Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 20.66 | 20.99 | 20.56 | 20.94 | 67,582,168 | +0.36(+1.76%) |
Apr 27, 2017 | 20.78 | 20.87 | 20.50 | 20.58 | 52,009,664 | -0.10(-0.50%) |
Apr 26, 2017 | 20.82 | 20.95 | 20.60 | 20.68 | 70,420,208 | -0.24(-1.15%) |
Apr 25, 2017 | 20.53 | 20.93 | 20.39 | 20.92 | 101,050,344 | +0.38(+1.87%) |
Apr 24, 2017 | 20.61 | 20.70 | 20.40 | 20.54 | 76,231,272 | +0.16(+0.80%) |
Apr 21, 2017 | 20.13 | 20.43 | 20.03 | 20.37 | 67,646,336 | +0.21(+1.02%) |
Apr 20, 2017 | 20.43 | 20.61 | 20.02 | 20.17 | 92,221,888 | -0.20(-0.99%) |
Apr 19, 2017 | 20.16 | 20.44 | 20.14 | 20.37 | 58,454,816 | +0.35(+1.76%) |
Apr 18, 2017 | 19.98 | 20.06 | 19.86 | 20.02 | 45,531,088 | -0.08(-0.39%) |
Apr 17, 2017 | 20.18 | 20.27 | 19.91 | 20.10 | 62,065,076 | -0.17(-0.84%) |
Apr 13, 2017 | 19.78 | 20.49 | 19.69 | 20.27 | 139,269,504 | +0.48(+2.41%) |
Apr 12, 2017 | 20.42 | 20.56 | 19.75 | 19.79 | 90,730,448 | -0.79(-3.85%) |
Apr 11, 2017 | 20.89 | 20.90 | 20.37 | 20.58 | 85,839,072 | -0.25(-1.18%) |
Apr 10, 2017 | 20.61 | 20.92 | 20.58 | 20.83 | 114,902,576 | +0.66(+3.26%) |
Apr 07, 2017 | 19.83 | 20.18 | 19.81 | 20.17 | 68,694,192 | +0.26(+1.29%) |
Apr 06, 2017 | 19.79 | 20.13 | 19.61 | 19.91 | 82,796,920 | +0.25(+1.25%) |
Apr 05, 2017 | 20.14 | 20.33 | 19.61 | 19.67 | 118,136,112 | -0.58(-2.86%) |
Apr 04, 2017 | 19.79 | 20.32 | 19.64 | 20.25 | 151,894,848 | +0.35(+1.74%) |
Apr 03, 2017 | 19.13 | 19.93 | 18.97 | 19.90 | 208,215,792 | +1.35(+7.27%) |
Mar 31, 2017 | 18.58 | 18.65 | 18.42 | 18.55 | 49,419,596 | +0.03(+0.14%) |
Mar 30, 2017 | 18.54 | 18.80 | 18.48 | 18.53 | 62,208,028 | +0.04(+0.19%) |
Mar 29, 2017 | 18.56 | 18.64 | 18.37 | 18.49 | 55,124,892 | -0.00(-0.03%) |
Mar 28, 2017 | 18.47 | 18.71 | 18.33 | 18.50 | 119,772,096 | +0.48(+2.68%) |
Mar 27, 2017 | 17.37 | 18.04 | 17.32 | 18.01 | 93,411,344 | +0.47(+2.68%) |
Mar 24, 2017 | 17.05 | 17.59 | 17.00 | 17.54 | 84,708,792 | +0.56(+3.29%) |
Mar 23, 2017 | 17.03 | 17.18 | 16.89 | 16.99 | 49,738,916 | -0.02(-0.09%) |
Mar 22, 2017 | 16.77 | 17.00 | 16.70 | 17.00 | 60,874,272 | +0.29(+1.73%) |
Mar 21, 2017 | 17.52 | 17.65 | 16.68 | 16.71 | 103,570,288 | -0.75(-4.29%) |
Mar 20, 2017 | 17.37 | 17.64 | 17.25 | 17.46 | 54,190,436 | +0.03(+0.16%) |
Mar 17, 2017 | 17.60 | 17.69 | 17.41 | 17.43 | 97,462,432 | -0.04(-0.21%) |
Mar 16, 2017 | 17.49 | 17.72 | 17.27 | 17.47 | 106,978,632 | +0.42(+2.47%) |
Mar 15, 2017 | 17.13 | 17.40 | 16.95 | 17.05 | 79,829,200 | -0.15(-0.88%) |
Mar 14, 2017 | 16.41 | 17.21 | 16.40 | 17.20 | 113,889,096 | +0.79(+4.81%) |
Mar 13, 2017 | 16.32 | 16.46 | 16.19 | 16.41 | 45,337,256 | +0.17(+1.02%) |
Mar 10, 2017 | 16.41 | 16.43 | 16.20 | 16.25 | 45,994,076 | -0.08(-0.49%) |
Mar 09, 2017 | 16.51 | 16.58 | 16.20 | 16.33 | 58,158,820 | -0.13(-0.80%) |
Mar 08, 2017 | 16.47 | 16.67 | 16.35 | 16.46 | 55,910,248 | -0.11(-0.69%) |
Mar 07, 2017 | 16.79 | 16.93 | 16.55 | 16.57 | 51,805,316 | -0.17(-1.04%) |
Mar 06, 2017 | 16.53 | 16.78 | 16.50 | 16.75 | 50,309,396 | -0.02(-0.14%) |
Mar 03, 2017 | 16.72 | 16.79 | 16.60 | 16.77 | 43,938,508 | +0.07(+0.43%) |
Mar 02, 2017 | 16.65 | 16.89 | 16.55 | 16.70 | 50,223,824 | +0.03(+0.18%) |
Mar 01, 2017 | 16.95 | 16.99 | 16.61 | 16.67 | 72,106,496 | +0.00(+0.01%) |
Feb 28, 2017 | 16.28 | 16.73 | 16.27 | 16.67 | 91,133,024 | +0.25(+1.53%) |
Feb 27, 2017 | 16.54 | 16.56 | 16.13 | 16.42 | 171,845,984 | -0.72(-4.19%) |
Feb 24, 2017 | 16.84 | 17.22 | 16.68 | 17.13 | 122,574,384 | +0.07(+0.39%) |
Feb 23, 2017 | 17.60 | 17.64 | 17.04 | 17.07 | 223,286,880 | -1.17(-6.41%) |
Feb 22, 2017 | 18.69 | 18.90 | 18.17 | 18.23 | 130,467,640 | -0.26(-1.40%) |
Feb 21, 2017 | 18.36 | 18.76 | 18.27 | 18.49 | 85,034,984 | +0.34(+1.90%) |
Feb 17, 2017 | 18.15 | 18.15 | 18.15 | 0 | +0.22(+1.22%) | |
Feb 16, 2017 | 18.51 | 18.67 | 17.90 | 17.93 | 106,026,008 | -0.72(-3.86%) |
Feb 15, 2017 | 18.67 | 18.82 | 18.43 | 18.65 | 74,187,128 | -0.08(-0.43%) |
Feb 14, 2017 | 18.60 | 19.16 | 18.57 | 18.73 | 110,157,520 | +0.03(+0.14%) |
Feb 13, 2017 | 18.05 | 18.72 | 18.03 | 18.71 | 105,384,296 | +0.76(+4.22%) |
Feb 10, 2017 | 17.99 | 18.06 | 17.74 | 17.95 | 54,296,084 | +0.00(+0.01%) |
Feb 09, 2017 | 17.75 | 18.08 | 17.74 | 17.95 | 117,237,264 | +0.47(+2.72%) |
Feb 08, 2017 | 17.16 | 17.56 | 17.08 | 17.47 | 58,692,732 | +0.31(+1.79%) |
Feb 07, 2017 | 17.21 | 17.33 | 17.09 | 17.17 | 63,667,600 | -0.02(-0.11%) |
Feb 06, 2017 | 16.73 | 17.19 | 16.71 | 17.18 | 53,383,424 | +0.43(+2.56%) |
Feb 03, 2017 | 16.79 | 16.81 | 16.65 | 16.76 | 32,800,844 | -0.01(-0.09%) |
Feb 02, 2017 | 16.56 | 16.83 | 16.51 | 16.77 | 37,491,960 | +0.15(+0.93%) |
Feb 01, 2017 | 16.87 | 16.88 | 16.60 | 16.62 | 59,321,112 | -0.18(-1.07%) |
Jan 31, 2017 | 16.62 | 17.06 | 16.51 | 16.80 | 61,694,232 | +0.09(+0.52%) |
Jan 30, 2017 | 16.84 | 17.02 | 16.50 | 16.71 | 56,997,088 | -0.15(-0.92%) |
Jan 27, 2017 | 16.76 | 16.87 | 16.57 | 16.86 | 47,495,036 | +0.03(+0.17%) |
Jan 26, 2017 | 16.95 | 17.05 | 16.72 | 16.83 | 47,211,656 | -0.13(-0.77%) |
Jan 25, 2017 | 17.15 | 17.23 | 16.79 | 16.96 | 77,189,560 | -0.01(-0.05%) |
Jan 24, 2017 | 16.67 | 16.99 | 16.64 | 16.97 | 74,388,368 | +0.38(+2.29%) |
Jan 23, 2017 | 16.39 | 16.73 | 16.37 | 16.59 | 93,938,024 | +0.28(+1.71%) |
Jan 20, 2017 | 16.36 | 16.40 | 16.20 | 16.32 | 63,064,120 | +0.06(+0.40%) |
Jan 19, 2017 | 16.48 | 16.58 | 16.05 | 16.25 | 115,894,944 | +0.36(+2.27%) |
Jan 18, 2017 | 15.78 | 15.98 | 15.71 | 15.89 | 56,513,024 | +0.19(+1.18%) |
Jan 17, 2017 | 15.78 | 16.00 | 15.62 | 15.71 | 69,250,168 | -0.14(-0.91%) |
Jan 13, 2017 | 15.85 | 15.85 | 15.85 | 0 | +0.54(+3.55%) | |
Jan 12, 2017 | 15.27 | 15.38 | 15.04 | 15.31 | 56,843,308 | -0.01(-0.06%) |
Jan 11, 2017 | 15.27 | 15.33 | 15.11 | 15.32 | 54,750,748 | -0.01(-0.06%) |
Jan 10, 2017 | 15.47 | 15.47 | 15.13 | 15.32 | 54,891,164 | -0.09(-0.61%) |
Jan 09, 2017 | 15.26 | 15.46 | 15.20 | 15.42 | 59,655,792 | +0.15(+0.99%) |
Jan 06, 2017 | 15.13 | 15.35 | 15.03 | 15.27 | 82,918,392 | +0.15(+1.00%) |
Jan 05, 2017 | 15.09 | 15.17 | 14.80 | 15.12 | 88,639,584 | -0.02(-0.11%) |
Jan 04, 2017 | 14.32 | 15.20 | 14.29 | 15.13 | 168,132,784 | +0.67(+4.61%) |
Jan 03, 2017 | 14.32 | 14.69 | 14.06 | 14.47 | 88,721,456 | +0.22(+1.54%) |
Dec 30, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.07(-0.46%) | |
Dec 29, 2016 | 14.57 | 14.61 | 14.27 | 14.31 | 60,665,036 | -0.34(-2.30%) |
Dec 28, 2016 | 14.77 | 14.92 | 14.48 | 14.65 | 56,711,876 | +0.01(+0.10%) |
Dec 27, 2016 | 14.33 | 14.82 | 14.29 | 14.64 | 88,713,400 | +0.41(+2.90%) |
Dec 23, 2016 | 14.22 | 14.22 | 14.22 | 0 | +0.33(+2.35%) | |
Dec 22, 2016 | 13.88 | 14.00 | 13.77 | 13.90 | 46,645,616 | +0.05(+0.36%) |
Dec 21, 2016 | 13.90 | 14.15 | 13.83 | 13.85 | 78,094,568 | -0.07(-0.52%) |
Dec 20, 2016 | 13.54 | 13.93 | 13.50 | 13.92 | 70,294,616 | +0.40(+2.99%) |
Dec 19, 2016 | 13.50 | 13.63 | 13.32 | 13.52 | 52,305,344 | +0.02(+0.12%) |
Dec 16, 2016 | 13.21 | 13.51 | 13.17 | 13.50 | 56,953,332 | +0.33(+2.48%) |
Dec 15, 2016 | 13.23 | 13.38 | 13.16 | 13.17 | 48,285,808 | -0.07(-0.56%) |
Dec 14, 2016 | 13.25 | 13.53 | 13.12 | 13.25 | 62,240,352 | +0.04(+0.27%) |
Dec 13, 2016 | 12.88 | 13.42 | 12.87 | 13.21 | 102,340,568 | +0.38(+2.97%) |
Dec 12, 2016 | 12.85 | 12.96 | 12.74 | 12.83 | 36,559,004 | +0.02(+0.13%) |
Dec 09, 2016 | 12.72 | 12.92 | 12.72 | 12.81 | 40,837,572 | -0.01(-0.06%) |
Dec 08, 2016 | 12.80 | 12.83 | 12.64 | 12.82 | 47,909,488 | -0.06(-0.45%) |
Dec 07, 2016 | 12.41 | 12.89 | 12.33 | 12.88 | 81,918,584 | +0.49(+3.93%) |
Dec 06, 2016 | 12.37 | 12.44 | 12.18 | 12.39 | 50,862,612 | -0.06(-0.51%) |
Dec 05, 2016 | 12.17 | 12.59 | 12.17 | 12.45 | 61,064,320 | +0.36(+2.94%) |
Dec 02, 2016 | 12.19 | 12.33 | 12.00 | 12.10 | 60,634,856 | -0.03(-0.23%) |
Dec 01, 2016 | 12.55 | 12.57 | 12.07 | 12.13 | 76,814,032 | -0.50(-3.97%) |
Nov 30, 2016 | 12.73 | 12.79 | 12.50 | 12.63 | 53,182,184 | -0.01(-0.09%) |
Nov 29, 2016 | 13.04 | 13.12 | 12.63 | 12.64 | 66,549,748 | -0.44(-3.34%) |
Nov 28, 2016 | 13.03 | 13.29 | 12.97 | 13.07 | 67,924,664 | -0.04(-0.27%) |
Nov 25, 2016 | 12.91 | 13.15 | 12.91 | 13.11 | 35,491,468 | +0.23(+1.82%) |
Nov 23, 2016 | 12.88 | 12.88 | 12.88 | 0 | +0.13(+1.03%) | |
Nov 22, 2016 | 12.39 | 12.76 | 12.25 | 12.74 | 84,033,128 | +0.44(+3.60%) |
Nov 21, 2016 | 12.34 | 12.59 | 12.29 | 12.30 | 65,386,452 | -0.03(-0.27%) |
Nov 18, 2016 | 12.71 | 12.87 | 12.33 | 12.33 | 78,155,200 | -0.24(-1.93%) |
Nov 17, 2016 | 12.23 | 12.63 | 12.14 | 12.58 | 73,252,560 | +0.32(+2.57%) |
Nov 16, 2016 | 12.18 | 12.32 | 12.08 | 12.26 | 51,494,308 | +0.01(+0.09%) |
Nov 15, 2016 | 12.19 | 12.43 | 12.14 | 12.25 | 58,512,912 | +0.15(+1.28%) |
Nov 14, 2016 | 12.53 | 12.55 | 11.88 | 12.10 | 98,240,408 | -0.47(-3.77%) |
Nov 11, 2016 | 12.28 | 12.59 | 12.20 | 12.57 | 59,827,556 | +0.21(+1.73%) |
Nov 10, 2016 | 12.74 | 12.77 | 12.15 | 12.36 | 101,225,368 | -0.31(-2.48%) |
Nov 09, 2016 | 12.46 | 12.66 | 12.26 | 12.67 | 122,527,152 | -0.33(-2.50%) |
Nov 08, 2016 | 12.92 | 13.17 | 12.75 | 13.00 | 48,807,284 | +0.12(+0.90%) |
Nov 07, 2016 | 12.91 | 12.95 | 12.68 | 12.88 | 57,868,708 | +0.18(+1.39%) |
Nov 04, 2016 | 12.60 | 12.90 | 12.40 | 12.70 | 77,190,640 | +0.21(+1.68%) |
Nov 03, 2016 | 12.60 | 12.76 | 12.47 | 12.49 | 39,763,604 | -0.04(-0.32%) |
Nov 02, 2016 | 12.67 | 12.85 | 12.50 | 12.53 | 63,781,528 | -0.18(-1.45%) |
Nov 01, 2016 | 13.20 | 13.23 | 12.54 | 12.72 | 105,831,536 | -0.46(-3.51%) |
Oct 31, 2016 | 13.50 | 13.50 | 13.05 | 13.18 | 70,366,544 | -0.15(-1.12%) |
Oct 28, 2016 | 13.60 | 13.69 | 13.32 | 13.33 | 64,202,112 | -0.27(-1.98%) |
Oct 27, 2016 | 14.09 | 14.25 | 13.44 | 13.60 | 196,216,016 | +0.12(+0.88%) |
Oct 26, 2016 | 13.40 | 13.55 | 13.34 | 13.48 | 84,200,384 | -0.01(-0.05%) |
Oct 25, 2016 | 13.53 | 13.65 | 13.41 | 13.49 | 36,646,244 | -0.03(-0.21%) |
Oct 24, 2016 | 13.40 | 13.60 | 13.35 | 13.52 | 41,242,376 | +0.18(+1.33%) |
Oct 21, 2016 | 13.24 | 13.44 | 13.16 | 13.34 | 44,151,028 | +0.07(+0.50%) |
Oct 20, 2016 | 13.47 | 13.53 | 13.14 | 13.27 | 76,084,408 | -0.30(-2.19%) |
Oct 19, 2016 | 13.32 | 13.78 | 13.20 | 13.57 | 104,647,120 | +0.30(+2.24%) |
Oct 18, 2016 | 13.07 | 13.30 | 12.88 | 13.27 | 85,190,744 | +0.34(+2.65%) |
Oct 17, 2016 | 13.14 | 13.23 | 12.80 | 12.93 | 68,303,368 | -0.17(-1.30%) |
Oct 14, 2016 | 13.38 | 13.43 | 13.09 | 13.10 | 64,047,748 | -0.25(-1.86%) |
Oct 13, 2016 | 13.37 | 13.39 | 13.14 | 13.35 | 37,429,392 | -0.08(-0.63%) |
Oct 12, 2016 | 13.40 | 13.59 | 13.36 | 13.43 | 29,554,934 | +0.09(+0.70%) |
Oct 11, 2016 | 13.46 | 13.48 | 13.22 | 13.34 | 34,915,512 | -0.06(-0.42%) |
Oct 10, 2016 | 13.42 | 13.61 | 13.31 | 13.40 | 49,742,756 | +0.29(+2.21%) |
Oct 07, 2016 | 13.40 | 13.42 | 13.05 | 13.11 | 52,395,268 | -0.29(-2.18%) |
Oct 06, 2016 | 13.50 | 13.61 | 13.35 | 13.40 | 70,517,352 | -0.50(-3.58%) |
Oct 05, 2016 | 14.15 | 14.21 | 13.87 | 13.90 | 28,158,014 | -0.20(-1.40%) |
Oct 04, 2016 | 14.21 | 14.22 | 13.92 | 14.09 | 53,105,636 | -0.15(-1.07%) |
Oct 03, 2016 | 14.15 | 14.38 | 13.88 | 14.25 | 89,815,208 | +0.64(+4.74%) |
Sep 30, 2016 | 13.48 | 13.67 | 13.30 | 13.60 | 38,704,364 | +0.22(+1.66%) |
Sep 29, 2016 | 13.71 | 13.82 | 13.37 | 13.38 | 40,703,864 | -0.37(-2.70%) |
Sep 28, 2016 | 13.83 | 13.88 | 13.68 | 13.75 | 30,934,994 | +0.03(+0.22%) |
Sep 27, 2016 | 13.98 | 14.00 | 13.64 | 13.72 | 50,510,368 | -0.21(-1.52%) |
Sep 26, 2016 | 13.77 | 14.07 | 13.77 | 13.93 | 35,911,992 | +0.10(+0.74%) |
Sep 23, 2016 | 13.73 | 14.01 | 13.71 | 13.83 | 43,578,432 | +0.07(+0.49%) |
Sep 22, 2016 | 13.76 | 13.82 | 13.53 | 13.76 | 35,739,824 | +0.08(+0.59%) |
Sep 21, 2016 | 13.76 | 13.80 | 13.44 | 13.68 | 39,495,056 | +0.04(+0.28%) |
Sep 20, 2016 | 13.79 | 13.85 | 13.59 | 13.64 | 36,156,044 | -0.11(-0.82%) |
Sep 19, 2016 | 13.80 | 13.96 | 13.67 | 13.76 | 34,483,168 | +0.06(+0.46%) |
Sep 16, 2016 | 13.36 | 13.71 | 13.27 | 13.69 | 46,617,116 | +0.33(+2.48%) |
Sep 15, 2016 | 13.10 | 13.50 | 13.09 | 13.36 | 46,273,136 | +0.27(+2.04%) |
Sep 14, 2016 | 13.05 | 13.20 | 12.99 | 13.09 | 33,877,212 | +0.02(+0.18%) |
Sep 13, 2016 | 13.14 | 13.23 | 12.90 | 13.07 | 53,831,036 | -0.15(-1.13%) |
Sep 12, 2016 | 13.00 | 13.42 | 12.94 | 13.22 | 55,716,464 | +0.26(+1.97%) |
Sep 09, 2016 | 13.27 | 13.33 | 12.91 | 12.96 | 56,354,876 | -0.19(-1.46%) |
Sep 08, 2016 | 13.30 | 13.33 | 13.09 | 13.16 | 50,653,004 | -0.29(-2.16%) |
Sep 07, 2016 | 13.70 | 13.77 | 13.38 | 13.45 | 54,599,548 | -0.07(-0.55%) |
Sep 06, 2016 | 13.27 | 13.55 | 13.27 | 13.52 | 65,836,676 | +0.34(+2.55%) |
Sep 02, 2016 | 13.49 | 13.19 | 13.19 | 13.19 | 89,440,496 | -0.20(-1.49%) |
Sep 01, 2016 | 13.93 | 14.07 | 13.37 | 13.38 | 119,109,320 | -0.75(-5.30%) |
Aug 31, 2016 | 14.03 | 14.17 | 13.91 | 14.13 | 49,135,512 | +0.04(+0.32%) |
Aug 30, 2016 | 14.41 | 14.41 | 14.03 | 14.09 | 47,521,168 | -0.26(-1.79%) |
Aug 29, 2016 | 14.68 | 14.69 | 14.33 | 14.35 | 48,968,352 | -0.32(-2.18%) |
Aug 26, 2016 | 14.81 | 14.86 | 14.59 | 14.67 | 33,584,880 | -0.06(-0.44%) |
Aug 25, 2016 | 14.87 | 14.92 | 14.72 | 14.73 | 26,425,034 | -0.11(-0.75%) |
Aug 24, 2016 | 15.14 | 15.14 | 14.81 | 14.84 | 38,522,696 | -0.15(-0.99%) |
Aug 23, 2016 | 14.95 | 15.23 | 14.85 | 14.99 | 71,691,024 | +0.13(+0.86%) |
Aug 22, 2016 | 14.94 | 15.01 | 14.85 | 14.86 | 30,962,894 | -0.14(-0.92%) |
Aug 19, 2016 | 14.90 | 15.01 | 14.84 | 15.00 | 24,892,948 | +0.10(+0.67%) |
Aug 18, 2016 | 14.92 | 15.04 | 14.82 | 14.90 | 25,709,504 | +0.02(+0.12%) |
Aug 17, 2016 | 14.96 | 14.99 | 14.85 | 14.88 | 26,802,404 | -0.02(-0.17%) |
Aug 16, 2016 | 15.03 | 15.15 | 14.89 | 14.91 | 34,007,204 | -0.13(-0.88%) |
Aug 15, 2016 | 15.07 | 15.30 | 15.00 | 15.04 | 30,505,124 | -0.00(-0.01%) |
Aug 12, 2016 | 15.03 | 15.11 | 14.94 | 15.04 | 27,203,098 | +0.05(+0.31%) |
Aug 11, 2016 | 15.08 | 15.17 | 14.89 | 14.99 | 28,193,788 | -0.05(-0.33%) |
Aug 10, 2016 | 15.22 | 15.32 | 14.98 | 15.04 | 35,063,340 | -0.23(-1.50%) |
Aug 09, 2016 | 15.12 | 15.44 | 15.11 | 15.27 | 33,104,278 | +0.19(+1.29%) |
Aug 08, 2016 | 15.20 | 15.31 | 15.07 | 15.08 | 33,944,460 | -0.26(-1.68%) |
Aug 05, 2016 | 15.33 | 15.47 | 15.16 | 15.34 | 48,078,224 | -0.04(-0.25%) |
Aug 04, 2016 | 15.05 | 15.39 | 14.80 | 15.37 | 62,195,036 | +0.32(+2.13%) |
Aug 03, 2016 | 15.16 | 15.31 | 14.95 | 15.05 | 57,998,128 | -0.09(-0.62%) |
Aug 02, 2016 | 15.29 | 15.32 | 14.76 | 15.15 | 59,005,152 | -0.19(-1.22%) |
Aug 01, 2016 | 15.70 | 15.78 | 15.29 | 15.33 | 60,237,940 | -0.32(-2.04%) |
Jul 29, 2016 | 15.38 | 15.69 | 15.35 | 15.65 | 46,062,192 | +0.28(+1.81%) |
Jul 28, 2016 | 15.20 | 15.38 | 15.11 | 15.37 | 36,279,960 | +0.14(+0.93%) |
Jul 27, 2016 | 15.29 | 15.56 | 15.13 | 15.23 | 43,319,728 | -0.07(-0.44%) |
Jul 26, 2016 | 15.18 | 15.33 | 15.02 | 15.30 | 51,427,904 | -0.03(-0.22%) |
Jul 25, 2016 | 14.82 | 15.43 | 14.76 | 15.33 | 67,350,744 | +0.52(+3.48%) |
Jul 22, 2016 | 14.80 | 14.97 | 14.59 | 14.82 | 38,695,376 | +0.12(+0.80%) |
Jul 21, 2016 | 15.07 | 15.19 | 14.61 | 14.70 | 66,417,160 | -0.52(-3.44%) |
Jul 20, 2016 | 15.10 | 15.32 | 15.00 | 15.22 | 38,402,936 | +0.21(+1.38%) |
Jul 19, 2016 | 15.00 | 15.27 | 14.98 | 15.02 | 46,707,716 | -0.07(-0.44%) |
Jul 18, 2016 | 14.64 | 15.14 | 14.55 | 15.08 | 50,977,196 | +0.39(+2.65%) |
Jul 15, 2016 | 14.83 | 14.85 | 14.64 | 14.69 | 33,513,704 | -0.08(-0.51%) |
Jul 14, 2016 | 14.87 | 15.00 | 14.74 | 14.77 | 40,123,184 | -0.07(-0.45%) |
Jul 13, 2016 | 15.03 | 15.04 | 14.69 | 14.84 | 53,493,252 | -0.14(-0.94%) |
Jul 12, 2016 | 14.94 | 15.17 | 14.88 | 14.98 | 68,623,920 | -0.01(-0.06%) |
Jul 11, 2016 | 14.66 | 15.12 | 14.63 | 14.99 | 81,397,960 | +0.53(+3.69%) |
Jul 08, 2016 | 14.52 | 14.40 | 14.30 | 14.45 | 61,121,772 | +0.06(+0.39%) |
Jul 07, 2016 | 14.21 | 14.54 | 14.20 | 14.40 | 54,172,888 | +0.13(+0.92%) |
Jul 05, 2016 | 13.98 | 14.30 | 13.87 | 14.27 | 77,605,088 | -0.17(-1.16%) |
Jul 01, 2016 | 13.74 | 14.43 | 14.43 | 14.43 | 80,999,992 | +0.28(+1.99%) |
Jun 30, 2016 | 14.20 | 14.23 | 13.93 | 14.15 | 72,471,488 | +0.14(+0.99%) |
Jun 29, 2016 | 13.68 | 14.12 | 13.53 | 14.01 | 89,905,480 | +0.56(+4.16%) |
Jun 28, 2016 | 13.46 | 13.60 | 13.29 | 13.45 | 93,163,960 | +0.22(+1.63%) |
Jun 27, 2016 | 12.72 | 13.25 | 12.52 | 13.24 | 108,288,112 | +0.36(+2.80%) |
Jun 24, 2016 | 12.67 | 13.01 | 12.65 | 12.88 | 105,397,736 | -0.22(-1.65%) |
Jun 23, 2016 | 13.05 | 13.17 | 12.81 | 13.09 | 151,820,640 | -0.02(-0.13%) |
Jun 22, 2016 | 13.30 | 13.73 | 13.05 | 13.11 | 356,030,528 | -1.53(-10.45%) |
Jun 21, 2016 | 14.71 | 14.84 | 14.59 | 14.64 | 66,331,768 | -0.01(-0.04%) |
Jun 20, 2016 | 14.63 | 14.92 | 14.55 | 14.65 | 53,328,284 | +0.28(+1.96%) |
Jun 17, 2016 | 14.52 | 14.67 | 14.30 | 14.36 | 46,689,296 | -0.16(-1.13%) |
Jun 16, 2016 | 14.49 | 14.54 | 14.23 | 14.53 | 36,592,992 | +0.02(+0.11%) |
Jun 15, 2016 | 14.46 | 14.79 | 14.34 | 14.51 | 43,623,312 | +0.18(+1.27%) |
Jun 14, 2016 | 14.59 | 14.81 | 14.17 | 14.33 | 53,688,808 | -0.19(-1.34%) |
Jun 13, 2016 | 14.63 | 15.05 | 14.51 | 14.52 | 62,887,152 | -0.06(-0.42%) |
Jun 10, 2016 | 15.16 | 15.20 | 14.56 | 14.59 | 90,399,040 | -0.70(-4.61%) |
Jun 09, 2016 | 15.67 | 15.69 | 15.14 | 15.29 | 67,277,288 | -0.41(-2.62%) |
Jun 08, 2016 | 15.59 | 16.06 | 15.51 | 15.70 | 89,544,944 | +0.21(+1.37%) |
Jun 07, 2016 | 14.82 | 15.63 | 14.77 | 15.49 | 93,164,592 | +0.78(+5.28%) |
Jun 06, 2016 | 14.53 | 14.73 | 14.36 | 14.71 | 33,730,664 | +0.11(+0.77%) |
Jun 03, 2016 | 14.67 | 14.79 | 14.53 | 14.60 | 33,434,548 | +0.00(+0.01%) |
Jun 02, 2016 | 14.64 | 14.66 | 14.47 | 14.60 | 30,479,908 | -0.04(-0.27%) |
Jun 01, 2016 | 14.77 | 14.83 | 14.46 | 14.64 | 44,739,508 | -0.24(-1.64%) |
May 31, 2016 | 14.87 | 14.98 | 14.77 | 14.88 | 41,822,276 | +0.01(+0.09%) |
May 27, 2016 | 15.00 | 14.87 | 14.87 | 14.87 | 54,754,496 | -0.14(-0.92%) |
May 26, 2016 | 14.70 | 15.02 | 14.60 | 15.01 | 61,052,908 | +0.37(+2.52%) |
May 25, 2016 | 14.53 | 14.76 | 14.43 | 14.64 | 46,988,172 | +0.11(+0.77%) |
May 24, 2016 | 14.44 | 14.58 | 14.35 | 14.53 | 45,189,236 | +0.11(+0.78%) |
May 23, 2016 | 14.66 | 14.84 | 14.39 | 14.41 | 76,481,064 | -0.27(-1.84%) |
May 20, 2016 | 14.47 | 14.70 | 14.43 | 14.69 | 135,106,128 | +0.34(+2.36%) |
May 19, 2016 | 14.24 | 14.45 | 13.82 | 14.35 | 102,811,240 | +0.27(+1.91%) |
May 18, 2016 | 13.94 | 14.35 | 13.85 | 14.08 | 84,150,808 | +0.43(+3.18%) |
May 17, 2016 | 13.94 | 13.99 | 13.60 | 13.64 | 42,641,308 | -0.24(-1.74%) |
May 16, 2016 | 13.88 | 14.21 | 13.86 | 13.89 | 44,217,476 | +0.05(+0.33%) |
May 13, 2016 | 13.85 | 14.08 | 13.78 | 13.84 | 42,341,712 | +0.02(+0.16%) |
May 12, 2016 | 14.10 | 14.11 | 13.58 | 13.82 | 54,753,672 | -0.11(-0.80%) |
May 11, 2016 | 13.84 | 14.37 | 13.74 | 13.93 | 77,418,296 | +0.02(+0.13%) |
May 10, 2016 | 13.84 | 13.96 | 13.67 | 13.91 | 61,057,016 | -0.02(-0.11%) |
May 09, 2016 | 14.38 | 14.41 | 13.80 | 13.93 | 71,634,120 | -0.40(-2.80%) |
May 06, 2016 | 14.06 | 14.42 | 13.87 | 14.33 | 85,278,552 | +0.23(+1.61%) |
May 05, 2016 | 15.23 | 15.23 | 13.99 | 14.10 | 168,791,024 | -0.74(-4.96%) |
May 04, 2016 | 15.35 | 15.63 | 14.69 | 14.84 | 130,135,520 | -0.65(-4.20%) |
May 03, 2016 | 15.82 | 15.93 | 15.44 | 15.49 | 64,522,228 | -0.63(-3.92%) |