Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 15.29 | 15.83 | 15.00 | 15.32 | 120,088,656 | +0.19(+1.27%) |
Mar 30, 2016 | 15.67 | 15.70 | 15.10 | 15.13 | 60,466,840 | -0.22(-1.41%) |
Mar 29, 2016 | 15.33 | 15.49 | 15.02 | 15.34 | 60,190,392 | -0.01(-0.06%) |
Mar 28, 2016 | 15.44 | 15.65 | 15.00 | 15.35 | 58,878,672 | +0.17(+1.10%) |
Mar 24, 2016 | 14.39 | 15.18 | 15.18 | 15.18 | 74,413,496 | +0.34(+2.32%) |
Mar 23, 2016 | 15.49 | 15.63 | 14.80 | 14.84 | 74,140,648 | -0.78(-4.98%) |
Mar 22, 2016 | 15.81 | 15.93 | 15.50 | 15.62 | 64,659,836 | -0.27(-1.71%) |
Mar 21, 2016 | 15.69 | 15.99 | 15.67 | 15.89 | 79,556,664 | +0.37(+2.40%) |
Mar 18, 2016 | 15.27 | 15.63 | 15.20 | 15.52 | 70,676,888 | +0.42(+2.81%) |
Mar 17, 2016 | 14.76 | 15.23 | 14.67 | 15.09 | 56,693,352 | +0.30(+2.01%) |
Mar 16, 2016 | 14.53 | 14.84 | 14.48 | 14.80 | 52,701,732 | +0.24(+1.64%) |
Mar 15, 2016 | 14.28 | 14.60 | 14.10 | 14.56 | 47,701,544 | +0.21(+1.48%) |
Mar 14, 2016 | 14.18 | 14.45 | 14.04 | 14.34 | 60,953,772 | +0.51(+3.69%) |
Mar 11, 2016 | 13.86 | 13.96 | 13.69 | 13.83 | 50,146,152 | +0.15(+1.13%) |
Mar 10, 2016 | 14.00 | 14.22 | 13.38 | 13.68 | 77,880,160 | -0.24(-1.70%) |
Mar 09, 2016 | 13.63 | 13.96 | 13.52 | 13.91 | 48,119,848 | +0.41(+3.02%) |
Mar 08, 2016 | 13.57 | 13.83 | 13.48 | 13.51 | 62,666,728 | -0.18(-1.31%) |
Mar 07, 2016 | 13.18 | 13.98 | 13.16 | 13.69 | 80,001,824 | +0.28(+2.11%) |
Mar 04, 2016 | 13.20 | 13.60 | 13.17 | 13.40 | 97,335,864 | +0.35(+2.71%) |
Mar 03, 2016 | 12.55 | 13.16 | 12.28 | 13.05 | 72,398,816 | +0.49(+3.93%) |
Mar 02, 2016 | 12.25 | 12.57 | 12.10 | 12.56 | 72,912,344 | +0.13(+1.07%) |
Mar 01, 2016 | 12.95 | 13.06 | 12.18 | 12.42 | 100,536,520 | -0.37(-2.91%) |
Feb 29, 2016 | 12.83 | 13.09 | 12.61 | 12.80 | 67,434,864 | +0.11(+0.84%) |
Feb 26, 2016 | 12.58 | 12.80 | 12.33 | 12.69 | 90,976,752 | +0.19(+1.55%) |
Feb 25, 2016 | 11.91 | 12.57 | 11.68 | 12.50 | 85,908,824 | +0.56(+4.71%) |
Feb 24, 2016 | 11.52 | 11.97 | 11.19 | 11.93 | 80,847,704 | +0.12(+1.01%) |
Feb 23, 2016 | 11.74 | 12.12 | 11.58 | 11.81 | 89,755,016 | -0.04(-0.30%) |
Feb 22, 2016 | 11.34 | 11.93 | 11.32 | 11.85 | 75,850,800 | +0.74(+6.70%) |
Feb 19, 2016 | 10.91 | 11.17 | 10.83 | 11.11 | 44,390,848 | -0.01(-0.11%) |
Feb 18, 2016 | 11.49 | 11.53 | 10.98 | 11.12 | 58,281,508 | -0.13(-1.13%) |
Feb 17, 2016 | 10.60 | 11.29 | 10.45 | 11.25 | 87,319,856 | +0.90(+8.71%) |
Feb 16, 2016 | 10.58 | 10.86 | 10.27 | 10.34 | 83,812,104 | +0.28(+2.74%) |
Feb 12, 2016 | 10.33 | 10.07 | 10.07 | 10.07 | 108,536,992 | +0.04(+0.38%) |
Feb 11, 2016 | 10.13 | 10.88 | 9.800 | 10.03 | 213,663,792 | +0.45(+4.73%) |
Feb 10, 2016 | 10.03 | 10.33 | 9.449 | 9.578 | 155,139,840 | -0.31(-3.09%) |
Feb 09, 2016 | 9.488 | 10.65 | 9.403 | 9.883 | 129,689,576 | +0.02(+0.18%) |
Feb 08, 2016 | 10.47 | 10.48 | 9.733 | 9.866 | 139,628,816 | -0.97(-8.99%) |
Feb 05, 2016 | 11.42 | 11.53 | 10.52 | 10.84 | 141,563,856 | -0.85(-7.26%) |
Feb 04, 2016 | 11.38 | 11.73 | 11.15 | 11.69 | 65,711,608 | +0.12(+1.07%) |
Feb 03, 2016 | 12.24 | 12.26 | 11.35 | 11.57 | 118,925,856 | -0.62(-5.09%) |
Feb 02, 2016 | 12.83 | 12.87 | 12.02 | 12.19 | 86,494,376 | -0.94(-7.19%) |
Feb 01, 2016 | 12.58 | 13.30 | 12.18 | 13.13 | 79,448,560 | +0.38(+3.00%) |
Jan 29, 2016 | 12.66 | 12.92 | 12.54 | 12.75 | 42,784,332 | +0.10(+0.79%) |
Jan 28, 2016 | 12.72 | 12.75 | 12.16 | 12.65 | 68,876,184 | +0.11(+0.87%) |
Jan 27, 2016 | 12.83 | 12.88 | 12.38 | 12.54 | 53,699,712 | -0.37(-2.84%) |
Jan 26, 2016 | 13.11 | 13.19 | 12.59 | 12.90 | 74,378,128 | -0.19(-1.44%) |
Jan 25, 2016 | 13.34 | 13.57 | 13.06 | 13.09 | 40,455,236 | -0.41(-3.05%) |
Jan 22, 2016 | 13.65 | 13.70 | 13.27 | 13.50 | 46,860,824 | +0.17(+1.29%) |
Jan 21, 2016 | 13.44 | 13.55 | 13.00 | 13.33 | 47,470,076 | +0.08(+0.64%) |
Jan 20, 2016 | 13.29 | 13.42 | 12.75 | 13.25 | 87,511,448 | -0.40(-2.94%) |
Jan 19, 2016 | 13.91 | 14.03 | 13.39 | 13.65 | 60,477,568 | -0.02(-0.13%) |
Jan 15, 2016 | 13.26 | 13.67 | 13.67 | 13.67 | 79,832,992 | -0.08(-0.58%) |
Jan 14, 2016 | 13.48 | 14.00 | 12.89 | 13.75 | 97,359,232 | +0.39(+2.93%) |
Jan 13, 2016 | 14.13 | 14.18 | 13.33 | 13.35 | 61,882,676 | -0.64(-4.60%) |
Jan 12, 2016 | 14.11 | 14.25 | 13.69 | 14.00 | 46,345,424 | +0.14(+1.02%) |
Jan 11, 2016 | 14.27 | 14.27 | 13.53 | 13.86 | 61,365,568 | -0.21(-1.49%) |
Jan 08, 2016 | 14.52 | 14.70 | 14.05 | 14.07 | 54,420,868 | -0.31(-2.16%) |
Jan 07, 2016 | 14.28 | 14.56 | 14.24 | 14.38 | 53,299,184 | -0.23(-1.55%) |
Jan 06, 2016 | 14.67 | 14.67 | 14.40 | 14.60 | 56,651,756 | -0.29(-1.96%) |
Jan 05, 2016 | 15.09 | 15.13 | 14.67 | 14.90 | 47,789,876 | +0.00(+0.01%) |
Jan 04, 2016 | 15.38 | 15.43 | 14.60 | 14.89 | 102,371,800 | -1.11(-6.92%) |
Dec 31, 2015 | 15.90 | 16.00 | 16.00 | 16.00 | 40,247,996 | +0.13(+0.81%) |
Dec 30, 2015 | 15.77 | 16.24 | 15.71 | 15.87 | 55,463,668 | +0.06(+0.38%) |
Dec 29, 2015 | 15.34 | 15.85 | 15.30 | 15.81 | 36,060,432 | +0.55(+3.60%) |
Dec 28, 2015 | 15.43 | 15.47 | 15.04 | 15.26 | 28,508,728 | -0.11(-0.70%) |
Dec 24, 2015 | 15.37 | 15.37 | 15.37 | 15.37 | 10,619,999 | +0.06(+0.38%) |
Dec 23, 2015 | 15.48 | 15.56 | 15.21 | 15.31 | 23,322,524 | -0.02(-0.11%) |
Dec 22, 2015 | 15.67 | 15.77 | 15.31 | 15.33 | 29,417,324 | -0.17(-1.12%) |
Dec 21, 2015 | 15.45 | 15.72 | 15.41 | 15.50 | 29,285,008 | +0.14(+0.91%) |
Dec 18, 2015 | 15.53 | 15.73 | 15.29 | 15.36 | 45,212,548 | -0.20(-1.26%) |
Dec 17, 2015 | 15.60 | 15.85 | 15.32 | 15.56 | 49,467,224 | -0.07(-0.48%) |
Dec 16, 2015 | 14.81 | 15.66 | 14.72 | 15.63 | 76,513,360 | +0.89(+6.07%) |
Dec 15, 2015 | 14.79 | 14.81 | 14.53 | 14.74 | 33,646,860 | +0.17(+1.15%) |
Dec 14, 2015 | 14.50 | 14.73 | 14.32 | 14.57 | 42,451,032 | +0.10(+0.72%) |
Dec 11, 2015 | 15.02 | 15.05 | 14.44 | 14.47 | 49,030,888 | -0.67(-4.43%) |
Dec 10, 2015 | 14.98 | 15.23 | 14.91 | 15.14 | 31,069,168 | +0.17(+1.14%) |
Dec 09, 2015 | 15.11 | 15.17 | 14.71 | 14.97 | 45,860,772 | -0.15(-0.97%) |
Dec 08, 2015 | 15.17 | 15.25 | 14.95 | 15.11 | 40,279,468 | -0.29(-1.91%) |
Dec 07, 2015 | 15.18 | 15.71 | 15.08 | 15.41 | 47,162,052 | +0.05(+0.33%) |
Dec 04, 2015 | 15.50 | 15.55 | 15.18 | 15.36 | 38,604,044 | -0.16(-1.00%) |
Dec 03, 2015 | 15.70 | 15.83 | 15.33 | 15.51 | 44,064,056 | +0.05(+0.31%) |
Dec 02, 2015 | 15.80 | 15.91 | 15.42 | 15.47 | 44,711,368 | -0.35(-2.19%) |
Dec 01, 2015 | 15.40 | 15.87 | 15.40 | 15.81 | 55,948,152 | +0.46(+3.01%) |
Nov 30, 2015 | 15.45 | 15.62 | 15.27 | 15.35 | 39,855,776 | -0.09(-0.58%) |
Nov 27, 2015 | 15.40 | 15.48 | 15.13 | 15.44 | 29,240,294 | +0.13(+0.86%) |
Nov 25, 2015 | 14.76 | 15.31 | 15.31 | 15.31 | 59,861,996 | +0.76(+5.22%) |
Nov 24, 2015 | 14.36 | 14.73 | 14.33 | 14.55 | 37,189,484 | +0.03(+0.23%) |
Nov 23, 2015 | 14.49 | 14.61 | 14.31 | 14.52 | 37,887,000 | -0.15(-1.03%) |
Nov 20, 2015 | 14.90 | 15.00 | 14.24 | 14.67 | 66,010,828 | -0.12(-0.81%) |
Nov 19, 2015 | 14.70 | 15.08 | 14.69 | 14.79 | 37,549,724 | +0.05(+0.33%) |
Nov 18, 2015 | 14.30 | 14.76 | 14.17 | 14.74 | 42,168,344 | +0.47(+3.30%) |
Nov 17, 2015 | 14.35 | 14.40 | 14.09 | 14.27 | 32,229,418 | -0.02(-0.14%) |
Nov 16, 2015 | 13.74 | 14.33 | 13.72 | 14.29 | 43,818,732 | +0.47(+3.44%) |
Nov 13, 2015 | 14.20 | 14.20 | 13.77 | 13.81 | 51,454,904 | -0.38(-2.70%) |
Nov 12, 2015 | 14.52 | 14.60 | 14.18 | 14.20 | 43,719,776 | -0.41(-2.80%) |
Nov 11, 2015 | 14.52 | 14.63 | 14.24 | 14.61 | 50,111,532 | +0.17(+1.19%) |
Nov 10, 2015 | 14.90 | 14.91 | 14.41 | 14.43 | 69,237,584 | -0.59(-3.92%) |
Nov 09, 2015 | 15.53 | 15.53 | 14.95 | 15.02 | 57,704,096 | -0.47(-3.03%) |
Nov 06, 2015 | 15.38 | 15.56 | 15.30 | 15.49 | 36,679,392 | +0.04(+0.25%) |
Nov 05, 2015 | 15.37 | 15.64 | 15.28 | 15.45 | 67,435,408 | +0.01(+0.06%) |
Nov 04, 2015 | 15.13 | 15.52 | 15.01 | 15.44 | 190,820,368 | +1.55(+11.17%) |
Nov 03, 2015 | 14.26 | 14.30 | 13.85 | 13.89 | 123,077,696 | -0.36(-2.54%) |
Nov 02, 2015 | 13.93 | 14.39 | 13.81 | 14.25 | 58,890,132 | +0.46(+3.32%) |
Oct 30, 2015 | 14.03 | 14.11 | 13.59 | 13.80 | 66,583,512 | -0.31(-2.22%) |
Oct 29, 2015 | 14.12 | 14.25 | 14.04 | 14.11 | 27,056,548 | -0.09(-0.62%) |
Oct 28, 2015 | 14.09 | 14.23 | 13.89 | 14.20 | 40,923,508 | +0.17(+1.24%) |
Oct 27, 2015 | 14.32 | 14.47 | 13.83 | 14.02 | 52,755,568 | -0.33(-2.28%) |
Oct 26, 2015 | 14.09 | 14.39 | 14.00 | 14.35 | 50,862,568 | +0.41(+2.95%) |
Oct 23, 2015 | 14.33 | 14.36 | 13.85 | 13.94 | 63,531,928 | -0.18(-1.24%) |
Oct 22, 2015 | 14.10 | 14.38 | 13.96 | 14.11 | 42,327,612 | +0.11(+0.78%) |
Oct 21, 2015 | 14.13 | 14.32 | 13.92 | 14.01 | 62,739,748 | -0.20(-1.38%) |
Oct 20, 2015 | 15.18 | 15.24 | 13.47 | 14.20 | 223,465,760 | -1.00(-6.61%) |
Oct 19, 2015 | 15.10 | 15.41 | 15.00 | 15.21 | 37,616,772 | +0.07(+0.48%) |
Oct 16, 2015 | 14.87 | 15.37 | 14.86 | 15.13 | 65,017,392 | +0.38(+2.58%) |
Oct 15, 2015 | 14.43 | 14.78 | 14.25 | 14.75 | 42,599,548 | +0.30(+2.04%) |
Oct 14, 2015 | 14.71 | 14.73 | 14.36 | 14.46 | 46,554,176 | -0.16(-1.08%) |
Oct 13, 2015 | 14.22 | 14.83 | 14.08 | 14.62 | 77,562,520 | +0.24(+1.70%) |
Oct 12, 2015 | 14.87 | 14.87 | 14.35 | 14.37 | 57,501,704 | -0.34(-2.32%) |
Oct 09, 2015 | 14.73 | 14.96 | 14.56 | 14.71 | 92,375,544 | -0.40(-2.66%) |
Oct 08, 2015 | 15.34 | 15.38 | 14.75 | 15.11 | 91,981,616 | -0.35(-2.26%) |
Oct 07, 2015 | 15.78 | 15.85 | 15.27 | 15.46 | 102,169,088 | -0.63(-3.93%) |
Oct 06, 2015 | 16.00 | 16.20 | 15.71 | 16.10 | 78,528,448 | -0.31(-1.91%) |
Oct 05, 2015 | 16.59 | 16.66 | 16.28 | 16.41 | 55,331,456 | -0.09(-0.57%) |
Oct 02, 2015 | 15.71 | 16.51 | 15.66 | 16.50 | 66,359,728 | +0.51(+3.21%) |
Oct 01, 2015 | 16.50 | 16.57 | 15.81 | 15.99 | 68,557,928 | -0.57(-3.43%) |
Sep 30, 2015 | 16.80 | 16.83 | 16.16 | 16.56 | 73,931,320 | +0.12(+0.71%) |
Sep 29, 2015 | 16.70 | 16.98 | 16.36 | 16.44 | 55,512,176 | -0.12(-0.72%) |
Sep 28, 2015 | 17.16 | 17.32 | 16.44 | 16.56 | 73,494,128 | -0.57(-3.30%) |
Sep 25, 2015 | 17.77 | 17.77 | 17.08 | 17.13 | 56,600,876 | -0.41(-2.36%) |
Sep 24, 2015 | 17.30 | 17.56 | 17.08 | 17.54 | 51,676,288 | +0.14(+0.79%) |
Sep 23, 2015 | 17.46 | 17.47 | 17.17 | 17.40 | 39,002,668 | +0.01(+0.05%) |
Sep 22, 2015 | 17.27 | 17.51 | 17.06 | 17.40 | 54,960,868 | -0.22(-1.23%) |
Sep 21, 2015 | 17.60 | 18.10 | 17.05 | 17.61 | 91,777,064 | +0.24(+1.37%) |
Sep 18, 2015 | 17.20 | 17.59 | 17.17 | 17.37 | 56,445,956 | -0.10(-0.55%) |
Sep 17, 2015 | 17.60 | 17.70 | 17.38 | 17.47 | 53,705,652 | -0.01(-0.07%) |
Sep 16, 2015 | 16.87 | 17.53 | 16.86 | 17.48 | 66,225,028 | +0.58(+3.42%) |
Sep 15, 2015 | 16.85 | 16.97 | 16.63 | 16.90 | 43,984,288 | +0.03(+0.15%) |
Sep 14, 2015 | 16.74 | 16.95 | 16.64 | 16.88 | 43,351,436 | +0.20(+1.18%) |
Sep 11, 2015 | 16.51 | 16.68 | 16.32 | 16.68 | 35,262,660 | +0.12(+0.71%) |
Sep 10, 2015 | 16.48 | 16.71 | 16.36 | 16.57 | 40,634,756 | -0.03(-0.17%) |
Sep 09, 2015 | 16.80 | 16.95 | 16.55 | 16.59 | 50,851,572 | +0.05(+0.30%) |
Sep 08, 2015 | 16.34 | 16.61 | 16.27 | 16.54 | 47,034,088 | +0.42(+2.58%) |
Sep 04, 2015 | 16.06 | 16.13 | 16.13 | 16.13 | 55,337,996 | -0.24(-1.48%) |
Sep 03, 2015 | 16.80 | 16.81 | 16.33 | 16.37 | 62,895,656 | -0.14(-0.86%) |
Sep 02, 2015 | 16.35 | 16.53 | 15.99 | 16.51 | 69,380,936 | +0.60(+3.80%) |
Sep 01, 2015 | 16.02 | 16.40 | 15.80 | 15.91 | 81,780,368 | -0.70(-4.19%) |
Aug 31, 2015 | 16.37 | 17.00 | 16.37 | 16.60 | 70,467,312 | +0.04(+0.23%) |
Aug 28, 2015 | 16.12 | 16.76 | 16.10 | 16.57 | 82,705,088 | +0.37(+2.26%) |
Aug 27, 2015 | 15.40 | 16.32 | 15.39 | 16.20 | 114,832,512 | +1.21(+8.07%) |
Aug 26, 2015 | 15.20 | 15.20 | 14.37 | 14.99 | 74,366,712 | +0.32(+2.19%) |
Aug 25, 2015 | 15.37 | 15.39 | 14.61 | 14.67 | 64,855,136 | +0.08(+0.53%) |
Aug 24, 2015 | 13.52 | 15.43 | 13.00 | 14.59 | 143,681,920 | -0.79(-5.16%) |
Aug 21, 2015 | 15.73 | 16.25 | 15.37 | 15.38 | 98,853,504 | -0.76(-4.71%) |
Aug 20, 2015 | 16.80 | 16.97 | 16.13 | 16.15 | 73,569,968 | -0.87(-5.12%) |
Aug 19, 2015 | 17.36 | 17.38 | 17.00 | 17.02 | 54,056,068 | -0.36(-2.10%) |
Aug 18, 2015 | 17.03 | 17.40 | 16.90 | 17.38 | 62,872,288 | +0.38(+2.25%) |
Aug 17, 2015 | 17.04 | 17.11 | 16.70 | 17.00 | 107,601,712 | +0.79(+4.87%) |
Aug 14, 2015 | 16.48 | 16.53 | 16.12 | 16.21 | 65,472,148 | +0.04(+0.26%) |
Aug 13, 2015 | 15.99 | 16.43 | 15.94 | 16.17 | 70,324,224 | +0.29(+1.82%) |
Aug 12, 2015 | 15.67 | 15.98 | 15.52 | 15.88 | 56,070,656 | +0.05(+0.34%) |
Aug 11, 2015 | 15.81 | 15.95 | 15.63 | 15.82 | 63,927,208 | -0.25(-1.56%) |
Aug 10, 2015 | 15.88 | 16.20 | 15.74 | 16.08 | 62,770,796 | -0.09(-0.56%) |
Aug 07, 2015 | 16.24 | 16.25 | 15.89 | 16.17 | 76,100,848 | -0.24(-1.47%) |
Aug 06, 2015 | 16.64 | 17.00 | 15.74 | 16.41 | 219,299,824 | -1.60(-8.88%) |
Aug 05, 2015 | 17.57 | 18.07 | 17.36 | 18.01 | 92,903,216 | +0.26(+1.45%) |
Aug 04, 2015 | 17.33 | 17.78 | 17.22 | 17.75 | 35,258,624 | +0.42(+2.42%) |
Aug 03, 2015 | 17.75 | 17.78 | 17.14 | 17.33 | 38,281,244 | -0.41(-2.31%) |
Jul 31, 2015 | 17.84 | 17.96 | 17.67 | 17.74 | 33,338,278 | -0.04(-0.24%) |
Jul 30, 2015 | 17.51 | 17.80 | 17.47 | 17.79 | 30,509,204 | +0.20(+1.13%) |
Jul 29, 2015 | 17.62 | 17.86 | 17.47 | 17.59 | 41,839,828 | -0.07(-0.38%) |
Jul 28, 2015 | 17.05 | 17.69 | 16.79 | 17.65 | 58,361,832 | +0.79(+4.67%) |
Jul 27, 2015 | 17.50 | 17.63 | 16.72 | 16.87 | 70,376,112 | -0.83(-4.67%) |
Jul 24, 2015 | 17.83 | 18.07 | 17.59 | 17.69 | 42,547,468 | -0.12(-0.67%) |
Jul 23, 2015 | 17.98 | 17.99 | 17.68 | 17.81 | 33,390,808 | -0.04(-0.25%) |
Jul 22, 2015 | 17.42 | 17.96 | 17.39 | 17.86 | 46,555,932 | +0.07(+0.41%) |
Jul 21, 2015 | 18.00 | 18.23 | 17.77 | 17.78 | 91,579,120 | -1.03(-5.49%) |
Jul 20, 2015 | 18.33 | 19.11 | 18.17 | 18.82 | 74,659,736 | +0.51(+2.77%) |
Jul 17, 2015 | 18.17 | 18.37 | 17.88 | 18.31 | 75,061,480 | +0.53(+2.99%) |
Jul 16, 2015 | 17.61 | 17.81 | 17.54 | 17.78 | 24,187,844 | +0.24(+1.35%) |
Jul 15, 2015 | 17.78 | 17.83 | 17.47 | 17.54 | 30,192,914 | -0.17(-0.94%) |
Jul 14, 2015 | 17.47 | 17.73 | 17.37 | 17.71 | 28,605,674 | +0.23(+1.33%) |
Jul 13, 2015 | 17.48 | 17.50 | 17.07 | 17.48 | 44,381,144 | +0.20(+1.16%) |
Jul 10, 2015 | 17.48 | 17.53 | 17.19 | 17.28 | 39,162,868 | +0.08(+0.48%) |
Jul 09, 2015 | 17.27 | 17.53 | 17.12 | 17.19 | 49,997,548 | +0.20(+1.16%) |
Jul 08, 2015 | 17.29 | 17.39 | 16.95 | 17.00 | 93,283,192 | -0.86(-4.82%) |
Jul 07, 2015 | 18.33 | 18.35 | 17.38 | 17.86 | 91,548,160 | -0.79(-4.23%) |
Jul 06, 2015 | 18.59 | 18.78 | 18.42 | 18.65 | 61,778,128 | -0.02(-0.11%) |
Jul 02, 2015 | 18.68 | 18.67 | 18.67 | 18.67 | 107,458,496 | +0.72(+4.04%) |
Jul 01, 2015 | 18.07 | 18.17 | 17.86 | 17.94 | 31,514,758 | +0.06(+0.33%) |
Jun 30, 2015 | 17.65 | 18.06 | 17.60 | 17.88 | 46,300,588 | +0.42(+2.38%) |
Jun 29, 2015 | 17.46 | 17.73 | 17.38 | 17.47 | 52,170,312 | -0.34(-1.90%) |
Jun 26, 2015 | 17.93 | 17.94 | 17.73 | 17.81 | 57,576,508 | -0.11(-0.63%) |
Jun 25, 2015 | 17.76 | 18.09 | 17.68 | 17.92 | 42,686,444 | +0.24(+1.36%) |
Jun 24, 2015 | 17.80 | 17.82 | 17.58 | 17.68 | 36,181,724 | -0.17(-0.93%) |
Jun 23, 2015 | 17.35 | 17.87 | 17.24 | 17.84 | 58,015,436 | +0.53(+3.03%) |
Jun 22, 2015 | 17.48 | 17.63 | 17.05 | 17.32 | 68,392,840 | -0.18(-1.04%) |
Jun 19, 2015 | 17.49 | 17.59 | 17.34 | 17.50 | 36,945,192 | +0.04(+0.24%) |
Jun 18, 2015 | 17.47 | 17.56 | 17.33 | 17.46 | 41,736,476 | +0.10(+0.57%) |
Jun 17, 2015 | 16.81 | 17.62 | 16.80 | 17.36 | 82,649,320 | +0.49(+2.88%) |
Jun 16, 2015 | 16.68 | 16.90 | 16.61 | 16.87 | 29,769,074 | +0.18(+1.09%) |
Jun 15, 2015 | 16.65 | 16.75 | 16.40 | 16.69 | 32,778,658 | -0.02(-0.12%) |
Jun 12, 2015 | 16.68 | 16.90 | 16.68 | 16.71 | 21,335,024 | -0.05(-0.29%) |
Jun 11, 2015 | 16.88 | 16.96 | 16.70 | 16.76 | 30,650,218 | +0.05(+0.28%) |
Jun 10, 2015 | 16.79 | 16.93 | 16.57 | 16.71 | 51,802,616 | -0.35(-2.07%) |
Jun 09, 2015 | 17.03 | 17.18 | 16.94 | 17.07 | 39,138,868 | -0.02(-0.11%) |
Jun 08, 2015 | 16.72 | 17.25 | 16.69 | 17.09 | 75,205,120 | +0.48(+2.87%) |
Jun 05, 2015 | 16.40 | 16.65 | 16.38 | 16.61 | 45,330,388 | +0.21(+1.31%) |
Jun 04, 2015 | 16.50 | 16.62 | 16.38 | 16.39 | 36,772,140 | -0.20(-1.23%) |
Jun 03, 2015 | 16.55 | 16.71 | 16.47 | 16.60 | 26,714,458 | +0.04(+0.26%) |
Jun 02, 2015 | 16.59 | 16.63 | 16.42 | 16.56 | 31,966,334 | -0.07(-0.44%) |
Jun 01, 2015 | 16.76 | 16.76 | 16.50 | 16.63 | 37,555,620 | -0.09(-0.54%) |
May 29, 2015 | 16.73 | 16.86 | 16.63 | 16.72 | 56,839,244 | -0.04(-0.26%) |
May 28, 2015 | 16.47 | 16.79 | 16.34 | 16.76 | 54,700,348 | +0.27(+1.62%) |
May 27, 2015 | 16.57 | 16.63 | 16.37 | 16.50 | 51,117,088 | -0.00(-0.01%) |
May 26, 2015 | 16.51 | 16.79 | 16.43 | 16.50 | 52,463,908 | -0.02(-0.11%) |
May 22, 2015 | 16.36 | 16.52 | 16.52 | 16.52 | 33,346,498 | +0.14(+0.86%) |
May 21, 2015 | 16.20 | 16.44 | 16.16 | 16.37 | 29,558,144 | +0.08(+0.52%) |
May 20, 2015 | 16.48 | 16.52 | 16.09 | 16.29 | 56,304,824 | -0.19(-1.13%) |
May 19, 2015 | 16.56 | 16.73 | 16.41 | 16.48 | 55,079,876 | -0.11(-0.65%) |
May 18, 2015 | 16.47 | 16.66 | 16.40 | 16.58 | 50,285,504 | -0.01(-0.04%) |
May 15, 2015 | 16.26 | 16.63 | 16.17 | 16.59 | 67,913,440 | +0.32(+1.94%) |
May 14, 2015 | 16.32 | 16.33 | 16.08 | 16.27 | 43,428,552 | +0.06(+0.38%) |
May 13, 2015 | 16.51 | 16.55 | 16.15 | 16.21 | 81,593,368 | -0.10(-0.64%) |
May 12, 2015 | 16.01 | 16.42 | 15.88 | 16.32 | 95,321,784 | +0.35(+2.19%) |
May 11, 2015 | 15.75 | 16.19 | 15.72 | 15.97 | 85,064,832 | +0.19(+1.22%) |
May 08, 2015 | 15.73 | 15.89 | 15.58 | 15.77 | 70,023,536 | -0.01(-0.08%) |
May 07, 2015 | 14.73 | 15.83 | 14.68 | 15.79 | 141,801,808 | +0.42(+2.76%) |
May 06, 2015 | 15.61 | 15.63 | 15.21 | 15.36 | 78,640,376 | -0.17(-1.08%) |
May 05, 2015 | 15.85 | 15.97 | 15.28 | 15.53 | 86,921,080 | +0.16(+1.06%) |
May 04, 2015 | 15.21 | 15.65 | 15.14 | 15.37 | 66,491,052 | +0.30(+1.98%) |
May 01, 2015 | 15.33 | 15.45 | 14.69 | 15.07 | 79,225,328 | -0.00(-0.01%) |
Apr 30, 2015 | 15.36 | 15.53 | 15.01 | 15.07 | 58,616,712 | -0.43(-2.75%) |
Apr 29, 2015 | 15.34 | 15.66 | 15.18 | 15.50 | 59,030,128 | +0.13(+0.86%) |
Apr 28, 2015 | 15.65 | 15.70 | 15.20 | 15.37 | 91,266,344 | -0.07(-0.46%) |
Apr 27, 2015 | 14.84 | 15.92 | 14.80 | 15.44 | 175,077,008 | +0.88(+6.01%) |
Apr 24, 2015 | 14.70 | 14.72 | 14.53 | 14.56 | 36,417,644 | -0.01(-0.08%) |
Apr 23, 2015 | 14.55 | 14.77 | 14.48 | 14.57 | 66,159,988 | -0.06(-0.38%) |
Apr 22, 2015 | 14.17 | 14.79 | 14.11 | 14.63 | 117,920,664 | +0.67(+4.79%) |
Apr 21, 2015 | 13.72 | 14.05 | 13.62 | 13.96 | 51,457,512 | +0.28(+2.02%) |
Apr 20, 2015 | 13.79 | 13.86 | 13.59 | 13.68 | 38,386,136 | -0.10(-0.73%) |
Apr 17, 2015 | 13.67 | 13.79 | 13.57 | 13.79 | 37,048,888 | +0.01(+0.04%) |
Apr 16, 2015 | 13.85 | 13.94 | 13.75 | 13.78 | 24,877,108 | -0.08(-0.54%) |
Apr 15, 2015 | 13.83 | 13.97 | 13.77 | 13.86 | 29,276,234 | +0.02(+0.18%) |
Apr 14, 2015 | 13.90 | 13.97 | 13.70 | 13.83 | 45,379,168 | -0.15(-1.11%) |
Apr 13, 2015 | 14.03 | 14.20 | 13.94 | 13.99 | 56,368,796 | -0.07(-0.53%) |
Apr 10, 2015 | 13.99 | 14.11 | 13.93 | 14.06 | 61,015,136 | +0.05(+0.39%) |
Apr 09, 2015 | 13.90 | 14.02 | 13.74 | 14.01 | 56,990,548 | +0.16(+1.17%) |
Apr 08, 2015 | 13.88 | 14.06 | 13.72 | 13.84 | 94,503,848 | +0.29(+2.17%) |
Apr 07, 2015 | 13.50 | 13.67 | 13.41 | 13.55 | 65,180,172 | +0.01(+0.07%) |
Apr 06, 2015 | 13.20 | 13.85 | 13.17 | 13.54 | 186,789,648 | +0.81(+6.34%) |
Apr 02, 2015 | 12.68 | 12.73 | 12.73 | 12.73 | 75,156,000 | +0.23(+1.82%) |