Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 23.52 | 23.71 | 23.26 | 23.68 | 23,119,124 | -0.07(-0.29%) |
Jan 30, 2017 | 23.39 | 23.81 | 23.01 | 23.75 | 31,056,822 | +0.21(+0.88%) |
Jan 27, 2017 | 23.11 | 23.67 | 23.03 | 23.54 | 18,964,992 | +0.44(+1.91%) |
Jan 26, 2017 | 23.37 | 23.56 | 22.87 | 23.10 | 19,726,316 | -0.04(-0.17%) |
Jan 25, 2017 | 22.98 | 23.55 | 22.78 | 23.14 | 33,963,140 | +0.70(+3.11%) |
Jan 24, 2017 | 21.87 | 22.67 | 21.86 | 22.44 | 29,923,738 | +0.94(+4.39%) |
Jan 23, 2017 | 21.57 | 21.91 | 21.35 | 21.50 | 16,362,036 | -0.07(-0.32%) |
Jan 20, 2017 | 21.51 | 21.93 | 21.50 | 21.57 | 20,342,220 | +0.25(+1.15%) |
Jan 19, 2017 | 21.12 | 21.90 | 21.11 | 21.32 | 31,826,350 | -0.60(-2.73%) |
Jan 18, 2017 | 21.29 | 21.94 | 21.15 | 21.92 | 19,826,820 | +0.57(+2.67%) |
Jan 17, 2017 | 21.49 | 21.67 | 21.20 | 21.35 | 20,414,556 | -0.43(-1.98%) |
Jan 13, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.13(-0.58%) | |
Jan 12, 2017 | 22.06 | 22.08 | 21.31 | 21.91 | 28,047,952 | -0.47(-2.11%) |
Jan 11, 2017 | 22.21 | 22.47 | 22.16 | 22.38 | 21,266,894 | +0.30(+1.38%) |
Jan 10, 2017 | 21.96 | 22.28 | 21.90 | 22.08 | 21,019,350 | +0.14(+0.63%) |
Jan 09, 2017 | 21.55 | 22.15 | 21.55 | 21.94 | 21,927,862 | +0.29(+1.36%) |
Jan 06, 2017 | 21.87 | 21.88 | 21.58 | 21.65 | 18,105,742 | -0.07(-0.32%) |
Jan 05, 2017 | 22.00 | 22.17 | 21.57 | 21.71 | 20,114,462 | -0.25(-1.12%) |
Jan 04, 2017 | 22.26 | 22.43 | 21.85 | 21.96 | 20,782,678 | -0.19(-0.84%) |
Jan 03, 2017 | 21.68 | 22.33 | 21.65 | 22.15 | 25,413,144 | +0.62(+2.87%) |
Dec 30, 2016 | 21.53 | 21.53 | 21.53 | 0 | -0.34(-1.57%) | |
Dec 29, 2016 | 22.18 | 22.39 | 21.75 | 21.87 | 20,247,202 | -0.50(-2.24%) |
Dec 28, 2016 | 22.98 | 22.99 | 22.35 | 22.37 | 24,452,120 | -0.51(-2.23%) |
Dec 27, 2016 | 22.93 | 23.22 | 22.80 | 22.88 | 24,650,134 | +0.04(+0.17%) |
Dec 23, 2016 | 22.84 | 22.84 | 22.84 | 0 | +0.07(+0.30%) | |
Dec 22, 2016 | 22.50 | 23.07 | 22.36 | 22.78 | 87,401,168 | +2.56(+12.68%) |
Dec 21, 2016 | 20.38 | 20.46 | 19.98 | 20.21 | 32,252,218 | -0.07(-0.34%) |
Dec 20, 2016 | 20.36 | 20.43 | 20.10 | 20.28 | 23,420,908 | +0.29(+1.47%) |
Dec 19, 2016 | 20.06 | 20.33 | 19.83 | 19.99 | 23,979,118 | +0.08(+0.39%) |
Dec 16, 2016 | 20.16 | 20.62 | 19.83 | 19.91 | 37,310,160 | -0.02(-0.10%) |
Dec 15, 2016 | 19.74 | 20.13 | 19.62 | 19.93 | 19,799,754 | +0.27(+1.35%) |
Dec 14, 2016 | 19.57 | 19.97 | 19.43 | 19.66 | 19,828,690 | -0.11(-0.55%) |
Dec 13, 2016 | 19.78 | 20.10 | 19.45 | 19.77 | 26,646,014 | +0.11(+0.55%) |
Dec 12, 2016 | 19.94 | 20.06 | 19.14 | 19.66 | 29,187,590 | -0.47(-2.34%) |
Dec 09, 2016 | 20.36 | 20.48 | 19.77 | 20.13 | 24,414,296 | -0.16(-0.77%) |
Dec 08, 2016 | 20.38 | 20.61 | 19.93 | 20.29 | 36,909,540 | +0.22(+1.08%) |
Dec 07, 2016 | 19.15 | 20.17 | 18.96 | 20.07 | 45,542,976 | +1.36(+7.24%) |
Dec 06, 2016 | 18.29 | 18.75 | 18.25 | 18.72 | 22,662,724 | +0.44(+2.42%) |
Dec 05, 2016 | 18.66 | 18.66 | 18.07 | 18.28 | 27,107,760 | -0.18(-0.96%) |
Dec 02, 2016 | 18.13 | 18.86 | 17.97 | 18.45 | 26,358,690 | +0.30(+1.68%) |
Dec 01, 2016 | 19.35 | 19.48 | 17.86 | 18.15 | 41,451,984 | -1.03(-5.38%) |
Nov 30, 2016 | 19.23 | 19.41 | 19.02 | 19.18 | 26,499,950 | +0.11(+0.57%) |
Nov 29, 2016 | 19.56 | 19.84 | 19.03 | 19.07 | 38,611,252 | -0.56(-2.85%) |
Nov 28, 2016 | 19.82 | 19.92 | 19.59 | 19.63 | 22,603,772 | -0.14(-0.70%) |
Nov 25, 2016 | 19.59 | 20.07 | 19.44 | 19.77 | 16,604,759 | +0.22(+1.10%) |
Nov 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.17(+0.86%) | |
Nov 22, 2016 | 19.29 | 19.45 | 19.10 | 19.39 | 22,619,280 | +0.25(+1.28%) |
Nov 21, 2016 | 19.04 | 19.32 | 19.00 | 19.14 | 23,136,968 | +0.27(+1.46%) |
Nov 18, 2016 | 18.56 | 18.98 | 18.51 | 18.87 | 29,651,496 | +0.03(+0.16%) |
Nov 17, 2016 | 18.02 | 18.99 | 17.92 | 18.84 | 46,734,532 | +0.92(+5.15%) |
Nov 16, 2016 | 17.62 | 18.00 | 17.61 | 17.91 | 22,022,064 | +0.14(+0.77%) |
Nov 15, 2016 | 17.34 | 17.85 | 17.34 | 17.78 | 25,607,724 | +0.38(+2.20%) |
Nov 14, 2016 | 17.45 | 17.66 | 17.22 | 17.39 | 26,791,570 | +0.04(+0.23%) |
Nov 11, 2016 | 16.77 | 17.36 | 16.60 | 17.35 | 31,608,178 | +0.67(+4.00%) |
Nov 10, 2016 | 17.04 | 17.44 | 16.59 | 16.69 | 30,805,538 | -0.21(-1.22%) |
Nov 09, 2016 | 16.65 | 16.84 | 16.45 | 16.89 | 34,451,632 | -0.21(-1.21%) |
Nov 08, 2016 | 16.99 | 17.24 | 16.76 | 17.10 | 18,377,228 | +0.03(+0.20%) |
Nov 07, 2016 | 16.72 | 17.12 | 16.71 | 17.06 | 22,030,056 | +0.68(+4.17%) |
Nov 04, 2016 | 16.17 | 16.72 | 16.16 | 16.38 | 18,354,622 | +0.06(+0.36%) |
Nov 03, 2016 | 16.36 | 16.51 | 16.26 | 16.32 | 17,557,558 | -0.06(-0.36%) |
Nov 02, 2016 | 16.65 | 16.71 | 16.21 | 16.38 | 25,402,224 | -0.29(-1.77%) |
Nov 01, 2016 | 16.89 | 17.10 | 16.28 | 16.68 | 27,640,070 | -0.18(-1.05%) |
Oct 31, 2016 | 17.23 | 17.44 | 16.85 | 16.85 | 23,686,300 | -0.04(-0.23%) |
Oct 28, 2016 | 17.29 | 17.36 | 16.79 | 16.89 | 21,211,512 | -0.32(-1.88%) |
Oct 27, 2016 | 17.50 | 17.58 | 17.09 | 17.22 | 21,583,494 | -0.11(-0.62%) |
Oct 26, 2016 | 16.99 | 17.61 | 16.89 | 17.32 | 24,039,970 | +0.10(+0.57%) |
Oct 25, 2016 | 16.79 | 17.30 | 16.79 | 17.23 | 27,942,022 | +0.47(+2.81%) |
Oct 24, 2016 | 16.76 | 16.85 | 16.67 | 16.76 | 14,090,506 | +0.12(+0.71%) |
Oct 21, 2016 | 16.70 | 16.76 | 16.50 | 16.64 | 19,050,776 | -0.26(-1.54%) |
Oct 20, 2016 | 16.75 | 17.19 | 16.75 | 16.90 | 17,439,410 | -0.01(-0.06%) |
Oct 19, 2016 | 16.70 | 16.94 | 16.56 | 16.91 | 18,966,832 | -0.19(-1.12%) |
Oct 18, 2016 | 16.90 | 17.34 | 16.89 | 17.10 | 20,551,194 | +0.41(+2.47%) |
Oct 17, 2016 | 16.72 | 16.86 | 16.63 | 16.69 | 12,888,131 | -0.14(-0.82%) |
Oct 14, 2016 | 16.73 | 17.10 | 16.69 | 16.82 | 23,968,154 | +0.27(+1.66%) |
Oct 13, 2016 | 16.26 | 16.70 | 15.88 | 16.55 | 29,113,160 | +0.07(+0.42%) |
Oct 12, 2016 | 16.58 | 16.74 | 16.37 | 16.48 | 18,227,532 | -0.08(-0.47%) |
Oct 11, 2016 | 17.09 | 17.16 | 16.23 | 16.56 | 38,761,372 | -0.63(-3.66%) |
Oct 10, 2016 | 17.40 | 17.52 | 17.18 | 17.19 | 19,198,224 | -0.11(-0.63%) |
Oct 07, 2016 | 17.40 | 17.48 | 16.99 | 17.30 | 24,282,970 | -0.12(-0.68%) |
Oct 06, 2016 | 17.32 | 17.57 | 17.22 | 17.41 | 21,998,086 | +0.03(+0.17%) |
Oct 05, 2016 | 17.24 | 18.00 | 16.97 | 17.38 | 68,968,664 | -0.10(-0.56%) |
Oct 04, 2016 | 17.66 | 17.72 | 17.34 | 17.48 | 55,314,472 | +0.07(+0.40%) |
Oct 03, 2016 | 17.67 | 17.70 | 17.29 | 17.41 | 27,265,856 | -0.05(-0.28%) |
Sep 30, 2016 | 17.43 | 17.68 | 17.26 | 17.46 | 21,692,162 | +0.24(+1.37%) |
Sep 29, 2016 | 17.14 | 17.46 | 17.04 | 17.23 | 32,316,748 | +0.10(+0.57%) |
Sep 28, 2016 | 17.84 | 17.84 | 16.84 | 17.13 | 43,456,876 | -0.55(-3.11%) |
Sep 27, 2016 | 17.22 | 17.76 | 17.04 | 17.68 | 29,121,600 | +0.63(+3.69%) |
Sep 26, 2016 | 17.04 | 17.29 | 16.87 | 17.05 | 19,920,544 | -0.12(-0.69%) |
Sep 23, 2016 | 17.14 | 17.42 | 17.13 | 17.17 | 18,274,214 | -0.11(-0.63%) |
Sep 22, 2016 | 17.57 | 17.73 | 17.10 | 17.28 | 25,737,418 | -0.07(-0.40%) |
Sep 21, 2016 | 16.94 | 17.38 | 16.92 | 17.34 | 31,949,442 | +0.73(+4.37%) |
Sep 20, 2016 | 16.75 | 16.96 | 16.42 | 16.62 | 18,097,854 | -0.03(-0.18%) |
Sep 19, 2016 | 17.31 | 17.45 | 16.55 | 16.65 | 24,436,654 | -0.52(-3.03%) |
Sep 16, 2016 | 17.76 | 17.76 | 17.03 | 17.17 | 38,128,812 | +0.03(+0.17%) |
Sep 15, 2016 | 16.60 | 17.15 | 16.55 | 17.14 | 24,760,562 | +0.51(+3.07%) |
Sep 14, 2016 | 16.58 | 16.77 | 16.36 | 16.63 | 18,973,536 | +0.18(+1.07%) |
Sep 13, 2016 | 16.62 | 16.84 | 16.17 | 16.45 | 24,788,632 | -0.39(-2.33%) |
Sep 12, 2016 | 16.31 | 16.89 | 16.08 | 16.84 | 28,752,870 | +0.33(+2.02%) |
Sep 09, 2016 | 17.02 | 17.42 | 16.39 | 16.51 | 31,960,788 | -0.63(-3.67%) |
Sep 08, 2016 | 16.87 | 17.54 | 16.58 | 17.14 | 39,914,464 | +0.28(+1.69%) |
Sep 07, 2016 | 16.90 | 17.04 | 16.72 | 16.85 | 23,434,502 | +0.15(+0.88%) |
Sep 06, 2016 | 16.50 | 16.77 | 16.45 | 16.71 | 23,416,726 | +0.30(+1.86%) |
Sep 02, 2016 | 16.66 | 16.40 | 16.40 | 16.40 | 16,384,317 | +0.06(+0.36%) |
Sep 01, 2016 | 16.31 | 16.50 | 16.01 | 16.34 | 16,005,297 | +0.15(+0.91%) |
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%) |