Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 20.26 | 20.42 | 20.12 | 20.23 | 65,036,080 | -0.13(-0.64%) |
Jan 30, 2017 | 20.40 | 20.40 | 20.19 | 20.36 | 53,149,868 | -0.16(-0.80%) |
Jan 27, 2017 | 20.61 | 20.62 | 20.47 | 20.53 | 50,624,340 | -0.08(-0.38%) |
Jan 26, 2017 | 20.59 | 20.66 | 20.50 | 20.61 | 81,435,176 | +0.05(+0.25%) |
Jan 25, 2017 | 20.43 | 20.56 | 20.34 | 20.56 | 106,929,616 | +0.34(+1.67%) |
Jan 24, 2017 | 20.06 | 20.30 | 19.97 | 20.22 | 52,104,160 | +0.25(+1.26%) |
Jan 23, 2017 | 20.01 | 20.13 | 19.90 | 19.97 | 53,695,852 | -0.13(-0.65%) |
Jan 20, 2017 | 20.06 | 20.16 | 19.99 | 20.10 | 86,175,952 | +0.10(+0.48%) |
Jan 19, 2017 | 20.13 | 20.18 | 19.93 | 20.00 | 65,347,600 | -0.09(-0.43%) |
Jan 18, 2017 | 20.03 | 20.11 | 19.84 | 20.09 | 78,665,760 | +0.16(+0.83%) |
Jan 17, 2017 | 20.26 | 20.26 | 19.91 | 19.92 | 111,229,040 | -0.49(-2.38%) |
Jan 13, 2017 | 20.41 | 20.41 | 20.41 | 0 | +0.11(+0.56%) | |
Jan 12, 2017 | 20.37 | 20.40 | 20.12 | 20.30 | 66,140,004 | -0.17(-0.85%) |
Jan 11, 2017 | 20.36 | 20.47 | 20.23 | 20.47 | 54,281,908 | +0.13(+0.64%) |
Jan 10, 2017 | 20.33 | 20.51 | 20.23 | 20.34 | 53,206,976 | +0.04(+0.21%) |
Jan 09, 2017 | 20.38 | 20.42 | 20.25 | 20.30 | 39,189,392 | -0.14(-0.68%) |
Jan 06, 2017 | 20.44 | 20.52 | 20.33 | 20.43 | 43,846,208 | +0.07(+0.34%) |
Jan 05, 2017 | 20.51 | 20.53 | 20.17 | 20.36 | 71,654,520 | -0.21(-1.01%) |
Jan 04, 2017 | 20.47 | 20.60 | 20.41 | 20.57 | 51,884,676 | +0.16(+0.81%) |
Jan 03, 2017 | 20.49 | 20.55 | 20.19 | 20.41 | 82,063,112 | +0.23(+1.12%) |
Dec 30, 2016 | 20.18 | 20.18 | 20.18 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 20.30 | 20.34 | 20.05 | 20.14 | 45,214,832 | -0.15(-0.73%) |
Dec 28, 2016 | 20.53 | 20.55 | 20.27 | 20.29 | 35,521,156 | -0.21(-1.02%) |
Dec 27, 2016 | 20.51 | 20.52 | 20.46 | 20.49 | 44,053,328 | +0.03(+0.13%) |
Dec 23, 2016 | 20.47 | 20.47 | 20.47 | 0 | +0.03(+0.17%) | |
Dec 22, 2016 | 20.48 | 20.48 | 20.36 | 20.43 | 43,541,204 | -0.05(-0.25%) |
Dec 21, 2016 | 20.54 | 20.55 | 20.42 | 20.49 | 43,472,312 | -0.05(-0.25%) |
Dec 20, 2016 | 20.41 | 20.54 | 20.41 | 20.54 | 70,032,648 | +0.25(+1.24%) |
Dec 19, 2016 | 20.30 | 20.34 | 20.12 | 20.29 | 84,920,872 | +0.01(+0.04%) |
Dec 16, 2016 | 20.56 | 20.56 | 20.25 | 20.28 | 95,727,592 | -0.18(-0.86%) |
Dec 15, 2016 | 20.39 | 20.63 | 20.31 | 20.45 | 127,786,816 | +0.17(+0.85%) |
Dec 14, 2016 | 20.22 | 20.59 | 20.14 | 20.28 | 165,406,432 | -0.09(-0.47%) |
Dec 13, 2016 | 20.38 | 20.50 | 20.20 | 20.38 | 131,219,120 | +0.05(+0.25%) |
Dec 12, 2016 | 20.46 | 20.55 | 20.27 | 20.32 | 98,508,392 | -0.20(-0.97%) |
Dec 09, 2016 | 20.48 | 20.52 | 20.33 | 20.52 | 110,720,160 | +0.04(+0.21%) |
Dec 08, 2016 | 20.40 | 20.60 | 20.28 | 20.48 | 135,157,568 | +0.19(+0.94%) |
Dec 07, 2016 | 20.03 | 20.31 | 19.96 | 20.29 | 139,032,896 | +0.31(+1.56%) |
Dec 06, 2016 | 19.94 | 20.00 | 19.74 | 19.98 | 91,562,912 | +0.17(+0.87%) |
Dec 05, 2016 | 19.75 | 19.88 | 19.69 | 19.81 | 110,016,600 | +0.23(+1.19%) |
Dec 02, 2016 | 19.74 | 19.75 | 19.49 | 19.57 | 95,017,792 | -0.22(-1.09%) |
Dec 01, 2016 | 19.56 | 19.83 | 19.53 | 19.79 | 138,947,392 | +0.34(+1.73%) |
Nov 30, 2016 | 19.46 | 19.50 | 19.38 | 19.45 | 114,381,160 | +0.26(+1.35%) |
Nov 29, 2016 | 19.18 | 19.25 | 19.11 | 19.19 | 86,378,256 | +0.05(+0.27%) |
Nov 28, 2016 | 19.23 | 19.34 | 19.09 | 19.14 | 115,370,672 | -0.22(-1.16%) |
Nov 25, 2016 | 19.38 | 19.40 | 19.29 | 19.37 | 38,321,288 | +0.03(+0.13%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | +0.11(+0.58%) | |
Nov 22, 2016 | 19.30 | 19.31 | 19.11 | 19.23 | 113,710,800 | +0.01(+0.04%) |
Nov 21, 2016 | 19.25 | 19.26 | 19.09 | 19.22 | 83,253,960 | +0.07(+0.36%) |
Nov 18, 2016 | 19.13 | 19.22 | 19.06 | 19.15 | 106,863,088 | +0.00(+0.00%) |
Nov 17, 2016 | 18.89 | 19.17 | 18.85 | 19.15 | 114,005,040 | +0.26(+1.37%) |
Nov 16, 2016 | 18.99 | 19.04 | 18.84 | 18.89 | 136,411,264 | -0.28(-1.44%) |
Nov 15, 2016 | 19.02 | 19.18 | 18.83 | 19.17 | 142,050,320 | -0.02(-0.09%) |
Nov 14, 2016 | 18.91 | 19.29 | 18.88 | 19.18 | 302,768,992 | +0.46(+2.45%) |
Nov 11, 2016 | 18.55 | 18.75 | 18.49 | 18.73 | 156,172,720 | +0.05(+0.28%) |
Nov 10, 2016 | 18.29 | 18.75 | 18.22 | 18.67 | 279,616,256 | +0.67(+3.69%) |
Nov 09, 2016 | 17.75 | 18.09 | 17.38 | 18.01 | 310,946,784 | +0.73(+4.25%) |
Nov 08, 2016 | 17.21 | 17.36 | 17.10 | 17.27 | 73,143,016 | +0.01(+0.05%) |
Nov 07, 2016 | 17.13 | 17.27 | 17.11 | 17.27 | 68,214,376 | +0.42(+2.51%) |
Nov 04, 2016 | 16.90 | 16.98 | 16.76 | 16.84 | 75,093,896 | -0.05(-0.31%) |
Nov 03, 2016 | 16.89 | 17.05 | 16.87 | 16.89 | 61,859,500 | +0.02(+0.10%) |
Nov 02, 2016 | 16.95 | 16.96 | 16.80 | 16.88 | 76,988,128 | -0.11(-0.66%) |
Nov 01, 2016 | 17.12 | 17.16 | 16.85 | 16.99 | 72,625,336 | -0.07(-0.41%) |
Oct 31, 2016 | 17.17 | 17.17 | 17.06 | 17.06 | 44,644,056 | -0.03(-0.15%) |
Oct 28, 2016 | 17.20 | 17.21 | 16.95 | 17.08 | 64,515,136 | -0.08(-0.45%) |
Oct 27, 2016 | 17.21 | 17.24 | 17.08 | 17.16 | 52,706,576 | +0.04(+0.25%) |
Oct 26, 2016 | 16.94 | 17.14 | 16.92 | 17.12 | 46,772,304 | +0.10(+0.61%) |
Oct 25, 2016 | 17.07 | 17.08 | 16.97 | 17.01 | 41,865,884 | -0.02(-0.10%) |
Oct 24, 2016 | 17.06 | 17.12 | 17.02 | 17.03 | 39,124,208 | +0.05(+0.31%) |
Oct 21, 2016 | 16.85 | 17.00 | 16.82 | 16.98 | 45,760,200 | -0.01(-0.05%) |
Oct 20, 2016 | 16.97 | 17.09 | 16.92 | 16.99 | 65,069,776 | +0.00(+0.00%) |
Oct 19, 2016 | 16.89 | 17.03 | 16.88 | 16.99 | 57,671,356 | +0.15(+0.87%) |
Oct 18, 2016 | 16.88 | 16.89 | 16.77 | 16.84 | 53,184,176 | +0.14(+0.83%) |
Oct 17, 2016 | 16.79 | 16.82 | 16.66 | 16.70 | 47,719,384 | -0.08(-0.46%) |
Oct 14, 2016 | 16.90 | 16.95 | 16.73 | 16.78 | 88,153,320 | +0.08(+0.47%) |
Oct 13, 2016 | 16.73 | 16.74 | 16.51 | 16.70 | 84,675,384 | -0.16(-0.97%) |
Oct 12, 2016 | 16.87 | 16.98 | 16.84 | 16.87 | 59,455,700 | -0.02(-0.10%) |
Oct 11, 2016 | 16.99 | 17.04 | 16.77 | 16.89 | 90,934,888 | -0.16(-0.91%) |
Oct 10, 2016 | 17.04 | 17.12 | 17.02 | 17.04 | 43,971,548 | +0.09(+0.51%) |
Oct 07, 2016 | 16.89 | 16.99 | 16.84 | 16.95 | 64,263,976 | -0.01(-0.05%) |
Oct 06, 2016 | 16.98 | 16.99 | 16.82 | 16.96 | 61,705,944 | +0.03(+0.15%) |
Oct 05, 2016 | 16.74 | 16.97 | 16.71 | 16.94 | 67,868,584 | +0.27(+1.61%) |
Oct 04, 2016 | 16.64 | 16.79 | 16.58 | 16.67 | 79,237,048 | +0.07(+0.42%) |
Oct 03, 2016 | 16.63 | 16.69 | 16.56 | 16.60 | 38,318,952 | -0.08(-0.47%) |
Sep 30, 2016 | 16.54 | 16.76 | 16.51 | 16.68 | 54,699,516 | +0.22(+1.37%) |
Sep 29, 2016 | 16.68 | 16.76 | 16.37 | 16.45 | 72,328,704 | -0.23(-1.40%) |
Sep 28, 2016 | 16.68 | 16.71 | 16.52 | 16.69 | 49,594,012 | +0.08(+0.47%) |
Sep 27, 2016 | 16.42 | 16.63 | 16.37 | 16.61 | 55,096,748 | +0.13(+0.79%) |
Sep 26, 2016 | 16.64 | 16.65 | 16.44 | 16.48 | 62,707,684 | -0.27(-1.60%) |
Sep 23, 2016 | 16.77 | 16.86 | 16.72 | 16.75 | 68,287,272 | -0.09(-0.51%) |
Sep 22, 2016 | 16.89 | 16.90 | 16.80 | 16.83 | 44,386,124 | +0.03(+0.21%) |
Sep 21, 2016 | 16.77 | 16.82 | 16.63 | 16.80 | 74,096,608 | +0.10(+0.62%) |
Sep 20, 2016 | 16.81 | 16.83 | 16.67 | 16.70 | 46,176,564 | +0.01(+0.05%) |
Sep 19, 2016 | 16.57 | 16.81 | 16.62 | 16.69 | 58,316,580 | +3.22(+23.96%) |
Sep 16, 2016 | 13.54 | 13.54 | 13.42 | 13.46 | 107,239,216 | -0.13(-0.95%) |
Sep 15, 2016 | 13.48 | 13.63 | 13.45 | 13.59 | 109,540,696 | +0.08(+0.59%) |
Sep 14, 2016 | 13.54 | 13.64 | 13.47 | 13.51 | 118,697,248 | -0.03(-0.25%) |
Sep 13, 2016 | 13.63 | 13.66 | 13.49 | 13.54 | 119,204,384 | -0.24(-1.77%) |
Sep 12, 2016 | 13.57 | 13.84 | 13.51 | 13.79 | 124,821,888 | +0.15(+1.12%) |
Sep 09, 2016 | 13.82 | 13.87 | 13.64 | 13.64 | 95,208,984 | -0.26(-1.88%) |
Sep 08, 2016 | 13.91 | 13.95 | 13.87 | 13.90 | 103,210,800 | -0.01(-0.08%) |
Sep 07, 2016 | 13.86 | 13.92 | 13.83 | 13.91 | 55,385,212 | -0.01(-0.04%) |
Sep 06, 2016 | 13.93 | 13.95 | 13.81 | 13.91 | 86,360,632 | -0.02(-0.16%) |
Sep 02, 2016 | 13.89 | 13.94 | 13.94 | 13.94 | 117,980,808 | +0.06(+0.45%) |
Sep 01, 2016 | 13.96 | 13.98 | 13.77 | 13.87 | 90,170,800 | -0.06(-0.41%) |
Aug 31, 2016 | 13.92 | 13.94 | 13.82 | 13.93 | 80,754,400 | +0.01(+0.08%) |
Aug 30, 2016 | 13.82 | 13.92 | 13.80 | 13.92 | 56,365,304 | +0.12(+0.90%) |
Aug 29, 2016 | 13.71 | 13.85 | 13.69 | 13.79 | 57,929,152 | +0.12(+0.87%) |
Aug 26, 2016 | 13.70 | 13.77 | 13.59 | 13.68 | 93,027,072 | +0.02(+0.12%) |
Aug 25, 2016 | 13.61 | 13.68 | 13.60 | 13.66 | 39,025,000 | +0.03(+0.21%) |
Aug 24, 2016 | 13.64 | 13.68 | 13.60 | 13.63 | 34,801,668 | -0.01(-0.04%) |
Aug 23, 2016 | 13.67 | 13.70 | 13.64 | 13.64 | 42,752,364 | +0.02(+0.12%) |
Aug 22, 2016 | 13.60 | 13.63 | 13.56 | 13.62 | 46,571,228 | +0.00(+0.00%) |
Aug 19, 2016 | 13.58 | 13.63 | 13.53 | 13.62 | 45,129,220 | -0.01(-0.04%) |
Aug 18, 2016 | 13.61 | 13.65 | 13.58 | 13.62 | 38,089,720 | -0.01(-0.08%) |
Aug 17, 2016 | 13.59 | 13.64 | 13.56 | 13.64 | 36,774,340 | +0.05(+0.33%) |
Aug 16, 2016 | 13.60 | 13.62 | 13.56 | 13.59 | 39,582,552 | -0.03(-0.25%) |
Aug 15, 2016 | 13.58 | 13.64 | 13.57 | 13.62 | 37,632,632 | +0.09(+0.67%) |
Aug 12, 2016 | 13.48 | 13.56 | 13.48 | 13.53 | 41,335,804 | -0.04(-0.29%) |
Aug 11, 2016 | 13.57 | 13.61 | 13.52 | 13.57 | 36,005,212 | +0.03(+0.21%) |
Aug 10, 2016 | 13.64 | 13.66 | 13.52 | 13.54 | 48,042,972 | -0.11(-0.79%) |
Aug 09, 2016 | 13.64 | 13.68 | 13.62 | 13.65 | 46,174,604 | +0.01(+0.08%) |
Aug 08, 2016 | 13.66 | 13.68 | 13.60 | 13.64 | 64,476,244 | +0.02(+0.12%) |
Aug 05, 2016 | 13.51 | 13.62 | 13.47 | 13.62 | 73,819,640 | +0.26(+1.91%) |
Aug 04, 2016 | 13.39 | 13.41 | 13.34 | 13.37 | 44,913,408 | -0.03(-0.25%) |
Aug 03, 2016 | 13.27 | 13.41 | 13.27 | 13.40 | 47,995,576 | +0.14(+1.03%) |
Aug 02, 2016 | 13.34 | 13.39 | 13.23 | 13.27 | 56,872,472 | -0.11(-0.85%) |
Aug 01, 2016 | 13.43 | 13.48 | 13.35 | 13.38 | 56,443,216 | -0.03(-0.25%) |
Jul 29, 2016 | 13.39 | 13.48 | 13.39 | 13.41 | 77,970,520 | -0.02(-0.17%) |
Jul 28, 2016 | 13.37 | 13.47 | 13.33 | 13.44 | 47,264,312 | +0.03(+0.21%) |
Jul 27, 2016 | 13.39 | 13.45 | 13.36 | 13.41 | 72,627,008 | -0.01(-0.04%) |
Jul 26, 2016 | 13.37 | 13.43 | 13.36 | 13.41 | 49,388,708 | +0.01(+0.08%) |
Jul 25, 2016 | 13.41 | 13.44 | 13.36 | 13.40 | 53,129,836 | -0.03(-0.21%) |
Jul 22, 2016 | 13.36 | 13.44 | 13.34 | 13.43 | 33,635,256 | +0.09(+0.64%) |
Jul 21, 2016 | 13.40 | 13.42 | 13.33 | 13.35 | 52,310,980 | -0.07(-0.51%) |
Jul 20, 2016 | 13.44 | 13.44 | 13.36 | 13.41 | 45,569,672 | +0.02(+0.17%) |
Jul 19, 2016 | 13.32 | 13.40 | 13.31 | 13.39 | 44,073,324 | +0.01(+0.04%) |
Jul 18, 2016 | 13.35 | 13.40 | 13.33 | 13.39 | 55,786,308 | +0.05(+0.34%) |
Jul 15, 2016 | 13.41 | 13.41 | 13.26 | 13.34 | 89,815,400 | -0.02(-0.17%) |
Jul 14, 2016 | 13.50 | 13.50 | 13.33 | 13.36 | 96,011,168 | +0.12(+0.94%) |
Jul 13, 2016 | 13.23 | 13.27 | 13.16 | 13.24 | 82,174,504 | +0.00(+0.00%) |
Jul 12, 2016 | 13.07 | 13.26 | 13.15 | 13.24 | 78,854,888 | +0.16(+1.26%) |
Jul 11, 2016 | 13.07 | 13.11 | 13.03 | 13.07 | 60,951,396 | +0.07(+0.57%) |
Jul 08, 2016 | 12.93 | 13.02 | 12.76 | 13.00 | 79,240,592 | +0.24(+1.91%) |
Jul 07, 2016 | 12.78 | 12.86 | 12.69 | 12.76 | 94,141,544 | +0.02(+0.13%) |
Jul 06, 2016 | 12.60 | 12.76 | 12.57 | 12.74 | 83,872,032 | +0.03(+0.27%) |
Jul 05, 2016 | 12.77 | 12.81 | 12.64 | 12.71 | 85,295,392 | -0.19(-1.50%) |
Jul 01, 2016 | 12.92 | 12.90 | 12.90 | 12.90 | 79,505,488 | -0.07(-0.50%) |
Jun 30, 2016 | 12.80 | 12.97 | 12.74 | 12.96 | 104,131,384 | +0.20(+1.58%) |
Jun 29, 2016 | 12.59 | 12.76 | 12.56 | 12.76 | 143,211,504 | +0.28(+2.27%) |
Jun 28, 2016 | 12.39 | 12.48 | 12.28 | 12.48 | 157,145,472 | +0.31(+2.56%) |
Jun 27, 2016 | 12.34 | 12.35 | 12.09 | 12.17 | 208,794,336 | -0.36(-2.85%) |
Jun 24, 2016 | 12.54 | 12.81 | 12.48 | 12.52 | 237,625,184 | -0.71(-5.36%) |
Jun 23, 2016 | 13.11 | 13.23 | 13.11 | 13.23 | 105,557,680 | +0.27(+2.10%) |
Jun 22, 2016 | 12.97 | 13.07 | 12.93 | 12.96 | 77,344,656 | -0.01(-0.09%) |
Jun 21, 2016 | 12.95 | 13.00 | 12.89 | 12.97 | 57,729,844 | +0.07(+0.57%) |
Jun 20, 2016 | 13.03 | 13.10 | 12.89 | 12.90 | 101,065,040 | +0.07(+0.58%) |
Jun 17, 2016 | 12.85 | 12.89 | 12.77 | 12.82 | 66,633,036 | -0.01(-0.08%) |
Jun 16, 2016 | 12.70 | 12.85 | 12.63 | 12.84 | 102,934,192 | +0.03(+0.26%) |
Jun 15, 2016 | 12.82 | 12.95 | 12.79 | 12.80 | 83,562,296 | +0.02(+0.13%) |
Jun 14, 2016 | 12.93 | 12.99 | 12.72 | 12.78 | 96,303,496 | -0.19(-1.48%) |
Jun 13, 2016 | 12.99 | 13.15 | 12.97 | 12.98 | 81,004,480 | -0.09(-0.69%) |
Jun 10, 2016 | 13.08 | 13.13 | 13.03 | 13.07 | 68,177,752 | -0.16(-1.24%) |
Jun 09, 2016 | 13.25 | 13.27 | 13.16 | 13.23 | 56,977,456 | -0.10(-0.72%) |
Jun 08, 2016 | 13.29 | 13.36 | 13.29 | 13.33 | 43,872,108 | +0.01(+0.08%) |
Jun 07, 2016 | 13.35 | 13.39 | 13.31 | 13.31 | 38,160,488 | -0.03(-0.21%) |
Jun 06, 2016 | 13.27 | 13.40 | 13.26 | 13.34 | 67,566,960 | +0.08(+0.60%) |
Jun 03, 2016 | 13.29 | 13.30 | 13.12 | 13.26 | 123,949,352 | -0.19(-1.43%) |
Jun 02, 2016 | 13.39 | 13.46 | 13.35 | 13.46 | 40,637,968 | +0.03(+0.21%) |
Jun 01, 2016 | 13.30 | 13.44 | 13.25 | 13.43 | 55,357,912 | +0.03(+0.21%) |
May 31, 2016 | 13.50 | 13.50 | 13.35 | 13.40 | 58,869,072 | -0.03(-0.25%) |
May 27, 2016 | 13.37 | 13.43 | 13.43 | 13.43 | 65,628,728 | +0.09(+0.68%) |
May 26, 2016 | 13.43 | 13.44 | 13.33 | 13.34 | 52,121,048 | -0.08(-0.59%) |
May 25, 2016 | 13.34 | 13.49 | 13.33 | 13.42 | 74,400,616 | +0.14(+1.06%) |
May 24, 2016 | 13.17 | 13.31 | 13.16 | 13.28 | 68,218,064 | +0.20(+1.51%) |
May 23, 2016 | 13.07 | 13.13 | 13.03 | 13.08 | 55,544,312 | -0.01(-0.09%) |
May 20, 2016 | 13.07 | 13.17 | 13.05 | 13.09 | 51,497,784 | +0.09(+0.69%) |
May 19, 2016 | 13.07 | 13.13 | 12.93 | 13.00 | 95,323,392 | -0.12(-0.95%) |
May 18, 2016 | 12.86 | 13.14 | 12.86 | 13.13 | 144,332,848 | +0.23(+1.75%) |
May 17, 2016 | 12.94 | 13.00 | 12.85 | 12.90 | 65,451,572 | -0.07(-0.56%) |
May 16, 2016 | 12.91 | 13.03 | 12.90 | 12.98 | 48,659,616 | +0.07(+0.52%) |
May 13, 2016 | 13.04 | 13.13 | 12.89 | 12.91 | 65,570,412 | -0.16(-1.21%) |
May 12, 2016 | 13.11 | 13.16 | 12.99 | 13.07 | 50,762,164 | +0.01(+0.04%) |
May 11, 2016 | 13.16 | 13.20 | 13.05 | 13.06 | 46,019,592 | -0.14(-1.07%) |
May 10, 2016 | 13.08 | 13.20 | 13.08 | 13.20 | 54,066,108 | +0.19(+1.43%) |
May 09, 2016 | 13.03 | 13.09 | 12.97 | 13.02 | 46,060,696 | -0.03(-0.26%) |
May 06, 2016 | 12.90 | 13.06 | 12.90 | 13.05 | 56,103,476 | +0.06(+0.43%) |
May 05, 2016 | 13.03 | 13.08 | 12.96 | 12.99 | 67,736,312 | -0.01(-0.04%) |
May 04, 2016 | 12.95 | 13.06 | 12.94 | 13.00 | 66,904,828 | -0.10(-0.77%) |
May 03, 2016 | 13.12 | 13.13 | 12.99 | 13.10 | 63,559,256 | -0.17(-1.28%) |
May 02, 2016 | 13.16 | 13.29 | 13.13 | 13.27 | 62,727,752 | +0.12(+0.90%) |
Apr 29, 2016 | 13.15 | 13.20 | 13.03 | 13.15 | 86,850,816 | -0.07(-0.55%) |
Apr 28, 2016 | 13.25 | 13.36 | 13.18 | 13.22 | 107,770,088 | -0.14(-1.06%) |
Apr 27, 2016 | 13.33 | 13.41 | 13.29 | 13.37 | 81,952,360 | +0.02(+0.17%) |
Apr 26, 2016 | 13.27 | 13.36 | 13.25 | 13.34 | 59,992,228 | +0.08(+0.64%) |
Apr 25, 2016 | 13.23 | 13.27 | 13.16 | 13.26 | 54,988,468 | -0.03(-0.21%) |
Apr 22, 2016 | 13.17 | 13.31 | 13.17 | 13.29 | 67,282,784 | +0.12(+0.94%) |
Apr 21, 2016 | 13.28 | 13.33 | 13.13 | 13.16 | 91,334,560 | -0.12(-0.89%) |
Apr 20, 2016 | 13.17 | 13.30 | 13.17 | 13.28 | 107,615,040 | +0.10(+0.77%) |
Apr 19, 2016 | 13.06 | 13.18 | 13.06 | 13.18 | 82,315,096 | +0.16(+1.26%) |
Apr 18, 2016 | 12.86 | 13.03 | 12.85 | 13.02 | 75,498,224 | +0.10(+0.74%) |
Apr 15, 2016 | 13.00 | 13.02 | 12.90 | 12.92 | 77,612,000 | -0.05(-0.35%) |
Apr 14, 2016 | 12.87 | 13.03 | 12.87 | 12.96 | 74,945,568 | +0.03(+0.22%) |
Apr 13, 2016 | 12.78 | 12.95 | 12.77 | 12.94 | 100,270,944 | +0.29(+2.27%) |
Apr 12, 2016 | 12.51 | 12.67 | 12.48 | 12.65 | 69,437,656 | +0.16(+1.26%) |
Apr 11, 2016 | 12.50 | 12.60 | 12.48 | 12.49 | 65,401,760 | +0.05(+0.41%) |
Apr 08, 2016 | 12.48 | 12.56 | 12.41 | 12.44 | 80,570,936 | +0.05(+0.36%) |
Apr 07, 2016 | 12.54 | 12.55 | 12.33 | 12.39 | 73,882,104 | -0.24(-1.88%) |
Apr 06, 2016 | 12.54 | 12.64 | 12.50 | 12.63 | 54,888,280 | +0.07(+0.54%) |
Apr 05, 2016 | 12.63 | 12.65 | 12.54 | 12.56 | 88,760,000 | -0.18(-1.42%) |
Apr 04, 2016 | 12.80 | 12.82 | 12.72 | 12.74 | 55,496,796 | -0.06(-0.48%) |
Apr 01, 2016 | 12.63 | 12.82 | 12.58 | 12.81 | 65,879,124 | +0.11(+0.89%) |
Mar 31, 2016 | 12.69 | 12.77 | 12.67 | 12.69 | 57,517,276 | -0.03(-0.22%) |
Mar 30, 2016 | 12.72 | 12.82 | 12.71 | 12.72 | 54,191,224 | +0.07(+0.58%) |
Mar 29, 2016 | 12.58 | 12.65 | 12.50 | 12.65 | 63,985,384 | +0.02(+0.18%) |
Mar 28, 2016 | 12.60 | 12.67 | 12.56 | 12.63 | 52,010,256 | +0.04(+0.31%) |
Mar 24, 2016 | 12.55 | 12.59 | 12.59 | 12.59 | 85,967,160 | -0.08(-0.62%) |
Mar 23, 2016 | 12.74 | 12.76 | 12.66 | 12.67 | 80,506,856 | -0.10(-0.75%) |
Mar 22, 2016 | 12.71 | 12.81 | 12.68 | 12.76 | 62,609,348 | -0.04(-0.31%) |
Mar 21, 2016 | 12.78 | 12.89 | 12.75 | 12.80 | 68,371,616 | -0.02(-0.18%) |
Mar 18, 2016 | 12.79 | 12.87 | 12.75 | 12.82 | 93,637,024 | +0.13(+0.99%) |
Mar 17, 2016 | 12.55 | 12.73 | 12.46 | 12.70 | 95,347,712 | +0.15(+1.21%) |
Mar 16, 2016 | 12.51 | 12.62 | 12.45 | 12.55 | 104,778,120 | -0.03(-0.22%) |
Mar 15, 2016 | 12.50 | 12.57 | 12.45 | 12.57 | 109,585,248 | -0.01(-0.04%) |
Mar 14, 2016 | 12.58 | 12.61 | 12.50 | 12.58 | 80,129,696 | -0.04(-0.31%) |
Mar 11, 2016 | 12.42 | 12.64 | 12.42 | 12.62 | 114,783,456 | +0.32(+2.60%) |
Mar 10, 2016 | 12.39 | 12.45 | 12.15 | 12.30 | 137,847,184 | -0.01(-0.09%) |
Mar 09, 2016 | 12.34 | 12.37 | 12.27 | 12.31 | 86,732,632 | +0.02(+0.14%) |
Mar 08, 2016 | 12.38 | 12.43 | 12.28 | 12.29 | 137,075,808 | -0.20(-1.62%) |
Mar 07, 2016 | 12.42 | 12.51 | 12.38 | 12.50 | 69,845,832 | -0.01(-0.04%) |
Mar 04, 2016 | 12.51 | 12.56 | 12.41 | 12.50 | 102,366,208 | +0.05(+0.41%) |
Mar 03, 2016 | 12.36 | 12.46 | 12.30 | 12.45 | 110,952,272 | +0.08(+0.68%) |
Mar 02, 2016 | 12.24 | 12.37 | 12.22 | 12.37 | 130,091,720 | +0.13(+1.10%) |
Mar 01, 2016 | 11.92 | 12.25 | 11.92 | 12.23 | 145,088,144 | +0.40(+3.37%) |
Feb 29, 2016 | 11.95 | 12.01 | 11.83 | 11.83 | 102,567,096 | -0.13(-1.08%) |
Feb 26, 2016 | 11.96 | 12.07 | 11.90 | 11.96 | 144,914,032 | +0.08(+0.71%) |
Feb 25, 2016 | 11.72 | 11.89 | 11.72 | 11.88 | 126,940,744 | +0.16(+1.39%) |
Feb 24, 2016 | 11.58 | 11.75 | 11.47 | 11.72 | 128,843,744 | -0.03(-0.24%) |
Feb 23, 2016 | 11.90 | 11.91 | 11.72 | 11.74 | 103,590,888 | -0.21(-1.78%) |
Feb 22, 2016 | 11.91 | 12.01 | 11.91 | 11.96 | 75,868,448 | +0.19(+1.57%) |
Feb 19, 2016 | 11.68 | 11.82 | 11.66 | 11.77 | 132,442,624 | +0.00(+0.00%) |
Feb 18, 2016 | 11.88 | 11.88 | 11.72 | 11.77 | 115,080,568 | -0.07(-0.57%) |
Feb 17, 2016 | 11.79 | 11.90 | 11.79 | 11.84 | 115,594,328 | +0.16(+1.35%) |
Feb 16, 2016 | 11.69 | 11.73 | 11.58 | 11.68 | 141,141,152 | +0.19(+1.61%) |
Feb 12, 2016 | 11.30 | 11.50 | 11.50 | 11.50 | 213,220,608 | +0.47(+4.22%) |
Feb 11, 2016 | 11.08 | 11.15 | 10.96 | 11.03 | 225,009,392 | -0.35(-3.06%) |
Feb 10, 2016 | 11.53 | 11.66 | 11.37 | 11.38 | 117,017,992 | -0.06(-0.54%) |
Feb 09, 2016 | 11.23 | 11.52 | 11.23 | 11.44 | 244,522,880 | -0.02(-0.15%) |
Feb 08, 2016 | 11.59 | 11.63 | 11.30 | 11.46 | 191,551,392 | -0.30(-2.53%) |
Feb 05, 2016 | 11.92 | 11.99 | 11.72 | 11.76 | 118,001,088 | -0.16(-1.32%) |
Feb 04, 2016 | 11.74 | 12.00 | 11.74 | 11.91 | 140,444,016 | +0.10(+0.86%) |
Feb 03, 2016 | 11.87 | 11.87 | 11.47 | 11.81 | 219,953,648 | +0.01(+0.09%) |
Feb 02, 2016 | 11.96 | 11.98 | 11.77 | 11.80 | 124,730,432 | -0.34(-2.77%) |