Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 16.40 | 16.44 | 15.85 | 16.20 | 22,359,154 | -0.25(-1.49%) |
Aug 30, 2016 | 16.70 | 16.71 | 16.21 | 16.44 | 24,048,428 | -0.17(-1.01%) |
Aug 29, 2016 | 16.62 | 16.94 | 16.31 | 16.61 | 35,092,120 | +0.39(+2.42%) |
Aug 26, 2016 | 16.05 | 16.50 | 15.99 | 16.21 | 24,684,832 | +0.30(+1.91%) |
Aug 25, 2016 | 15.62 | 16.25 | 15.60 | 15.91 | 35,470,136 | +0.68(+4.45%) |
Aug 24, 2016 | 15.91 | 15.95 | 15.11 | 15.23 | 27,166,548 | -0.66(-4.14%) |
Aug 23, 2016 | 15.98 | 16.24 | 15.85 | 15.89 | 24,173,446 | -0.01(-0.06%) |
Aug 22, 2016 | 15.86 | 16.14 | 15.63 | 15.90 | 22,548,552 | -0.06(-0.37%) |
Aug 19, 2016 | 15.87 | 16.16 | 15.74 | 15.96 | 35,697,344 | +0.47(+3.04%) |
Aug 18, 2016 | 15.27 | 15.52 | 15.23 | 15.49 | 16,891,320 | +0.25(+1.61%) |
Aug 17, 2016 | 15.25 | 15.48 | 15.18 | 15.24 | 22,961,488 | +0.03(+0.19%) |
Aug 16, 2016 | 15.30 | 15.31 | 14.96 | 15.21 | 22,269,830 | -0.04(-0.26%) |
Aug 15, 2016 | 14.82 | 15.41 | 14.81 | 15.25 | 29,629,376 | +0.59(+4.02%) |
Aug 12, 2016 | 14.20 | 14.72 | 14.17 | 14.66 | 25,363,190 | +0.49(+3.47%) |
Aug 11, 2016 | 14.00 | 14.23 | 13.96 | 14.17 | 14,713,375 | +0.23(+1.62%) |
Aug 10, 2016 | 14.22 | 14.24 | 13.78 | 13.95 | 15,276,196 | -0.28(-1.93%) |
Aug 09, 2016 | 14.30 | 14.44 | 14.14 | 14.22 | 12,798,956 | +0.06(+0.42%) |
Aug 08, 2016 | 14.27 | 14.46 | 14.12 | 14.16 | 16,457,652 | -0.10(-0.69%) |
Aug 05, 2016 | 13.97 | 14.52 | 13.97 | 14.26 | 29,627,876 | +0.48(+3.49%) |
Aug 04, 2016 | 13.37 | 13.94 | 13.36 | 13.78 | 23,819,432 | +0.51(+3.85%) |
Aug 03, 2016 | 13.03 | 13.33 | 13.03 | 13.27 | 17,631,408 | +0.11(+0.82%) |
Aug 02, 2016 | 13.31 | 13.34 | 12.79 | 13.16 | 24,138,640 | -0.16(-1.18%) |
Aug 01, 2016 | 13.56 | 13.67 | 13.31 | 13.32 | 16,661,309 | -0.18(-1.31%) |
Jul 29, 2016 | 13.66 | 13.69 | 13.38 | 13.49 | 22,189,466 | -0.07(-0.51%) |
Jul 28, 2016 | 13.88 | 13.94 | 13.46 | 13.56 | 25,965,046 | -0.37(-2.68%) |
Jul 27, 2016 | 14.58 | 14.62 | 13.80 | 13.94 | 35,668,116 | -0.47(-3.27%) |
Jul 26, 2016 | 13.75 | 14.43 | 13.69 | 14.41 | 39,662,736 | +0.74(+5.39%) |
Jul 25, 2016 | 13.75 | 14.07 | 13.63 | 13.67 | 52,283,276 | +0.78(+6.02%) |
Jul 22, 2016 | 12.97 | 12.97 | 12.78 | 12.90 | 19,097,158 | -0.05(-0.38%) |
Jul 21, 2016 | 13.24 | 13.26 | 12.85 | 12.94 | 17,037,938 | -0.40(-3.02%) |
Jul 20, 2016 | 13.09 | 13.38 | 13.00 | 13.35 | 36,309,516 | +0.36(+2.80%) |
Jul 19, 2016 | 12.98 | 13.02 | 12.82 | 12.98 | 31,124,634 | -0.12(-0.90%) |
Jul 18, 2016 | 13.01 | 13.12 | 12.86 | 13.10 | 17,493,136 | +0.21(+1.60%) |
Jul 15, 2016 | 13.07 | 13.26 | 12.81 | 12.90 | 18,374,616 | -0.16(-1.20%) |
Jul 14, 2016 | 13.26 | 13.31 | 13.03 | 13.05 | 19,034,492 | +0.00(+0.00%) |
Jul 13, 2016 | 13.00 | 13.15 | 12.84 | 13.05 | 23,487,154 | +0.06(+0.45%) |
Jul 12, 2016 | 12.77 | 13.21 | 12.75 | 12.99 | 35,863,604 | +0.58(+4.67%) |
Jul 11, 2016 | 12.56 | 12.75 | 12.38 | 12.41 | 23,211,500 | +0.02(+0.16%) |
Jul 08, 2016 | 12.17 | 12.49 | 11.98 | 12.39 | 28,464,446 | +0.41(+3.44%) |
Jul 07, 2016 | 11.69 | 12.33 | 11.68 | 11.98 | 34,062,504 | +0.28(+2.44%) |
Jul 05, 2016 | 12.16 | 12.23 | 11.59 | 11.70 | 37,973,208 | -0.58(-4.72%) |
Jul 01, 2016 | 12.36 | 12.28 | 12.28 | 12.28 | 70,099,912 | -1.24(-9.16%) |
Jun 30, 2016 | 13.10 | 13.53 | 12.99 | 13.51 | 49,257,692 | +0.56(+4.32%) |
Jun 29, 2016 | 13.06 | 13.18 | 12.71 | 12.95 | 37,539,916 | +0.20(+1.54%) |
Jun 28, 2016 | 12.41 | 12.81 | 12.39 | 12.76 | 35,463,752 | +0.75(+6.21%) |
Jun 27, 2016 | 12.90 | 13.00 | 11.88 | 12.01 | 46,757,112 | -0.96(-7.42%) |
Jun 24, 2016 | 13.26 | 13.60 | 12.90 | 12.97 | 78,896,080 | -0.82(-5.98%) |
Jun 23, 2016 | 13.17 | 13.91 | 13.17 | 13.80 | 72,415,520 | +1.31(+10.46%) |
Jun 22, 2016 | 12.55 | 12.81 | 12.44 | 12.49 | 27,446,580 | -0.03(-0.23%) |
Jun 21, 2016 | 12.32 | 12.60 | 12.21 | 12.52 | 25,515,760 | +0.42(+3.49%) |
Jun 20, 2016 | 12.29 | 12.43 | 12.07 | 12.10 | 21,869,882 | +0.12(+0.98%) |
Jun 17, 2016 | 11.76 | 12.13 | 11.74 | 11.98 | 20,979,180 | +0.25(+2.09%) |
Jun 16, 2016 | 11.66 | 11.77 | 11.37 | 11.74 | 22,859,566 | -0.07(-0.58%) |
Jun 15, 2016 | 11.94 | 12.03 | 11.74 | 11.81 | 17,809,642 | +0.10(+0.84%) |
Jun 14, 2016 | 11.85 | 12.10 | 11.53 | 11.71 | 22,311,910 | -0.13(-1.08%) |
Jun 13, 2016 | 11.79 | 12.13 | 11.73 | 11.83 | 15,853,542 | -0.09(-0.74%) |
Jun 10, 2016 | 12.10 | 12.15 | 11.83 | 11.92 | 21,829,440 | -0.36(-2.96%) |
Jun 09, 2016 | 12.25 | 12.47 | 12.02 | 12.29 | 22,279,564 | -0.07(-0.56%) |
Jun 08, 2016 | 12.85 | 12.85 | 12.29 | 12.36 | 26,340,142 | -0.41(-3.23%) |
Jun 07, 2016 | 12.60 | 12.91 | 12.58 | 12.77 | 21,799,134 | +0.23(+1.80%) |
Jun 06, 2016 | 12.66 | 12.81 | 12.53 | 12.54 | 25,293,164 | -0.09(-0.70%) |
Jun 03, 2016 | 12.79 | 12.81 | 12.40 | 12.63 | 28,841,470 | -0.25(-1.91%) |
Jun 02, 2016 | 12.72 | 12.97 | 12.52 | 12.88 | 32,522,572 | +0.02(+0.15%) |
Jun 01, 2016 | 12.38 | 12.86 | 12.09 | 12.86 | 36,405,412 | +0.36(+2.91%) |
May 31, 2016 | 12.43 | 12.68 | 12.04 | 12.49 | 50,503,588 | +0.40(+3.33%) |
May 27, 2016 | 11.76 | 12.09 | 12.09 | 12.09 | 30,381,370 | +0.35(+3.01%) |
May 26, 2016 | 11.50 | 11.81 | 11.48 | 11.74 | 24,060,956 | +0.34(+3.02%) |
May 25, 2016 | 11.38 | 11.57 | 11.22 | 11.39 | 29,733,718 | +0.11(+0.96%) |
May 24, 2016 | 11.11 | 11.29 | 10.96 | 11.28 | 25,891,052 | +0.34(+3.14%) |
May 23, 2016 | 10.65 | 10.97 | 10.64 | 10.94 | 28,885,328 | +0.33(+3.15%) |
May 20, 2016 | 10.13 | 10.62 | 10.11 | 10.61 | 31,757,246 | +0.72(+7.25%) |
May 19, 2016 | 9.821 | 10.08 | 9.738 | 9.890 | 19,195,678 | +0.02(+0.20%) |
May 18, 2016 | 9.507 | 10.10 | 9.507 | 9.870 | 27,508,812 | +0.37(+3.93%) |
May 17, 2016 | 9.478 | 9.743 | 9.325 | 9.497 | 22,513,758 | -0.01(-0.10%) |
May 16, 2016 | 9.438 | 9.497 | 9.340 | 9.507 | 16,542,835 | +0.12(+1.26%) |
May 13, 2016 | 9.487 | 9.615 | 9.242 | 9.389 | 21,908,892 | -0.07(-0.73%) |
May 12, 2016 | 9.969 | 10.08 | 9.183 | 9.458 | 41,813,040 | -0.46(-4.65%) |
May 11, 2016 | 9.841 | 10.15 | 9.831 | 9.919 | 18,121,736 | +0.01(+0.10%) |
May 10, 2016 | 9.762 | 9.929 | 9.659 | 9.910 | 19,964,566 | +0.22(+2.23%) |
May 09, 2016 | 9.821 | 9.890 | 9.586 | 9.694 | 20,849,336 | -0.12(-1.20%) |
May 06, 2016 | 9.802 | 10.03 | 9.674 | 9.811 | 21,344,758 | -0.07(-0.70%) |
May 05, 2016 | 9.880 | 10.21 | 9.831 | 9.880 | 26,936,736 | +0.06(+0.60%) |
May 04, 2016 | 10.07 | 10.30 | 9.625 | 9.821 | 41,586,028 | -0.35(-3.47%) |
May 03, 2016 | 10.30 | 10.43 | 10.07 | 10.17 | 28,354,074 | -0.26(-2.45%) |
May 02, 2016 | 10.61 | 10.66 | 10.24 | 10.43 | 24,225,770 | -0.13(-1.21%) |
Apr 29, 2016 | 11.42 | 11.42 | 10.45 | 10.56 | 40,892,976 | -0.85(-7.49%) |
Apr 28, 2016 | 11.32 | 12.18 | 11.31 | 11.41 | 41,933,060 | +0.06(+0.52%) |
Apr 27, 2016 | 11.14 | 11.40 | 11.00 | 11.35 | 24,793,246 | +0.05(+0.43%) |
Apr 26, 2016 | 10.63 | 11.44 | 10.52 | 11.30 | 47,953,048 | +0.94(+9.10%) |
Apr 25, 2016 | 10.48 | 10.69 | 10.29 | 10.36 | 22,896,638 | -0.11(-1.03%) |
Apr 22, 2016 | 10.47 | 10.62 | 10.31 | 10.47 | 19,055,756 | +0.01(+0.09%) |
Apr 21, 2016 | 10.61 | 10.70 | 10.41 | 10.46 | 15,912,878 | -0.10(-0.93%) |
Apr 20, 2016 | 10.44 | 10.58 | 10.31 | 10.56 | 19,619,190 | +0.03(+0.28%) |
Apr 19, 2016 | 10.88 | 10.88 | 10.41 | 10.53 | 21,385,590 | -0.17(-1.56%) |
Apr 18, 2016 | 10.44 | 10.90 | 10.37 | 10.70 | 26,852,160 | +0.20(+1.87%) |
Apr 15, 2016 | 10.54 | 10.57 | 10.27 | 10.50 | 25,786,002 | +0.28(+2.79%) |
Apr 14, 2016 | 10.60 | 10.60 | 10.20 | 10.21 | 18,101,470 | -0.47(-4.41%) |
Apr 13, 2016 | 10.12 | 10.71 | 10.02 | 10.69 | 26,583,682 | +0.70(+6.98%) |
Apr 12, 2016 | 10.32 | 10.35 | 9.870 | 9.988 | 26,142,520 | -0.27(-2.68%) |
Apr 11, 2016 | 10.56 | 10.72 | 10.25 | 10.26 | 18,587,696 | -0.27(-2.52%) |
Apr 08, 2016 | 10.45 | 10.70 | 10.38 | 10.53 | 19,294,826 | +0.21(+2.00%) |
Apr 07, 2016 | 10.23 | 10.46 | 10.20 | 10.32 | 19,824,484 | +0.04(+0.38%) |
Apr 06, 2016 | 10.23 | 10.29 | 10.07 | 10.28 | 18,744,192 | +0.07(+0.67%) |
Apr 05, 2016 | 10.44 | 10.53 | 10.19 | 10.21 | 21,135,288 | -0.39(-3.70%) |
Apr 04, 2016 | 10.86 | 11.02 | 10.58 | 10.61 | 22,883,848 | -0.23(-2.09%) |
Apr 01, 2016 | 10.10 | 10.87 | 10.06 | 10.83 | 28,976,140 | +0.55(+5.35%) |
Mar 31, 2016 | 10.13 | 10.30 | 9.831 | 10.28 | 49,006,640 | -0.01(-0.10%) |
Mar 30, 2016 | 10.32 | 10.75 | 10.21 | 10.29 | 35,752,080 | +0.03(+0.29%) |
Mar 29, 2016 | 9.998 | 10.34 | 9.919 | 10.26 | 31,450,598 | +0.07(+0.67%) |
Mar 28, 2016 | 10.31 | 10.40 | 10.07 | 10.19 | 23,315,432 | -0.12(-1.14%) |
Mar 24, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 23,238,106 | -0.15(-1.41%) |
Mar 23, 2016 | 11.23 | 11.26 | 10.44 | 10.46 | 29,956,078 | -0.78(-6.90%) |
Mar 22, 2016 | 11.25 | 11.39 | 11.13 | 11.24 | 13,708,267 | -0.09(-0.78%) |
Mar 21, 2016 | 10.94 | 11.39 | 10.88 | 11.32 | 18,410,362 | +0.38(+3.50%) |
Mar 18, 2016 | 10.65 | 10.97 | 10.56 | 10.94 | 45,642,812 | +0.27(+2.48%) |
Mar 17, 2016 | 10.53 | 10.80 | 10.41 | 10.68 | 20,336,102 | +0.15(+1.40%) |
Mar 16, 2016 | 10.52 | 10.70 | 10.36 | 10.53 | 20,841,018 | -0.13(-1.20%) |
Mar 15, 2016 | 10.95 | 10.95 | 10.53 | 10.66 | 15,430,714 | -0.29(-2.69%) |
Mar 14, 2016 | 11.14 | 11.14 | 10.81 | 10.95 | 13,777,038 | -0.24(-2.11%) |
Mar 11, 2016 | 10.79 | 11.19 | 10.66 | 11.19 | 17,575,290 | +0.50(+4.69%) |
Mar 10, 2016 | 10.75 | 10.86 | 10.47 | 10.69 | 18,093,706 | +0.07(+0.65%) |
Mar 09, 2016 | 10.57 | 10.71 | 10.34 | 10.62 | 15,395,998 | +0.15(+1.41%) |
Mar 08, 2016 | 11.24 | 11.25 | 10.46 | 10.47 | 30,176,634 | -0.90(-7.94%) |
Mar 07, 2016 | 11.26 | 11.57 | 10.85 | 11.37 | 28,268,346 | -0.29(-2.53%) |
Mar 04, 2016 | 11.59 | 11.91 | 11.39 | 11.67 | 35,921,444 | +0.09(+0.76%) |
Mar 03, 2016 | 11.52 | 11.64 | 11.39 | 11.58 | 16,616,794 | +0.11(+0.94%) |
Mar 02, 2016 | 10.81 | 11.48 | 10.77 | 11.47 | 18,520,820 | +0.60(+5.51%) |
Mar 01, 2016 | 10.58 | 10.90 | 10.40 | 10.87 | 15,919,509 | +0.43(+4.14%) |
Feb 29, 2016 | 10.46 | 10.70 | 10.33 | 10.44 | 21,060,120 | -0.07(-0.65%) |
Feb 26, 2016 | 10.60 | 10.80 | 10.38 | 10.51 | 16,717,553 | -0.02(-0.19%) |
Feb 25, 2016 | 10.48 | 10.55 | 10.03 | 10.53 | 16,431,393 | +0.08(+0.75%) |
Feb 24, 2016 | 10.07 | 10.48 | 9.880 | 10.45 | 18,887,668 | +0.15(+1.43%) |
Feb 23, 2016 | 10.80 | 10.88 | 10.20 | 10.30 | 23,091,408 | -0.55(-5.07%) |
Feb 22, 2016 | 11.17 | 11.24 | 10.71 | 10.85 | 20,359,978 | -0.11(-0.99%) |
Feb 19, 2016 | 11.19 | 11.19 | 10.75 | 10.96 | 18,232,998 | -0.32(-2.87%) |
Feb 18, 2016 | 11.36 | 11.54 | 11.12 | 11.28 | 21,999,316 | +0.06(+0.53%) |
Feb 17, 2016 | 10.77 | 11.44 | 10.72 | 11.23 | 35,020,324 | +0.61(+5.74%) |
Feb 16, 2016 | 10.17 | 10.68 | 10.13 | 10.62 | 27,987,532 | +0.78(+7.88%) |
Feb 12, 2016 | 9.703 | 9.841 | 9.841 | 9.841 | 24,291,126 | +0.32(+3.41%) |
Feb 11, 2016 | 9.546 | 9.743 | 9.281 | 9.517 | 27,597,226 | -0.21(-2.12%) |
Feb 10, 2016 | 9.900 | 10.10 | 9.647 | 9.723 | 22,449,576 | -0.08(-0.80%) |
Feb 09, 2016 | 9.831 | 10.16 | 9.576 | 9.802 | 30,727,516 | -0.19(-1.87%) |
Feb 08, 2016 | 10.52 | 10.57 | 9.762 | 9.988 | 27,921,132 | -0.82(-7.55%) |
Feb 05, 2016 | 10.95 | 11.18 | 10.57 | 10.80 | 23,070,452 | -0.23(-2.05%) |
Feb 04, 2016 | 10.52 | 11.34 | 10.51 | 11.03 | 26,640,104 | +0.46(+4.37%) |
Feb 03, 2016 | 10.48 | 10.67 | 9.998 | 10.57 | 18,423,576 | +0.17(+1.61%) |
Feb 02, 2016 | 10.61 | 10.87 | 10.29 | 10.40 | 22,488,470 | -0.36(-3.38%) |
Feb 01, 2016 | 10.80 | 10.90 | 10.32 | 10.76 | 26,291,732 | -0.07(-0.64%) |
Jan 29, 2016 | 9.811 | 10.85 | 9.762 | 10.83 | 39,147,788 | +1.12(+11.58%) |
Jan 28, 2016 | 10.29 | 10.36 | 9.536 | 9.708 | 38,024,756 | -0.50(-4.86%) |
Jan 27, 2016 | 10.31 | 10.64 | 10.14 | 10.20 | 23,424,340 | -0.16(-1.52%) |
Jan 26, 2016 | 10.36 | 10.52 | 10.17 | 10.36 | 26,655,774 | +0.07(+0.67%) |
Jan 25, 2016 | 10.86 | 10.97 | 10.28 | 10.29 | 24,306,814 | -0.58(-5.33%) |
Jan 22, 2016 | 10.98 | 11.36 | 10.69 | 10.87 | 35,729,844 | +0.22(+2.03%) |
Jan 21, 2016 | 10.26 | 10.71 | 9.949 | 10.66 | 53,206,396 | +0.79(+7.96%) |
Jan 20, 2016 | 10.19 | 10.20 | 9.144 | 9.870 | 66,353,916 | -0.74(-6.94%) |
Jan 19, 2016 | 11.08 | 11.16 | 10.52 | 10.61 | 38,823,788 | -0.28(-2.53%) |
Jan 15, 2016 | 11.15 | 10.88 | 10.88 | 10.88 | 37,840,884 | -0.92(-7.82%) |
Jan 14, 2016 | 11.86 | 12.04 | 11.32 | 11.81 | 36,451,576 | -0.04(-0.33%) |
Jan 13, 2016 | 12.55 | 12.74 | 11.70 | 11.84 | 35,959,092 | -0.65(-5.19%) |
Jan 12, 2016 | 12.49 | 13.00 | 12.18 | 12.49 | 26,133,774 | +0.19(+1.52%) |
Jan 11, 2016 | 13.13 | 13.22 | 11.99 | 12.31 | 43,931,588 | -0.79(-6.00%) |
Jan 08, 2016 | 13.53 | 13.70 | 13.05 | 13.09 | 29,593,114 | -0.32(-2.42%) |
Jan 07, 2016 | 13.61 | 14.02 | 13.39 | 13.42 | 26,497,318 | -0.55(-3.94%) |
Jan 06, 2016 | 14.24 | 14.42 | 13.86 | 13.97 | 27,320,824 | -0.59(-4.05%) |
Jan 05, 2016 | 14.16 | 14.81 | 14.10 | 14.56 | 30,319,830 | +0.48(+3.42%) |
Jan 04, 2016 | 13.58 | 14.10 | 13.56 | 14.07 | 23,033,036 | +0.17(+1.20%) |
Dec 31, 2015 | 13.85 | 13.91 | 13.91 | 13.91 | 13,490,499 | +0.00(+0.00%) |
Dec 30, 2015 | 14.02 | 14.18 | 13.85 | 13.91 | 11,133,386 | -0.18(-1.26%) |
Dec 29, 2015 | 14.09 | 14.25 | 13.98 | 14.08 | 16,394,684 | +0.15(+1.06%) |
Dec 28, 2015 | 14.19 | 14.25 | 13.80 | 13.94 | 17,978,310 | -0.28(-2.00%) |
Dec 24, 2015 | 13.95 | 14.22 | 14.22 | 14.22 | 14,545,453 | +0.18(+1.26%) |
Dec 23, 2015 | 13.47 | 14.04 | 13.31 | 14.04 | 60,190,756 | -0.30(-2.12%) |
Dec 22, 2015 | 14.54 | 14.68 | 14.26 | 14.35 | 27,429,276 | -0.16(-1.08%) |
Dec 21, 2015 | 14.18 | 14.53 | 14.07 | 14.51 | 22,609,500 | +0.40(+2.85%) |
Dec 18, 2015 | 14.12 | 14.46 | 14.01 | 14.10 | 39,235,364 | +0.04(+0.28%) |
Dec 17, 2015 | 14.39 | 14.51 | 14.00 | 14.06 | 29,545,296 | +0.25(+1.78%) |
Dec 16, 2015 | 14.10 | 14.19 | 13.53 | 13.82 | 22,304,388 | -0.11(-0.78%) |
Dec 15, 2015 | 13.52 | 14.11 | 13.49 | 13.93 | 26,936,746 | +0.51(+3.81%) |
Dec 14, 2015 | 14.17 | 14.22 | 13.27 | 13.42 | 35,845,372 | -0.37(-2.71%) |
Dec 11, 2015 | 14.06 | 14.18 | 13.74 | 13.79 | 24,149,698 | -0.61(-4.23%) |
Dec 10, 2015 | 14.03 | 14.53 | 14.01 | 14.40 | 15,080,711 | +0.33(+2.37%) |
Dec 09, 2015 | 14.34 | 14.41 | 13.99 | 14.06 | 21,297,700 | -0.28(-1.92%) |
Dec 08, 2015 | 14.35 | 14.44 | 14.16 | 14.34 | 18,517,514 | -0.25(-1.68%) |
Dec 07, 2015 | 15.08 | 15.19 | 14.45 | 14.58 | 24,005,908 | -0.64(-4.19%) |
Dec 04, 2015 | 15.26 | 15.65 | 15.12 | 15.22 | 19,415,490 | -0.11(-0.70%) |
Dec 03, 2015 | 15.66 | 15.91 | 15.22 | 15.33 | 15,486,370 | -0.21(-1.33%) |
Dec 02, 2015 | 16.20 | 16.29 | 15.44 | 15.54 | 16,410,111 | -0.72(-4.41%) |
Dec 01, 2015 | 15.89 | 16.33 | 15.84 | 16.25 | 20,497,650 | +0.61(+3.89%) |
Nov 30, 2015 | 15.31 | 15.72 | 15.22 | 15.65 | 13,715,079 | +0.36(+2.38%) |
Nov 27, 2015 | 15.27 | 15.36 | 15.19 | 15.28 | 5,110,282 | -0.02(-0.13%) |
Nov 25, 2015 | 15.12 | 15.30 | 15.30 | 15.30 | 10,185,330 | -0.05(-0.32%) |
Nov 24, 2015 | 14.95 | 15.38 | 14.88 | 15.35 | 12,442,651 | +0.30(+2.02%) |
Nov 23, 2015 | 15.26 | 15.39 | 14.80 | 15.05 | 14,304,488 | -0.11(-0.71%) |
Nov 20, 2015 | 15.71 | 15.81 | 15.06 | 15.15 | 24,506,874 | -0.43(-2.77%) |
Nov 19, 2015 | 15.43 | 15.99 | 15.43 | 15.59 | 18,608,206 | +0.26(+1.67%) |
Nov 18, 2015 | 15.12 | 15.41 | 15.03 | 15.33 | 20,416,018 | +0.32(+2.16%) |
Nov 17, 2015 | 14.76 | 15.45 | 14.67 | 15.01 | 25,696,752 | +0.38(+2.62%) |
Nov 16, 2015 | 14.68 | 14.93 | 14.39 | 14.62 | 24,157,870 | -0.11(-0.73%) |
Nov 13, 2015 | 15.03 | 15.11 | 14.59 | 14.73 | 21,454,678 | -0.34(-2.28%) |
Nov 12, 2015 | 15.01 | 15.47 | 15.01 | 15.08 | 14,552,545 | -0.15(-0.97%) |
Nov 11, 2015 | 15.36 | 15.51 | 15.19 | 15.22 | 16,487,878 | -0.04(-0.29%) |
Nov 10, 2015 | 15.46 | 15.57 | 15.14 | 15.27 | 25,034,980 | -0.29(-1.86%) |
Nov 09, 2015 | 16.07 | 16.16 | 15.52 | 15.56 | 24,069,818 | -0.60(-3.71%) |
Nov 06, 2015 | 16.15 | 16.47 | 15.81 | 16.16 | 18,376,242 | -0.06(-0.36%) |
Nov 05, 2015 | 17.21 | 17.40 | 16.07 | 16.21 | 27,250,068 | -0.91(-5.33%) |
Nov 04, 2015 | 17.73 | 17.73 | 16.79 | 17.13 | 19,596,410 | -0.39(-2.22%) |
Nov 03, 2015 | 16.79 | 17.67 | 16.78 | 17.52 | 22,527,470 | +0.73(+4.36%) |
Nov 02, 2015 | 16.66 | 16.98 | 16.50 | 16.78 | 19,107,788 | +0.52(+3.20%) |
Oct 30, 2015 | 16.09 | 16.32 | 15.91 | 16.26 | 19,598,668 | +0.34(+2.16%) |
Oct 29, 2015 | 16.39 | 16.44 | 15.90 | 15.92 | 17,380,692 | -0.70(-4.20%) |
Oct 28, 2015 | 16.50 | 16.80 | 16.29 | 16.62 | 15,426,365 | +0.24(+1.44%) |
Oct 27, 2015 | 16.22 | 16.50 | 16.22 | 16.38 | 14,964,895 | +0.10(+0.60%) |
Oct 26, 2015 | 16.85 | 16.94 | 16.21 | 16.28 | 15,171,494 | -0.65(-3.83%) |
Oct 23, 2015 | 16.60 | 17.01 | 16.51 | 16.93 | 22,847,746 | +0.51(+3.11%) |
Oct 22, 2015 | 16.11 | 16.71 | 15.79 | 16.42 | 34,601,976 | +0.28(+1.76%) |
Oct 21, 2015 | 16.20 | 16.63 | 15.65 | 16.14 | 50,083,472 | -0.65(-3.86%) |
Oct 20, 2015 | 18.56 | 18.71 | 16.31 | 16.78 | 68,817,288 | -2.03(-10.80%) |
Oct 19, 2015 | 18.04 | 18.88 | 17.99 | 18.82 | 28,043,176 | +0.65(+3.57%) |
Oct 16, 2015 | 18.41 | 18.49 | 17.90 | 18.17 | 15,870,769 | -0.16(-0.86%) |
Oct 15, 2015 | 18.53 | 18.81 | 18.17 | 18.33 | 20,768,848 | -0.16(-0.85%) |
Oct 14, 2015 | 18.43 | 18.96 | 18.19 | 18.48 | 35,249,156 | +0.63(+3.52%) |
Oct 13, 2015 | 17.49 | 18.22 | 17.42 | 17.86 | 22,162,544 | +0.15(+0.83%) |
Oct 12, 2015 | 18.21 | 18.30 | 17.40 | 17.71 | 22,903,878 | -0.13(-0.72%) |
Oct 09, 2015 | 18.30 | 18.51 | 17.58 | 17.84 | 23,818,178 | -0.55(-2.99%) |
Oct 08, 2015 | 18.26 | 18.76 | 18.12 | 18.39 | 34,224,216 | +0.10(+0.54%) |
Oct 07, 2015 | 18.06 | 18.58 | 17.89 | 18.29 | 42,675,108 | +0.39(+2.20%) |
Oct 06, 2015 | 17.31 | 17.97 | 17.03 | 17.89 | 53,047,124 | +0.64(+3.70%) |
Oct 05, 2015 | 16.03 | 17.52 | 15.91 | 17.26 | 64,869,780 | +1.63(+10.43%) |
Oct 02, 2015 | 14.95 | 15.66 | 14.88 | 15.63 | 50,592,388 | +1.12(+7.72%) |
Oct 01, 2015 | 14.72 | 14.77 | 14.24 | 14.51 | 38,060,684 | -0.21(-1.40%) |
Sep 30, 2015 | 14.47 | 15.06 | 14.44 | 14.71 | 28,564,206 | +0.59(+4.17%) |
Sep 29, 2015 | 14.01 | 14.43 | 13.90 | 14.12 | 25,991,630 | +0.31(+2.28%) |
Sep 28, 2015 | 14.41 | 14.47 | 13.67 | 13.81 | 30,998,552 | -0.83(-5.70%) |
Sep 25, 2015 | 15.07 | 15.31 | 14.39 | 14.64 | 29,443,476 | -0.42(-2.80%) |
Sep 24, 2015 | 14.54 | 15.24 | 14.34 | 15.07 | 33,397,668 | +0.52(+3.58%) |
Sep 23, 2015 | 15.15 | 15.16 | 14.54 | 14.55 | 22,976,506 | -0.59(-3.89%) |
Sep 22, 2015 | 15.08 | 15.53 | 14.90 | 15.13 | 23,163,420 | -0.33(-2.16%) |
Sep 21, 2015 | 15.34 | 15.69 | 15.18 | 15.47 | 19,370,632 | +0.25(+1.61%) |
Sep 18, 2015 | 15.79 | 15.90 | 15.09 | 15.22 | 37,366,040 | -0.89(-5.55%) |
Sep 17, 2015 | 16.38 | 16.51 | 16.02 | 16.12 | 23,242,428 | -0.27(-1.62%) |
Sep 16, 2015 | 16.17 | 16.41 | 16.02 | 16.38 | 22,763,304 | +0.16(+0.97%) |
Sep 15, 2015 | 16.56 | 16.56 | 16.17 | 16.22 | 21,702,958 | -0.18(-1.08%) |
Sep 14, 2015 | 16.60 | 16.62 | 16.07 | 16.40 | 15,453,249 | -0.10(-0.60%) |
Sep 11, 2015 | 16.72 | 16.86 | 16.41 | 16.50 | 22,509,878 | -0.39(-2.33%) |
Sep 10, 2015 | 16.51 | 17.11 | 16.41 | 16.89 | 21,186,644 | +0.24(+1.42%) |
Sep 09, 2015 | 17.58 | 17.65 | 16.54 | 16.66 | 33,548,312 | -0.56(-3.25%) |
Sep 08, 2015 | 17.24 | 17.43 | 16.75 | 17.22 | 27,302,496 | +0.70(+4.22%) |
Sep 04, 2015 | 16.01 | 16.52 | 16.52 | 16.52 | 33,010,762 | +0.23(+1.39%) |
Sep 03, 2015 | 16.10 | 16.90 | 15.96 | 16.29 | 26,856,094 | +0.29(+1.84%) |
Sep 02, 2015 | 15.80 | 16.02 | 15.46 | 16.00 | 23,898,346 | +0.46(+2.97%) |