Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 20.68 | 20.87 | 20.63 | 20.85 | 106,585,488 | +0.09(+0.45%) |
Feb 27, 2017 | 20.44 | 20.83 | 20.44 | 20.76 | 81,690,904 | +0.29(+1.40%) |
Feb 24, 2017 | 20.38 | 20.57 | 20.29 | 20.47 | 114,911,744 | -0.30(-1.42%) |
Feb 23, 2017 | 20.94 | 21.03 | 20.71 | 20.76 | 101,577,144 | -0.18(-0.85%) |
Feb 22, 2017 | 20.79 | 21.08 | 20.73 | 20.94 | 96,225,392 | +0.01(+0.04%) |
Feb 21, 2017 | 20.77 | 20.95 | 20.76 | 20.93 | 92,941,936 | +0.22(+1.06%) |
Feb 17, 2017 | 20.71 | 20.71 | 20.71 | 0 | -0.05(-0.24%) | |
Feb 16, 2017 | 20.73 | 20.80 | 20.53 | 20.76 | 116,100,888 | +0.00(+0.00%) |
Feb 15, 2017 | 20.56 | 20.93 | 20.37 | 20.76 | 178,881,936 | +0.44(+2.16%) |
Feb 14, 2017 | 19.77 | 20.42 | 19.71 | 20.33 | 165,234,320 | +0.56(+2.82%) |
Feb 13, 2017 | 19.57 | 19.89 | 19.57 | 19.77 | 124,585,856 | +0.27(+1.39%) |
Feb 10, 2017 | 19.59 | 19.63 | 19.40 | 19.50 | 107,186,392 | -0.03(-0.17%) |
Feb 09, 2017 | 19.23 | 19.56 | 19.13 | 19.53 | 121,426,952 | +0.38(+1.99%) |
Feb 08, 2017 | 19.20 | 19.20 | 18.97 | 19.15 | 121,033,728 | -0.19(-1.00%) |
Feb 07, 2017 | 19.67 | 19.67 | 19.31 | 19.35 | 104,080,096 | -0.19(-0.95%) |
Feb 06, 2017 | 19.56 | 19.75 | 19.49 | 19.53 | 109,146,576 | -0.14(-0.73%) |
Feb 03, 2017 | 19.56 | 19.73 | 19.39 | 19.67 | 137,356,416 | +0.48(+2.51%) |
Feb 02, 2017 | 19.21 | 19.25 | 19.02 | 19.19 | 104,914,920 | -0.14(-0.74%) |
Feb 01, 2017 | 19.40 | 19.62 | 19.28 | 19.34 | 122,576,016 | +0.21(+1.10%) |
Jan 31, 2017 | 19.24 | 19.45 | 19.01 | 19.13 | 107,684,776 | -0.26(-1.35%) |
Jan 30, 2017 | 19.60 | 19.60 | 19.22 | 19.39 | 108,334,920 | -0.35(-1.75%) |
Jan 27, 2017 | 19.79 | 19.81 | 19.67 | 19.73 | 64,621,064 | -0.07(-0.34%) |
Jan 26, 2017 | 19.78 | 19.89 | 19.67 | 19.80 | 99,548,408 | +0.06(+0.30%) |
Jan 25, 2017 | 19.70 | 19.78 | 19.51 | 19.74 | 117,965,584 | +0.35(+1.83%) |
Jan 24, 2017 | 19.10 | 19.51 | 18.99 | 19.39 | 116,551,104 | +0.33(+1.73%) |
Jan 23, 2017 | 19.11 | 19.23 | 18.94 | 19.06 | 72,536,520 | -0.07(-0.35%) |
Jan 20, 2017 | 19.14 | 19.37 | 19.02 | 19.13 | 121,411,040 | +0.09(+0.49%) |
Jan 19, 2017 | 19.20 | 19.27 | 18.93 | 19.03 | 89,911,536 | -0.08(-0.44%) |
Jan 18, 2017 | 18.84 | 19.13 | 18.67 | 19.12 | 147,160,192 | +0.49(+2.63%) |
Jan 17, 2017 | 19.16 | 19.25 | 18.59 | 18.63 | 180,363,056 | -0.81(-4.17%) |
Jan 13, 2017 | 19.44 | 19.44 | 19.44 | 0 | +0.08(+0.39%) | |
Jan 12, 2017 | 19.44 | 19.53 | 19.10 | 19.36 | 142,356,512 | -0.13(-0.65%) |
Jan 11, 2017 | 19.38 | 19.49 | 19.20 | 19.49 | 109,287,760 | +0.11(+0.57%) |
Jan 10, 2017 | 19.08 | 19.55 | 19.04 | 19.38 | 119,502,616 | +0.33(+1.73%) |
Jan 09, 2017 | 19.02 | 19.18 | 18.92 | 19.05 | 89,823,944 | -0.11(-0.57%) |
Jan 06, 2017 | 19.24 | 19.30 | 19.06 | 19.16 | 78,460,616 | +0.00(+0.00%) |
Jan 05, 2017 | 19.28 | 19.37 | 18.88 | 19.16 | 102,738,464 | -0.23(-1.18%) |
Jan 04, 2017 | 19.19 | 19.40 | 19.09 | 19.39 | 90,929,824 | +0.35(+1.86%) |
Jan 03, 2017 | 19.09 | 19.16 | 18.75 | 19.03 | 117,487,136 | +0.36(+1.95%) |
Dec 30, 2016 | 18.67 | 18.67 | 18.67 | 0 | +0.08(+0.45%) | |
Dec 29, 2016 | 18.86 | 18.91 | 18.39 | 18.59 | 93,667,416 | -0.28(-1.48%) |
Dec 28, 2016 | 19.11 | 19.15 | 18.80 | 18.86 | 62,274,060 | -0.24(-1.24%) |
Dec 27, 2016 | 19.18 | 19.21 | 19.04 | 19.10 | 47,306,720 | +0.01(+0.04%) |
Dec 23, 2016 | 19.09 | 19.09 | 19.09 | 0 | +0.05(+0.27%) | |
Dec 22, 2016 | 19.09 | 19.20 | 18.98 | 19.04 | 79,407,752 | -0.08(-0.40%) |
Dec 21, 2016 | 19.19 | 19.19 | 18.98 | 19.12 | 72,251,856 | -0.07(-0.35%) |
Dec 20, 2016 | 19.12 | 19.29 | 19.10 | 19.18 | 99,228,152 | +0.19(+1.02%) |
Dec 19, 2016 | 19.09 | 19.19 | 18.86 | 18.99 | 115,337,608 | -0.15(-0.79%) |
Dec 16, 2016 | 19.57 | 19.70 | 19.13 | 19.14 | 174,600,272 | -0.42(-2.16%) |
Dec 15, 2016 | 19.35 | 19.76 | 19.26 | 19.57 | 191,635,792 | +0.41(+2.16%) |
Dec 14, 2016 | 18.85 | 19.68 | 18.76 | 19.15 | 266,579,392 | +0.05(+0.27%) |
Dec 13, 2016 | 19.26 | 19.33 | 18.83 | 19.10 | 138,903,824 | +0.00(+0.00%) |
Dec 12, 2016 | 19.43 | 19.64 | 19.04 | 19.10 | 161,998,048 | -0.41(-2.08%) |
Dec 09, 2016 | 19.39 | 19.57 | 19.24 | 19.51 | 154,586,240 | +0.12(+0.61%) |
Dec 08, 2016 | 19.25 | 19.63 | 19.17 | 19.39 | 216,019,216 | +0.32(+1.68%) |
Dec 07, 2016 | 18.75 | 19.07 | 18.54 | 19.07 | 198,606,128 | +0.35(+1.85%) |
Dec 06, 2016 | 18.66 | 18.72 | 18.35 | 18.72 | 142,842,848 | +0.27(+1.47%) |
Dec 05, 2016 | 18.14 | 18.47 | 18.13 | 18.45 | 154,174,672 | +0.52(+2.87%) |
Dec 02, 2016 | 18.15 | 18.16 | 17.76 | 17.93 | 152,074,672 | -0.23(-1.26%) |
Dec 01, 2016 | 18.10 | 18.53 | 18.03 | 18.16 | 235,660,752 | +0.32(+1.80%) |
Nov 30, 2016 | 17.55 | 17.90 | 17.50 | 17.84 | 226,752,880 | +0.76(+4.48%) |
Nov 29, 2016 | 17.15 | 17.29 | 17.04 | 17.08 | 135,584,240 | -0.01(-0.05%) |
Nov 28, 2016 | 17.40 | 17.55 | 17.04 | 17.09 | 128,782,888 | -0.47(-2.68%) |
Nov 25, 2016 | 17.35 | 17.57 | 17.25 | 17.56 | 74,389,960 | +0.25(+1.46%) |
Nov 23, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.22(+1.28%) | |
Nov 22, 2016 | 17.11 | 17.22 | 16.93 | 17.09 | 124,393,368 | -0.03(-0.15%) |
Nov 21, 2016 | 16.92 | 17.13 | 16.84 | 17.11 | 139,495,456 | +0.28(+1.65%) |
Nov 18, 2016 | 16.88 | 16.95 | 16.72 | 16.83 | 143,313,856 | -0.07(-0.40%) |
Nov 17, 2016 | 16.63 | 17.02 | 16.58 | 16.90 | 199,431,744 | +0.28(+1.67%) |
Nov 16, 2016 | 16.65 | 16.80 | 16.56 | 16.62 | 150,460,240 | -0.35(-2.03%) |
Nov 15, 2016 | 16.66 | 16.98 | 16.50 | 16.97 | 225,880,080 | +0.07(+0.40%) |
Nov 14, 2016 | 16.34 | 17.00 | 16.33 | 16.90 | 380,752,352 | +0.89(+5.57%) |
Nov 11, 2016 | 15.69 | 16.02 | 15.68 | 16.01 | 253,017,568 | +0.22(+1.39%) |
Nov 10, 2016 | 15.37 | 15.98 | 15.36 | 15.79 | 362,214,944 | +0.66(+4.40%) |
Nov 09, 2016 | 14.86 | 15.19 | 14.64 | 15.12 | 379,130,400 | +0.82(+5.71%) |
Nov 08, 2016 | 14.16 | 14.40 | 14.06 | 14.31 | 113,654,088 | -0.01(-0.06%) |
Nov 07, 2016 | 14.19 | 14.34 | 14.18 | 14.32 | 108,698,680 | +0.39(+2.78%) |
Nov 04, 2016 | 13.91 | 14.06 | 13.76 | 13.93 | 97,947,224 | +0.06(+0.42%) |
Nov 03, 2016 | 13.87 | 14.03 | 13.85 | 13.87 | 82,778,088 | +0.00(+0.00%) |
Nov 02, 2016 | 13.85 | 13.94 | 13.70 | 13.87 | 141,614,400 | -0.11(-0.78%) |
Nov 01, 2016 | 13.94 | 14.10 | 13.74 | 13.98 | 105,231,944 | +0.09(+0.67%) |
Oct 31, 2016 | 14.04 | 14.08 | 13.89 | 13.89 | 83,604,592 | -0.15(-1.08%) |
Oct 28, 2016 | 14.27 | 14.29 | 13.89 | 14.04 | 136,783,072 | -0.19(-1.36%) |
Oct 27, 2016 | 14.27 | 14.39 | 14.19 | 14.23 | 116,347,272 | +0.03(+0.24%) |
Oct 26, 2016 | 14.01 | 14.20 | 13.99 | 14.20 | 69,777,104 | +0.13(+0.90%) |
Oct 25, 2016 | 14.06 | 14.16 | 14.04 | 14.07 | 58,629,820 | -0.04(-0.30%) |
Oct 24, 2016 | 14.10 | 14.14 | 13.98 | 14.11 | 81,076,032 | +0.08(+0.60%) |
Oct 21, 2016 | 13.85 | 14.03 | 13.80 | 14.03 | 92,621,448 | +0.09(+0.66%) |
Oct 20, 2016 | 13.85 | 14.00 | 13.81 | 13.94 | 104,649,272 | +0.08(+0.55%) |
Oct 19, 2016 | 13.72 | 13.91 | 13.70 | 13.86 | 116,348,784 | +0.18(+1.29%) |
Oct 18, 2016 | 13.63 | 13.69 | 13.56 | 13.69 | 84,841,680 | +0.18(+1.31%) |
Oct 17, 2016 | 13.61 | 13.63 | 13.39 | 13.51 | 120,905,472 | +0.04(+0.31%) |
Oct 14, 2016 | 13.59 | 13.66 | 13.42 | 13.47 | 129,347,776 | +0.14(+1.07%) |
Oct 13, 2016 | 13.54 | 13.54 | 13.13 | 13.32 | 93,370,960 | -0.17(-1.25%) |
Oct 12, 2016 | 13.54 | 13.67 | 13.47 | 13.49 | 79,792,752 | -0.07(-0.50%) |
Oct 11, 2016 | 13.69 | 13.74 | 13.49 | 13.56 | 91,908,400 | -0.16(-1.17%) |
Oct 10, 2016 | 13.65 | 13.80 | 13.62 | 13.72 | 76,209,368 | +0.14(+1.05%) |
Oct 07, 2016 | 13.63 | 13.68 | 13.45 | 13.58 | 118,345,264 | -0.08(-0.56%) |
Oct 06, 2016 | 13.61 | 13.66 | 13.50 | 13.65 | 90,138,312 | +0.09(+0.68%) |
Oct 05, 2016 | 13.43 | 13.66 | 13.43 | 13.56 | 102,229,192 | +0.26(+1.96%) |
Oct 04, 2016 | 13.21 | 13.51 | 13.19 | 13.30 | 116,991,904 | +0.14(+1.09%) |
Oct 03, 2016 | 13.12 | 13.24 | 13.05 | 13.15 | 82,737,424 | -0.02(-0.13%) |
Sep 30, 2016 | 12.84 | 13.24 | 12.77 | 13.17 | 140,866,752 | +0.41(+3.23%) |
Sep 29, 2016 | 12.94 | 13.05 | 12.68 | 12.76 | 93,384,328 | -0.19(-1.43%) |
Sep 28, 2016 | 12.93 | 12.95 | 12.75 | 12.94 | 78,052,456 | +0.08(+0.59%) |
Sep 27, 2016 | 12.63 | 12.91 | 12.46 | 12.87 | 97,079,616 | +0.17(+1.33%) |
Sep 26, 2016 | 12.96 | 13.00 | 12.64 | 12.70 | 112,813,936 | -0.36(-2.77%) |
Sep 23, 2016 | 13.07 | 13.19 | 13.05 | 13.06 | 61,313,332 | -0.07(-0.51%) |
Sep 22, 2016 | 13.21 | 13.22 | 13.05 | 13.13 | 89,830,352 | -0.04(-0.32%) |
Sep 21, 2016 | 13.22 | 13.32 | 12.95 | 13.17 | 113,402,304 | +0.04(+0.32%) |
Sep 20, 2016 | 13.25 | 13.26 | 13.05 | 13.13 | 81,039,776 | +0.01(+0.06%) |
Sep 19, 2016 | 13.09 | 13.28 | 13.09 | 13.12 | 78,617,960 | +0.08(+0.65%) |
Sep 16, 2016 | 13.18 | 13.20 | 13.03 | 13.04 | 108,033,200 | -0.15(-1.15%) |
Sep 15, 2016 | 13.16 | 13.25 | 13.11 | 13.19 | 80,655,208 | +0.03(+0.26%) |
Sep 14, 2016 | 13.19 | 13.33 | 13.10 | 13.15 | 89,726,176 | -0.08(-0.57%) |
Sep 13, 2016 | 13.19 | 13.35 | 13.09 | 13.23 | 106,107,680 | -0.15(-1.13%) |
Sep 12, 2016 | 13.17 | 13.42 | 13.03 | 13.38 | 130,322,472 | +0.13(+1.02%) |
Sep 09, 2016 | 13.39 | 13.59 | 13.25 | 13.25 | 160,615,904 | -0.10(-0.76%) |
Sep 08, 2016 | 13.27 | 13.42 | 13.20 | 13.35 | 82,302,144 | +0.13(+1.02%) |
Sep 07, 2016 | 13.23 | 13.34 | 13.17 | 13.21 | 75,198,224 | -0.07(-0.51%) |
Sep 06, 2016 | 13.51 | 13.52 | 13.21 | 13.28 | 114,673,400 | -0.19(-1.37%) |
Sep 02, 2016 | 13.42 | 13.47 | 13.47 | 13.47 | 119,999,024 | +0.02(+0.12%) |
Sep 01, 2016 | 13.59 | 13.59 | 13.26 | 13.45 | 152,996,272 | -0.13(-0.99%) |
Aug 31, 2016 | 13.64 | 13.67 | 13.37 | 13.58 | 151,624,784 | +0.02(+0.15%) |
Aug 30, 2016 | 13.27 | 13.60 | 13.24 | 13.56 | 144,682,960 | +0.29(+2.21%) |
Aug 29, 2016 | 13.24 | 13.41 | 13.22 | 13.27 | 143,381,664 | +0.04(+0.32%) |
Aug 26, 2016 | 13.08 | 13.32 | 13.05 | 13.23 | 151,460,368 | +0.22(+1.67%) |
Aug 25, 2016 | 12.92 | 13.02 | 12.90 | 13.01 | 80,748,208 | +0.11(+0.84%) |
Aug 24, 2016 | 12.88 | 12.99 | 12.87 | 12.90 | 78,120,432 | +0.04(+0.33%) |
Aug 23, 2016 | 12.78 | 12.91 | 12.78 | 12.86 | 80,928,616 | +0.14(+1.12%) |
Aug 22, 2016 | 12.73 | 12.78 | 12.67 | 12.72 | 72,654,768 | -0.03(-0.26%) |
Aug 19, 2016 | 12.68 | 12.78 | 12.61 | 12.75 | 71,423,040 | +0.05(+0.40%) |
Aug 18, 2016 | 12.66 | 12.77 | 12.62 | 12.70 | 74,965,632 | +0.01(+0.07%) |
Aug 17, 2016 | 12.70 | 12.77 | 12.63 | 12.69 | 111,480,880 | -0.02(-0.13%) |
Aug 16, 2016 | 12.54 | 12.73 | 12.51 | 12.71 | 95,814,312 | +0.13(+1.00%) |
Aug 15, 2016 | 12.54 | 12.59 | 12.52 | 12.58 | 57,991,148 | +0.09(+0.74%) |
Aug 12, 2016 | 12.37 | 12.49 | 12.31 | 12.49 | 75,238,648 | +0.03(+0.20%) |
Aug 11, 2016 | 12.42 | 12.54 | 12.35 | 12.47 | 82,289,552 | +0.06(+0.47%) |
Aug 10, 2016 | 12.70 | 12.72 | 12.38 | 12.41 | 94,315,184 | -0.32(-2.50%) |
Aug 09, 2016 | 12.66 | 12.73 | 12.62 | 12.73 | 59,639,448 | +0.05(+0.40%) |
Aug 08, 2016 | 12.63 | 12.71 | 12.50 | 12.68 | 85,872,096 | +0.07(+0.53%) |
Aug 05, 2016 | 12.36 | 12.62 | 12.36 | 12.61 | 144,371,824 | +0.48(+3.94%) |
Aug 04, 2016 | 12.13 | 12.18 | 12.03 | 12.13 | 55,114,476 | +0.00(+0.00%) |
Aug 03, 2016 | 11.82 | 12.13 | 11.81 | 12.13 | 77,908,920 | +0.29(+2.48%) |
Aug 02, 2016 | 11.96 | 12.11 | 11.80 | 11.84 | 99,975,832 | -0.17(-1.40%) |
Aug 01, 2016 | 12.16 | 12.23 | 11.95 | 12.01 | 73,343,584 | -0.13(-1.10%) |
Jul 29, 2016 | 12.20 | 12.31 | 12.13 | 12.14 | 75,531,312 | -0.16(-1.29%) |
Jul 28, 2016 | 12.21 | 12.31 | 12.11 | 12.30 | 85,961,104 | +0.04(+0.34%) |
Jul 27, 2016 | 12.21 | 12.31 | 12.11 | 12.26 | 120,522,448 | +0.08(+0.69%) |
Jul 26, 2016 | 12.00 | 12.19 | 11.99 | 12.17 | 71,825,632 | +0.13(+1.11%) |
Jul 25, 2016 | 11.99 | 12.06 | 11.96 | 12.04 | 55,404,524 | -0.01(-0.07%) |
Jul 22, 2016 | 11.95 | 12.06 | 11.88 | 12.05 | 55,630,760 | +0.09(+0.77%) |
Jul 21, 2016 | 12.09 | 12.12 | 11.95 | 11.95 | 84,719,112 | -0.11(-0.90%) |
Jul 20, 2016 | 12.02 | 12.09 | 11.95 | 12.06 | 94,603,264 | +0.12(+0.98%) |
Jul 19, 2016 | 11.78 | 12.04 | 11.75 | 11.95 | 115,672,032 | +0.13(+1.06%) |
Jul 18, 2016 | 11.59 | 11.92 | 11.58 | 11.82 | 223,355,568 | +0.38(+3.29%) |
Jul 15, 2016 | 11.54 | 11.55 | 11.33 | 11.44 | 93,885,128 | +0.01(+0.07%) |
Jul 14, 2016 | 11.50 | 11.54 | 11.43 | 11.44 | 116,762,040 | +0.18(+1.56%) |
Jul 13, 2016 | 11.31 | 11.38 | 11.16 | 11.26 | 88,990,192 | -0.08(-0.74%) |
Jul 12, 2016 | 11.23 | 11.39 | 11.23 | 11.34 | 106,293,936 | +0.28(+2.50%) |
Jul 11, 2016 | 11.13 | 11.23 | 11.06 | 11.07 | 80,266,416 | +0.03(+0.30%) |
Jul 08, 2016 | 11.13 | 10.90 | 10.90 | 11.03 | 110,651,944 | +0.13(+1.23%) |
Jul 07, 2016 | 10.78 | 10.98 | 10.77 | 10.90 | 120,659,648 | +0.13(+1.17%) |
Jul 06, 2016 | 10.49 | 10.82 | 10.43 | 10.77 | 113,373,256 | +0.10(+0.94%) |
Jul 05, 2016 | 10.83 | 10.84 | 10.58 | 10.67 | 117,213,472 | -0.30(-2.75%) |
Jul 01, 2016 | 11.05 | 10.97 | 10.97 | 10.97 | 106,103,088 | -0.14(-1.28%) |
Jun 30, 2016 | 11.20 | 11.21 | 10.95 | 11.12 | 150,072,480 | +0.07(+0.61%) |
Jun 29, 2016 | 10.95 | 11.08 | 10.82 | 11.05 | 141,269,808 | +0.41(+3.86%) |
Jun 28, 2016 | 10.53 | 10.66 | 10.35 | 10.64 | 179,149,472 | +0.44(+4.27%) |
Jun 27, 2016 | 10.70 | 10.70 | 10.09 | 10.20 | 309,939,168 | -0.69(-6.31%) |
Jun 24, 2016 | 10.93 | 11.26 | 10.87 | 10.89 | 276,333,728 | -0.87(-7.41%) |
Jun 23, 2016 | 11.59 | 11.77 | 11.58 | 11.76 | 98,080,080 | +0.36(+3.16%) |
Jun 22, 2016 | 11.39 | 11.54 | 11.39 | 11.40 | 93,038,632 | -0.01(-0.07%) |
Jun 21, 2016 | 11.41 | 11.44 | 11.26 | 11.41 | 88,019,144 | +0.07(+0.59%) |
Jun 20, 2016 | 11.51 | 11.60 | 11.32 | 11.34 | 107,264,552 | +0.12(+1.04%) |
Jun 17, 2016 | 11.21 | 11.33 | 11.13 | 11.23 | 106,263,288 | +0.08(+0.68%) |
Jun 16, 2016 | 11.08 | 11.17 | 10.91 | 11.15 | 107,535,320 | -0.03(-0.22%) |
Jun 15, 2016 | 11.21 | 11.44 | 11.13 | 11.18 | 120,108,544 | +0.07(+0.60%) |
Jun 14, 2016 | 11.36 | 11.50 | 11.03 | 11.11 | 101,851,224 | -0.28(-2.50%) |
Jun 13, 2016 | 11.43 | 11.65 | 11.38 | 11.39 | 89,329,288 | -0.19(-1.66%) |
Jun 10, 2016 | 11.71 | 11.73 | 11.52 | 11.59 | 108,296,552 | -0.30(-2.54%) |
Jun 09, 2016 | 12.00 | 12.00 | 11.80 | 11.89 | 89,290,776 | -0.20(-1.66%) |
Jun 08, 2016 | 12.02 | 12.11 | 11.98 | 12.09 | 69,568,744 | +0.07(+0.56%) |
Jun 07, 2016 | 12.18 | 12.23 | 12.01 | 12.02 | 80,496,448 | -0.14(-1.17%) |
Jun 06, 2016 | 12.10 | 12.31 | 12.04 | 12.16 | 96,620,520 | +0.08(+0.69%) |
Jun 03, 2016 | 12.11 | 12.15 | 11.89 | 12.08 | 177,380,432 | -0.44(-3.48%) |
Jun 02, 2016 | 12.52 | 12.55 | 12.37 | 12.52 | 76,771,304 | +0.07(+0.54%) |
Jun 01, 2016 | 12.23 | 12.48 | 12.11 | 12.45 | 74,725,696 | +0.10(+0.81%) |
May 31, 2016 | 12.55 | 12.57 | 12.30 | 12.35 | 102,516,480 | -0.08(-0.60%) |
May 27, 2016 | 12.32 | 12.42 | 12.42 | 12.42 | 74,751,216 | +0.15(+1.22%) |
May 26, 2016 | 12.51 | 12.52 | 12.27 | 12.27 | 78,250,808 | -0.18(-1.47%) |
May 25, 2016 | 12.38 | 12.65 | 12.38 | 12.46 | 147,953,840 | +0.20(+1.64%) |
May 24, 2016 | 12.19 | 12.32 | 12.13 | 12.26 | 115,163,224 | +0.18(+1.45%) |
May 23, 2016 | 12.14 | 12.19 | 12.02 | 12.08 | 79,405,528 | -0.04(-0.34%) |
May 20, 2016 | 12.22 | 12.27 | 12.05 | 12.12 | 97,271,576 | -0.01(-0.07%) |
May 19, 2016 | 12.19 | 12.41 | 12.05 | 12.13 | 127,096,024 | -0.13(-1.09%) |
May 18, 2016 | 11.71 | 12.32 | 11.70 | 12.27 | 181,794,352 | +0.57(+4.85%) |
May 17, 2016 | 11.60 | 11.80 | 11.54 | 11.70 | 91,317,776 | +0.07(+0.57%) |
May 16, 2016 | 11.54 | 11.71 | 11.52 | 11.63 | 69,265,392 | +0.04(+0.36%) |
May 13, 2016 | 11.81 | 12.00 | 11.58 | 11.59 | 103,236,144 | -0.22(-1.84%) |
May 12, 2016 | 11.94 | 12.08 | 11.73 | 11.81 | 86,906,472 | -0.05(-0.42%) |
May 11, 2016 | 11.90 | 12.11 | 11.85 | 11.86 | 81,500,440 | -0.08(-0.70%) |
May 10, 2016 | 11.76 | 11.96 | 11.76 | 11.94 | 71,695,944 | +0.26(+2.22%) |
May 09, 2016 | 11.76 | 11.85 | 11.61 | 11.68 | 66,325,512 | -0.10(-0.85%) |
May 06, 2016 | 11.55 | 11.81 | 11.52 | 11.78 | 91,739,456 | +0.05(+0.43%) |
May 05, 2016 | 11.81 | 11.96 | 11.69 | 11.73 | 87,551,920 | -0.07(-0.57%) |
May 04, 2016 | 11.76 | 11.91 | 11.69 | 11.80 | 118,875,728 | -0.19(-1.60%) |
May 03, 2016 | 12.11 | 12.11 | 11.81 | 11.99 | 132,337,424 | -0.34(-2.78%) |
May 02, 2016 | 12.17 | 12.34 | 12.02 | 12.33 | 82,496,080 | +0.18(+1.44%) |
Apr 29, 2016 | 12.30 | 12.40 | 12.05 | 12.16 | 146,275,184 | -0.19(-1.56%) |
Apr 28, 2016 | 12.46 | 12.59 | 12.32 | 12.35 | 94,137,864 | -0.19(-1.53%) |
Apr 27, 2016 | 12.54 | 12.77 | 12.51 | 12.54 | 138,657,392 | -0.06(-0.46%) |
Apr 26, 2016 | 12.54 | 12.64 | 12.36 | 12.60 | 101,507,408 | +0.11(+0.87%) |
Apr 25, 2016 | 12.54 | 12.64 | 12.37 | 12.49 | 84,397,368 | -0.13(-0.99%) |
Apr 22, 2016 | 12.41 | 12.64 | 12.41 | 12.62 | 99,957,600 | +0.18(+1.41%) |
Apr 21, 2016 | 12.47 | 12.64 | 12.32 | 12.44 | 145,569,008 | -0.03(-0.20%) |
Apr 20, 2016 | 12.16 | 12.47 | 12.13 | 12.47 | 138,379,040 | +0.40(+3.32%) |
Apr 19, 2016 | 11.91 | 12.14 | 11.89 | 12.06 | 128,293,432 | +0.23(+1.98%) |
Apr 18, 2016 | 11.56 | 11.89 | 11.54 | 11.83 | 98,171,976 | +0.14(+1.21%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.65 | 11.69 | 105,349,872 | -0.12(-0.99%) |
Apr 14, 2016 | 11.45 | 11.92 | 11.44 | 11.81 | 214,825,552 | +0.29(+2.54%) |
Apr 13, 2016 | 11.31 | 11.56 | 11.30 | 11.51 | 165,902,000 | +0.43(+3.92%) |
Apr 12, 2016 | 10.85 | 11.13 | 10.80 | 11.08 | 120,601,440 | +0.25(+2.31%) |
Apr 11, 2016 | 10.79 | 10.93 | 10.75 | 10.83 | 95,083,032 | +0.08(+0.70%) |
Apr 08, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 91,683,160 | +0.03(+0.23%) |
Apr 07, 2016 | 10.98 | 11.03 | 10.65 | 10.73 | 126,518,416 | -0.35(-3.17%) |
Apr 06, 2016 | 11.02 | 11.10 | 10.95 | 11.08 | 74,869,496 | +0.07(+0.61%) |
Apr 05, 2016 | 11.10 | 11.14 | 10.99 | 11.01 | 93,918,568 | -0.27(-2.37%) |
Apr 04, 2016 | 11.30 | 11.40 | 11.20 | 11.28 | 71,435,144 | -0.04(-0.37%) |
Apr 01, 2016 | 11.25 | 11.40 | 11.12 | 11.32 | 87,590,344 | +0.03(+0.30%) |
Mar 31, 2016 | 11.26 | 11.45 | 11.23 | 11.29 | 95,297,088 | +0.03(+0.30%) |
Mar 30, 2016 | 11.26 | 11.40 | 11.24 | 11.25 | 102,865,712 | +0.05(+0.45%) |
Mar 29, 2016 | 11.30 | 11.30 | 11.07 | 11.20 | 121,598,824 | -0.17(-1.47%) |
Mar 28, 2016 | 11.46 | 11.47 | 11.30 | 11.37 | 65,223,116 | -0.05(-0.44%) |
Mar 24, 2016 | 11.20 | 11.42 | 11.42 | 11.42 | 113,587,504 | +0.05(+0.44%) |
Mar 23, 2016 | 11.50 | 11.55 | 11.35 | 11.37 | 114,694,016 | -0.12(-1.02%) |
Mar 22, 2016 | 11.41 | 11.56 | 11.38 | 11.49 | 99,654,432 | -0.07(-0.58%) |
Mar 21, 2016 | 11.52 | 11.71 | 11.46 | 11.56 | 125,344,184 | +0.04(+0.36%) |
Mar 18, 2016 | 11.42 | 11.59 | 11.31 | 11.51 | 175,605,088 | +0.33(+2.91%) |
Mar 17, 2016 | 11.04 | 11.25 | 10.90 | 11.19 | 146,284,896 | +0.08(+0.68%) |
Mar 16, 2016 | 11.28 | 11.53 | 10.93 | 11.11 | 179,180,896 | -0.22(-1.92%) |
Mar 15, 2016 | 11.28 | 11.35 | 11.18 | 11.33 | 96,204,568 | -0.06(-0.51%) |
Mar 14, 2016 | 11.46 | 11.47 | 11.26 | 11.39 | 105,059,264 | -0.13(-1.09%) |
Mar 11, 2016 | 11.22 | 11.56 | 11.16 | 11.51 | 144,206,096 | +0.43(+3.92%) |
Mar 10, 2016 | 11.05 | 11.19 | 10.85 | 11.08 | 147,870,304 | +0.11(+0.99%) |
Mar 09, 2016 | 11.00 | 11.08 | 10.85 | 10.97 | 110,303,144 | +0.07(+0.61%) |
Mar 08, 2016 | 11.19 | 11.24 | 10.90 | 10.90 | 150,663,472 | -0.39(-3.47%) |
Mar 07, 2016 | 11.23 | 11.37 | 11.16 | 11.30 | 116,831,144 | -0.01(-0.07%) |
Mar 04, 2016 | 11.49 | 11.60 | 11.26 | 11.30 | 205,302,144 | +0.03(+0.30%) |
Mar 03, 2016 | 11.17 | 11.31 | 11.06 | 11.27 | 125,689,352 | +0.08(+0.67%) |
Mar 02, 2016 | 11.02 | 11.28 | 10.96 | 11.20 | 167,120,480 | +0.23(+2.06%) |