13.92 | 14.16 | 20,077,186 | +0.17(+1.19%) |
Jan 17, 2017 | 14.21 | 14.24 | 13.85 | 13.99 | 20,784,152 | -0.12(-0.86%) |
Jan 13, 2017 | 14.11 | 14.11 | 14.11 | 0 | -0.07(-0.52%) | |
Jan 12, 2017 | 14.50 | 14.55 | 14.11 | 14.19 | 36,523,516 | -0.56(-3.78%) |
Jan 11, 2017 | 14.45 | 14.81 | 14.15 | 14.75 | 32,013,596 | +0.30(+2.06%) |
Jan 10, 2017 | 14.24 | 14.62 | 14.14 | 14.45 | 47,559,360 | +0.81(+5.93%) |
Jan 09, 2017 | 13.80 | 13.87 | 13.58 | 13.64 | 18,608,074 | -0.20(-1.48%) |
Jan 06, 2017 | 13.69 | 13.94 | 13.54 | 13.84 | 26,312,392 | +0.26(+1.92%) |
Jan 05, 2017 | 13.64 | 14.21 | 13.39 | 13.58 | 37,613,752 | -0.20(-1.42%) |
Jan 04, 2017 | 13.09 | 13.79 | 12.95 | 13.78 | 39,046,740 | +0.98(+7.62%) |
Jan 03, 2017 | 12.53 | 12.91 | 12.46 | 12.80 | 30,744,992 | +0.55(+4.47%) |
Dec 30, 2016 | 12.26 | 12.26 | 12.26 | 0 | -0.27(-2.15%) | |
Dec 29, 2016 | 12.60 | 12.65 | 12.36 | 12.53 | 16,451,187 | -0.08(-0.66%) |
Dec 28, 2016 | 12.98 | 13.03 | 12.55 | 12.61 | 19,882,842 | -0.18(-1.38%) |
Dec 27, 2016 | 12.96 | 13.12 | 12.75 | 12.79 | 17,155,206 | -0.05(-0.36%) |
Dec 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 13.00 | 13.29 | 12.80 | 12.82 | 19,248,518 | -0.23(-1.78%) |
Dec 21, 2016 | 13.28 | 13.28 | 12.98 | 13.06 | 16,151,251 | -0.10(-0.78%) |
Dec 20, 2016 | 12.63 | 13.28 | 12.61 | 13.16 | 26,754,214 | +0.57(+4.50%) |
Dec 19, 2016 | 12.64 | 12.77 | 12.32 | 12.59 | 40,545,200 | -0.26(-2.02%) |
Dec 16, 2016 | 13.42 | 13.53 | 12.85 | 12.85 | 64,663,008 | -0.72(-5.34%) |
Dec 15, 2016 | 13.33 | 13.91 | 13.29 | 13.58 | 31,785,330 | -0.04(-0.27%) |
Dec 14, 2016 | 13.82 | 14.07 | 13.53 | 13.61 | 30,675,556 | -0.36(-2.59%) |
Dec 13, 2016 | 14.22 | 14.37 | 13.49 | 13.97 | 37,935,100 | -0.30(-2.08%) |
Dec 12, 2016 | 14.81 | 14.83 | 14.16 | 14.27 | 26,328,918 | -0.36(-2.48%) |
Dec 09, 2016 | 14.69 | 14.94 | 14.46 | 14.63 | 27,066,934 | +0.14(+0.96%) |
Dec 08, 2016 | 14.53 | 14.65 | 14.20 | 14.50 | 30,400,300 | +0.16(+1.10%) |
Dec 07, 2016 | 14.87 | 14.94 | 14.11 | 14.34 | 42,149,732 | -0.43(-2.89%) |
Dec 06, 2016 | 14.52 | 14.83 | 14.50 | 14.76 | 26,301,454 | +0.02(+0.13%) |
Dec 05, 2016 | 14.68 | 14.86 | 14.43 | 14.75 | 38,162,824 | +0.42(+2.92%) |
Dec 02, 2016 | 13.91 | 14.54 | 13.87 | 14.33 | 29,439,254 | +0.36(+2.59%) |
Dec 01, 2016 | 14.40 | 14.72 | 13.92 | 13.97 | 34,256,536 | -0.30(-2.08%) |
Nov 30, 2016 | 14.31 | 14.51 | 13.99 | 14.26 | 44,885,760 | +0.35(+2.54%) |
Nov 29, 2016 | 14.16 | 14.37 | 13.80 | 13.91 | 43,932,280 | -0.75(-5.13%) |
Nov 28, 2016 | 14.76 | 14.90 | 14.47 | 14.66 | 30,671,686 | -0.20(-1.37%) |
Nov 25, 2016 | 15.18 | 15.19 | 14.70 | 14.87 | 31,772,000 | -0.20(-1.30%) |
Nov 23, 2016 | 15.06 | 15.06 | 15.06 | 0 | +1.01(+7.21%) | |
Nov 22, 2016 | 13.79 | 14.11 | 13.72 | 14.05 | 54,982,888 | +0.57(+4.20%) |
Nov 21, 2016 | 13.20 | 13.51 | 13.15 | 13.48 | 47,708,632 | +0.72(+5.68%) |
Nov 18, 2016 | 12.81 | 12.93 | 12.61 | 12.76 | 19,536,660 | -0.07(-0.51%) |
Nov 17, 2016 | 12.87 | 13.03 | 12.65 | 12.82 | 28,251,378 | +0.00(+0.00%) |
Nov 16, 2016 | 12.73 | 12.97 | 12.54 | 12.82 | 31,695,290 | -0.18(-1.36%) |
Nov 15, 2016 | 12.54 | 13.02 | 12.51 | 13.00 | 39,658,980 | +0.06(+0.50%) |
Nov 14, 2016 | 13.05 | 13.06 | 12.59 | 12.93 | 38,926,108 | -0.02(-0.14%) |
Nov 11, 2016 | 13.12 | 13.25 | 12.17 | 12.95 | 77,862,576 | +0.13(+1.01%) |
Nov 10, 2016 | 12.74 | 13.15 | 12.63 | 12.82 | 88,660,648 | +0.68(+5.59%) |
Nov 09, 2016 | 12.00 | 12.28 | 11.88 | 12.14 | 85,982,056 | +0.91(+8.11%) |
Nov 08, 2016 | 10.50 | 11.30 | 10.44 | 11.23 | 65,445,364 | +0.74(+7.09%) |
Nov 07, 2016 | 10.61 | 10.64 | 10.32 | 10.49 | 33,373,438 | +0.22(+2.17%) |
Nov 04, 2016 | 9.896 | 10.44 | 9.756 | 10.27 | 30,053,554 | +0.30(+2.98%) |
Nov 03, 2016 | 9.970 | 10.22 | 9.877 | 9.970 | 20,706,342 | +0.10(+1.04%) |
Nov 02, 2016 | 10.21 | 10.42 | 9.863 | 9.868 | 30,394,268 | -0.49(-4.75%) |