Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.37 | 15.52 | 15.19 | 15.32 | 19,397,734 | -0.06(-0.42%) |
Aug 30, 2017 | 15.16 | 15.46 | 15.10 | 15.38 | 20,312,640 | +0.19(+1.27%) |
Aug 29, 2017 | 14.95 | 15.23 | 14.92 | 15.19 | 19,380,158 | +0.15(+0.97%) |
Aug 28, 2017 | 14.89 | 15.06 | 14.86 | 15.04 | 18,162,784 | +0.20(+1.33%) |
Aug 25, 2017 | 14.71 | 14.92 | 14.71 | 14.84 | 14,126,973 | +0.14(+0.97%) |
Aug 24, 2017 | 14.92 | 14.95 | 14.62 | 14.70 | 18,010,420 | -0.15(-1.00%) |
Aug 23, 2017 | 15.06 | 15.11 | 14.74 | 14.85 | 17,018,342 | -0.32(-2.10%) |
Aug 22, 2017 | 14.91 | 15.19 | 14.88 | 15.17 | 19,229,778 | +0.37(+2.50%) |
Aug 21, 2017 | 14.80 | 14.83 | 14.62 | 14.80 | 18,900,992 | -0.02(-0.16%) |
Aug 18, 2017 | 14.79 | 14.98 | 14.63 | 14.82 | 22,742,302 | -0.03(-0.20%) |
Aug 17, 2017 | 15.23 | 15.31 | 14.85 | 14.85 | 25,111,178 | -0.46(-2.98%) |
Aug 16, 2017 | 15.61 | 15.61 | 15.29 | 15.31 | 19,067,064 | -0.23(-1.47%) |
Aug 15, 2017 | 15.46 | 15.54 | 15.39 | 15.54 | 18,133,560 | +0.12(+0.75%) |
Aug 14, 2017 | 15.39 | 15.48 | 15.35 | 15.42 | 19,876,348 | +0.15(+0.95%) |
Aug 11, 2017 | 15.22 | 15.42 | 15.22 | 15.28 | 15,749,441 | +0.13(+0.86%) |
Aug 10, 2017 | 15.33 | 15.42 | 15.11 | 15.14 | 23,305,052 | -0.26(-1.70%) |
Aug 09, 2017 | 15.20 | 15.41 | 15.14 | 15.41 | 22,246,084 | +0.17(+1.12%) |
Aug 08, 2017 | 15.02 | 15.26 | 14.96 | 15.24 | 24,494,574 | +0.16(+1.05%) |
Aug 07, 2017 | 14.83 | 15.11 | 14.72 | 15.08 | 21,049,766 | +0.27(+1.81%) |
Aug 04, 2017 | 15.03 | 15.03 | 14.78 | 14.81 | 21,336,416 | -0.16(-1.08%) |
Aug 03, 2017 | 14.59 | 14.98 | 14.59 | 14.97 | 28,171,376 | +0.34(+2.35%) |
Aug 02, 2017 | 14.70 | 14.78 | 14.58 | 14.63 | 29,095,188 | -0.14(-0.95%) |
Aug 01, 2017 | 14.98 | 15.00 | 14.71 | 14.77 | 40,160,428 | -0.22(-1.50%) |
Jul 31, 2017 | 15.18 | 15.22 | 14.97 | 14.99 | 22,109,644 | -0.20(-1.30%) |
Jul 28, 2017 | 15.00 | 15.27 | 14.85 | 15.19 | 32,640,006 | -0.00(-0.02%) |
Jul 27, 2017 | 15.83 | 15.83 | 14.99 | 15.19 | 51,169,916 | -0.63(-3.96%) |
Jul 26, 2017 | 15.63 | 15.92 | 15.45 | 15.82 | 31,192,842 | +0.15(+0.97%) |
Jul 25, 2017 | 15.49 | 15.73 | 15.47 | 15.67 | 27,447,534 | +0.22(+1.46%) |
Jul 24, 2017 | 15.66 | 15.79 | 15.36 | 15.44 | 46,064,712 | -0.26(-1.66%) |
Jul 21, 2017 | 15.42 | 15.75 | 15.35 | 15.70 | 39,599,624 | +0.25(+1.59%) |
Jul 20, 2017 | 15.76 | 15.84 | 15.30 | 15.46 | 73,492,800 | -0.30(-1.93%) |
Jul 19, 2017 | 16.12 | 16.15 | 15.40 | 15.76 | 98,594,000 | -0.84(-5.07%) |
Jul 18, 2017 | 16.56 | 16.66 | 16.46 | 16.60 | 24,903,522 | +0.01(+0.04%) |
Jul 17, 2017 | 16.71 | 16.71 | 16.52 | 16.60 | 12,866,973 | -0.14(-0.84%) |
Jul 14, 2017 | 16.71 | 16.77 | 16.67 | 16.74 | 12,935,565 | +0.08(+0.46%) |
Jul 13, 2017 | 16.75 | 16.86 | 16.65 | 16.66 | 9,047,116 | -0.11(-0.65%) |
Jul 12, 2017 | 16.63 | 16.85 | 16.59 | 16.77 | 14,333,458 | +0.32(+1.94%) |
Jul 11, 2017 | 16.66 | 16.67 | 16.38 | 16.45 | 14,993,699 | -0.23(-1.37%) |
Jul 10, 2017 | 16.61 | 16.78 | 16.53 | 16.68 | 16,332,222 | +0.01(+0.07%) |
Jul 07, 2017 | 16.63 | 16.80 | 16.52 | 16.67 | 13,731,086 | +0.08(+0.48%) |
Jul 06, 2017 | 16.60 | 16.73 | 16.54 | 16.59 | 15,778,193 | -0.15(-0.91%) |
Jul 05, 2017 | 16.56 | 16.81 | 16.56 | 16.74 | 15,149,672 | +0.18(+1.10%) |
Jul 03, 2017 | 16.64 | 16.71 | 16.53 | 16.56 | 11,451,872 | -0.02(-0.13%) |
Jun 30, 2017 | 16.67 | 16.43 | 16.58 | 19,332,012 | +0.22(+1.38%) | |
Jun 29, 2017 | 16.58 | 16.63 | 16.26 | 16.35 | 21,532,560 | -0.23(-1.39%) |
Jun 28, 2017 | 16.32 | 16.61 | 16.23 | 16.59 | 19,090,364 | +0.38(+2.36%) |
Jun 27, 2017 | 16.14 | 16.30 | 16.09 | 16.20 | 29,317,080 | +0.06(+0.38%) |
Jun 26, 2017 | 16.14 | 16.33 | 16.05 | 16.14 | 15,684,617 | +0.14(+0.89%) |
Jun 23, 2017 | 16.12 | 16.00 | 74,457,408 | +0.02(+0.10%) | ||
Jun 22, 2017 | 15.84 | 16.02 | 15.79 | 15.98 | 13,931,582 | +0.12(+0.79%) |
Jun 21, 2017 | 15.89 | 15.91 | 15.73 | 15.86 | 14,268,756 | +0.02(+0.11%) |
Jun 20, 2017 | 16.13 | 16.13 | 15.81 | 15.84 | 23,425,934 | -0.34(-2.12%) |
Jun 19, 2017 | 16.11 | 16.31 | 16.03 | 16.18 | 37,076,584 | +0.16(+0.99%) |
Jun 16, 2017 | 16.12 | 16.15 | 15.95 | 16.03 | 35,940,244 | -0.17(-1.03%) |
Jun 15, 2017 | 15.97 | 16.22 | 15.96 | 16.19 | 20,471,690 | +0.03(+0.21%) |
Jun 14, 2017 | 16.43 | 16.44 | 16.08 | 16.16 | 19,508,592 | -0.21(-1.28%) |
Jun 13, 2017 | 16.21 | 16.39 | 16.18 | 16.37 | 14,614,540 | +0.11(+0.65%) |
Jun 12, 2017 | 16.13 | 16.27 | 15.95 | 16.26 | 23,287,604 | +0.14(+0.89%) |
Jun 09, 2017 | 16.35 | 16.39 | 15.91 | 16.12 | 28,300,614 | -0.22(-1.32%) |
Jun 08, 2017 | 16.37 | 16.40 | 16.26 | 16.34 | 17,477,518 | -0.00(-0.02%) |
Jun 07, 2017 | 16.37 | 16.40 | 16.20 | 16.34 | 25,924,154 | -0.05(-0.33%) |
Jun 06, 2017 | 16.44 | 16.54 | 16.39 | 16.39 | 19,943,532 | -0.02(-0.15%) |
Jun 05, 2017 | 16.59 | 16.71 | 16.33 | 16.42 | 25,967,172 | -0.16(-0.94%) |
Jun 02, 2017 | 16.65 | 16.73 | 16.52 | 16.57 | 17,662,332 | -0.02(-0.09%) |
Jun 01, 2017 | 16.47 | 16.63 | 16.38 | 16.59 | 26,049,306 | +0.13(+0.78%) |
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,528,932 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.54 | 16.35 | 16.48 | 25,089,930 | +0.08(+0.48%) |
May 26, 2017 | 16.30 | 16.48 | 16.25 | 16.40 | 35,519,848 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,456,680 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,868,786 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.79 | 15.46 | 15.68 | 29,562,128 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,985,268 | +0.33(+2.14%) |
May 19, 2017 | 15.19 | 15.43 | 15.18 | 15.25 | 22,177,688 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.21 | 34,944,440 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.98 | 34,162,368 | -0.50(-3.23%) |
May 16, 2017 | 15.61 | 15.63 | 15.42 | 15.48 | 31,310,670 | -0.07(-0.43%) |
May 15, 2017 | 15.78 | 15.82 | 15.53 | 15.54 | 28,718,240 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.68 | 15.79 | 12,675,511 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.55 | 15.79 | 29,318,700 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,859,799 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.81 | 15.64 | 15.69 | 14,373,835 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.69 | 22,044,358 | -0.21(-1.31%) |
May 05, 2017 | 15.68 | 15.89 | 15.64 | 15.89 | 22,294,580 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,684,704 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,214,309 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,025,678 | -0.01(-0.06%) |
May 01, 2017 | 15.40 | 15.61 | 15.40 | 15.60 | 25,677,384 | +0.21(+1.34%) |
Apr 28, 2017 | 15.59 | 15.61 | 15.36 | 15.39 | 21,834,942 | -0.12(-0.80%) |
Apr 27, 2017 | 15.38 | 15.63 | 15.35 | 15.52 | 25,968,550 | +0.14(+0.91%) |
Apr 26, 2017 | 15.46 | 15.61 | 15.33 | 15.38 | 27,040,514 | -0.05(-0.29%) |
Apr 25, 2017 | 15.19 | 15.47 | 15.17 | 15.42 | 36,661,072 | +0.25(+1.62%) |
Apr 24, 2017 | 15.59 | 15.64 | 15.16 | 15.18 | 36,985,088 | -0.19(-1.26%) |
Apr 21, 2017 | 15.09 | 15.38 | 14.99 | 15.37 | 53,627,964 | +0.37(+2.44%) |
Apr 20, 2017 | 15.20 | 15.50 | 14.94 | 15.00 | 83,767,240 | +0.80(+5.60%) |
Apr 19, 2017 | 14.22 | 14.33 | 14.13 | 14.21 | 22,629,710 | +0.09(+0.64%) |
Apr 18, 2017 | 14.21 | 14.33 | 14.09 | 14.12 | 17,475,306 | -0.18(-1.27%) |
Apr 17, 2017 | 14.13 | 14.31 | 14.04 | 14.30 | 12,881,158 | +0.25(+1.74%) |
Apr 13, 2017 | 14.04 | 14.23 | 13.94 | 14.05 | 15,449,257 | +0.01(+0.04%) |
Apr 12, 2017 | 14.39 | 14.39 | 14.02 | 14.05 | 18,547,302 | -0.25(-1.72%) |
Apr 11, 2017 | 14.37 | 14.40 | 14.07 | 14.29 | 20,394,718 | -0.14(-0.99%) |
Apr 10, 2017 | 14.41 | 14.51 | 14.37 | 14.43 | 18,761,458 | +0.08(+0.53%) |
Apr 07, 2017 | 14.40 | 14.51 | 14.29 | 14.36 | 18,576,728 | -0.08(-0.59%) |
Apr 06, 2017 | 14.32 | 14.51 | 14.29 | 14.44 | 14,471,545 | +0.17(+1.21%) |
Apr 05, 2017 | 14.38 | 14.58 | 14.20 | 14.27 | 16,861,890 | -0.05(-0.32%) |
Apr 04, 2017 | 14.11 | 14.32 | 14.08 | 14.32 | 10,424,416 | +0.21(+1.48%) |
Apr 03, 2017 | 14.13 | 14.24 | 14.04 | 14.11 | 21,418,364 | +0.02(+0.11%) |
Mar 31, 2017 | 14.26 | 14.37 | 14.09 | 14.09 | 20,789,082 | -0.24(-1.67%) |
Mar 30, 2017 | 14.30 | 14.44 | 14.29 | 14.33 | 15,726,417 | +0.02(+0.13%) |
Mar 29, 2017 | 14.28 | 14.32 | 14.19 | 14.31 | 11,524,576 | -0.02(-0.13%) |
Mar 28, 2017 | 13.99 | 14.40 | 13.99 | 14.33 | 28,563,064 | +0.34(+2.45%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 17,942,376 | -0.03(-0.24%) |
Mar 24, 2017 | 14.00 | 14.17 | 13.94 | 14.02 | 18,968,486 | +0.06(+0.45%) |
Mar 23, 2017 | 14.05 | 14.13 | 13.93 | 13.96 | 19,718,744 | -0.10(-0.73%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.75 | 14.06 | 29,677,884 | +0.25(+1.82%) |
Mar 21, 2017 | 14.24 | 14.24 | 13.75 | 13.81 | 57,228,804 | -0.38(-2.69%) |
Mar 20, 2017 | 14.22 | 14.29 | 14.08 | 14.19 | 22,809,076 | +0.00(+0.00%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.19 | 14.19 | 51,308,668 | -0.22(-1.51%) |
Mar 16, 2017 | 14.50 | 14.56 | 14.37 | 14.41 | 25,124,876 | -0.11(-0.73%) |
Mar 15, 2017 | 14.56 | 14.59 | 14.42 | 14.52 | 28,828,268 | +0.04(+0.25%) |
Mar 14, 2017 | 14.54 | 14.59 | 14.35 | 14.48 | 16,004,855 | -0.08(-0.52%) |
Mar 13, 2017 | 14.50 | 14.65 | 14.49 | 14.56 | 56,785,340 | +0.08(+0.59%) |
Mar 10, 2017 | 14.55 | 14.56 | 14.39 | 14.47 | 23,864,814 | +0.07(+0.46%) |
Mar 09, 2017 | 14.43 | 14.60 | 14.37 | 14.40 | 35,135,828 | -0.02(-0.15%) |
Mar 08, 2017 | 14.63 | 14.73 | 14.39 | 14.43 | 38,965,408 | -0.24(-1.63%) |
Mar 07, 2017 | 15.05 | 15.23 | 14.65 | 14.66 | 59,170,336 | -0.41(-2.71%) |
Mar 06, 2017 | 14.87 | 15.12 | 14.82 | 15.07 | 39,006,268 | +0.09(+0.63%) |
Mar 03, 2017 | 14.69 | 15.03 | 14.60 | 14.98 | 38,419,268 | +0.28(+1.89%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 27,159,536 | -0.20(-1.32%) |
Mar 01, 2017 | 14.89 | 15.07 | 14.88 | 14.90 | 31,252,466 | +0.20(+1.34%) |
Feb 28, 2017 | 14.96 | 15.02 | 14.64 | 14.70 | 26,534,126 | -0.05(-0.31%) |
Feb 27, 2017 | 14.62 | 14.78 | 14.53 | 14.75 | 28,469,828 | +0.07(+0.47%) |
Feb 24, 2017 | 14.42 | 14.68 | 14.40 | 14.68 | 27,675,516 | +0.23(+1.57%) |
Feb 23, 2017 | 14.65 | 14.69 | 14.34 | 14.45 | 28,183,966 | -0.14(-0.99%) |
Feb 22, 2017 | 14.72 | 14.72 | 14.49 | 14.59 | 27,568,244 | -0.16(-1.06%) |
Feb 21, 2017 | 14.64 | 14.78 | 14.61 | 14.75 | 24,962,562 | +0.11(+0.76%) |
Feb 17, 2017 | 14.64 | 14.64 | 14.64 | 0 | +0.26(+1.78%) | |
Feb 16, 2017 | 14.33 | 14.39 | 13.94 | 14.38 | 58,728,348 | +0.11(+0.74%) |
Feb 15, 2017 | 14.17 | 14.43 | 14.10 | 14.28 | 41,586,224 | -0.20(-1.37%) |
Feb 14, 2017 | 14.37 | 14.54 | 14.36 | 14.48 | 21,218,848 | +0.03(+0.19%) |
Feb 13, 2017 | 14.51 | 14.61 | 14.40 | 14.45 | 22,200,404 | +0.04(+0.29%) |
Feb 10, 2017 | 14.63 | 14.70 | 14.30 | 14.41 | 51,154,700 | +0.01(+0.04%) |
Feb 09, 2017 | 14.51 | 14.52 | 14.34 | 14.40 | 20,252,604 | -0.06(-0.44%) |
Feb 08, 2017 | 14.35 | 14.50 | 14.16 | 14.46 | 28,517,574 | +0.08(+0.59%) |
Feb 07, 2017 | 14.26 | 14.56 | 14.26 | 14.38 | 48,983,732 | +0.13(+0.89%) |
Feb 06, 2017 | 14.04 | 14.25 | 14.04 | 14.25 | 29,434,048 | +0.14(+1.00%) |
Feb 03, 2017 | 13.95 | 14.16 | 13.92 | 14.11 | 28,099,386 | +0.14(+1.04%) |
Feb 02, 2017 | 14.08 | 14.15 | 13.90 | 13.97 | 34,406,328 | -0.24(-1.66%) |
Feb 01, 2017 | 14.04 | 14.23 | 14.00 | 14.20 | 39,153,496 | +0.21(+1.51%) |
Jan 31, 2017 | 14.17 | 14.32 | 13.89 | 13.99 | 59,601,060 | -0.33(-2.32%) |
Jan 30, 2017 | 14.42 | 14.50 | 14.15 | 14.32 | 50,333,044 | -0.17(-1.19%) |
Jan 27, 2017 | 14.73 | 14.73 | 14.38 | 14.50 | 42,483,116 | -0.16(-1.11%) |
Jan 26, 2017 | 14.41 | 14.82 | 14.34 | 14.66 | 60,351,936 | +0.24(+1.69%) |
Jan 25, 2017 | 14.25 | 14.43 | 14.15 | 14.41 | 59,812,464 | +0.33(+2.36%) |
Jan 24, 2017 | 13.84 | 14.25 | 13.83 | 14.08 | 55,781,760 | +0.21(+1.52%) |
Jan 23, 2017 | 13.47 | 13.89 | 13.44 | 13.87 | 77,855,432 | +0.50(+3.74%) |
Jan 20, 2017 | 13.42 | 13.48 | 12.93 | 13.37 | 150,336,816 | -0.36(-2.59%) |
Jan 19, 2017 | 13.04 | 13.76 | 12.87 | 13.73 | 326,544,928 | +2.60(+23.40%) |
Jan 18, 2017 | 11.02 | 11.28 | 10.92 | 11.12 | 67,854,160 | -0.36(-3.18%) |
Jan 17, 2017 | 11.69 | 11.69 | 11.42 | 11.49 | 60,543,504 | -0.21(-1.83%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | +0.13(+1.09%) | |
Jan 12, 2017 | 11.48 | 11.58 | 11.40 | 11.58 | 26,970,588 | +0.10(+0.89%) |
Jan 11, 2017 | 11.26 | 11.49 | 11.26 | 11.47 | 32,766,750 | +0.19(+1.66%) |
Jan 10, 2017 | 11.13 | 11.33 | 11.09 | 11.29 | 27,066,852 | +0.13(+1.16%) |
Jan 09, 2017 | 11.33 | 11.36 | 11.15 | 11.16 | 24,558,298 | -0.16(-1.41%) |
Jan 06, 2017 | 11.07 | 11.38 | 10.85 | 11.32 | 40,948,392 | +0.16(+1.43%) |
Jan 05, 2017 | 10.98 | 11.27 | 10.98 | 11.16 | 38,405,088 | +0.11(+0.98%) |
Jan 04, 2017 | 10.87 | 11.07 | 10.84 | 11.05 | 24,057,710 | +0.22(+2.06%) |
Jan 03, 2017 | 10.90 | 11.05 | 10.73 | 10.82 | 21,668,848 | -0.01(-0.11%) |
Dec 30, 2016 | 10.84 | 10.84 | 10.84 | 0 | -0.09(-0.83%) | |
Dec 29, 2016 | 11.04 | 11.05 | 10.91 | 10.93 | 11,514,818 | -0.09(-0.79%) |
Dec 28, 2016 | 11.11 | 11.16 | 11.01 | 11.01 | 11,672,352 | -0.10(-0.92%) |
Dec 27, 2016 | 11.10 | 11.16 | 11.05 | 11.12 | 8,701,544 | +0.06(+0.57%) |
Dec 23, 2016 | 11.05 | 11.05 | 11.05 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 10.98 | 11.07 | 10.93 | 11.07 | 16,197,773 | +0.06(+0.52%) |
Dec 21, 2016 | 11.04 | 11.11 | 11.01 | 11.01 | 15,203,751 | -0.04(-0.33%) |
Dec 20, 2016 | 10.98 | 11.05 | 10.97 | 11.04 | 14,114,463 | +0.12(+1.08%) |
Dec 19, 2016 | 10.91 | 10.95 | 10.85 | 10.93 | 14,831,224 | +0.06(+0.53%) |
Dec 16, 2016 | 11.04 | 11.07 | 10.82 | 10.87 | 40,369,408 | -0.19(-1.72%) |
Dec 15, 2016 | 10.98 | 11.16 | 10.89 | 11.06 | 23,350,348 | +0.06(+0.52%) |
Dec 14, 2016 | 11.16 | 11.19 | 10.99 | 11.00 | 25,566,032 | -0.17(-1.51%) |
Dec 13, 2016 | 11.17 | 11.22 | 11.05 | 11.17 | 25,561,362 | +0.01(+0.05%) |
Dec 12, 2016 | 11.24 | 11.27 | 11.04 | 11.17 | 20,534,350 | -0.08(-0.67%) |
Dec 09, 2016 | 11.22 | 11.29 | 11.14 | 11.24 | 18,911,934 | +0.02(+0.13%) |
Dec 08, 2016 | 11.20 | 11.26 | 11.09 | 11.23 | 22,026,832 | +0.03(+0.24%) |
Dec 07, 2016 | 10.87 | 11.20 | 10.82 | 11.20 | 42,282,556 | +0.33(+3.00%) |
Dec 06, 2016 | 10.93 | 10.98 | 10.81 | 10.87 | 42,408,520 | -0.14(-1.31%) |
Dec 05, 2016 | 11.07 | 11.08 | 10.95 | 11.02 | 40,321,768 | +0.02(+0.14%) |
Dec 02, 2016 | 11.06 | 11.07 | 10.92 | 11.00 | 49,926,272 | -0.04(-0.38%) |
Dec 01, 2016 | 10.88 | 11.12 | 10.87 | 11.04 | 40,062,212 | +0.24(+2.26%) |
Nov 30, 2016 | 10.67 | 10.88 | 10.66 | 10.80 | 37,525,176 | +0.30(+2.90%) |
Nov 29, 2016 | 10.45 | 10.61 | 10.40 | 10.50 | 18,396,810 | +0.04(+0.38%) |
Nov 28, 2016 | 10.49 | 10.54 | 10.39 | 10.46 | 22,604,518 | -0.10(-0.97%) |
Nov 25, 2016 | 10.50 | 10.57 | 10.45 | 10.56 | 8,386,523 | +0.08(+0.74%) |
Nov 23, 2016 | 10.48 | 10.48 | 10.48 | 0 | -0.03(-0.26%) | |
Nov 22, 2016 | 10.39 | 10.52 | 10.38 | 10.51 | 29,197,564 | +0.12(+1.18%) |
Nov 21, 2016 | 10.21 | 10.44 | 10.21 | 10.39 | 24,663,674 | +0.18(+1.79%) |
Nov 18, 2016 | 10.17 | 10.24 | 10.15 | 10.20 | 29,059,946 | +0.01(+0.12%) |
Nov 17, 2016 | 10.18 | 10.23 | 10.14 | 10.19 | 36,483,476 | +0.03(+0.27%) |
Nov 16, 2016 | 10.35 | 10.35 | 10.15 | 10.16 | 40,689,704 | -0.20(-1.91%) |
Nov 15, 2016 | 10.40 | 10.43 | 10.20 | 10.36 | 32,261,498 | -0.07(-0.72%) |
Nov 14, 2016 | 10.42 | 10.54 | 10.37 | 10.44 | 36,999,824 | +0.06(+0.58%) |
Nov 11, 2016 | 10.27 | 10.39 | 10.22 | 10.38 | 41,398,060 | +0.02(+0.14%) |
Nov 10, 2016 | 10.22 | 10.43 | 10.18 | 10.36 | 51,895,224 | +0.20(+1.92%) |
Nov 09, 2016 | 9.722 | 10.28 | 9.719 | 10.17 | 79,098,064 | +0.54(+5.64%) |
Nov 08, 2016 | 9.620 | 9.644 | 9.491 | 9.623 | 35,276,940 | +0.01(+0.06%) |
Nov 07, 2016 | 9.392 | 9.623 | 9.392 | 9.617 | 35,333,500 | +0.34(+3.65%) |
Nov 04, 2016 | 9.284 | 9.416 | 9.278 | 9.278 | 31,116,368 | -0.06(-0.67%) |
Nov 03, 2016 | 9.260 | 9.365 | 9.194 | 9.341 | 40,019,920 | +0.12(+1.27%) |
Nov 02, 2016 | 9.161 | 9.267 | 9.131 | 9.224 | 36,190,496 | +0.10(+1.09%) |
Nov 01, 2016 | 9.194 | 9.230 | 9.047 | 9.125 | 21,861,942 | -0.03(-0.33%) |
Oct 31, 2016 | 9.140 | 9.260 | 9.116 | 9.155 | 19,561,268 | +0.07(+0.76%) |
Oct 28, 2016 | 9.068 | 9.206 | 9.005 | 9.086 | 23,286,050 | -0.01(-0.10%) |
Oct 27, 2016 | 9.122 | 9.140 | 9.068 | 9.095 | 19,791,222 | -0.02(-0.23%) |
Oct 26, 2016 | 9.239 | 9.251 | 9.104 | 9.116 | 29,459,814 | -0.14(-1.52%) |
Oct 25, 2016 | 9.098 | 9.308 | 9.050 | 9.257 | 29,894,930 | +0.13(+1.45%) |
Oct 24, 2016 | 9.170 | 9.212 | 9.116 | 9.125 | 29,344,896 | +0.04(+0.40%) |
Oct 21, 2016 | 9.038 | 9.119 | 9.014 | 9.089 | 24,709,818 | -0.02(-0.16%) |
Oct 20, 2016 | 9.251 | 9.284 | 9.068 | 9.104 | 45,630,704 | -0.22(-2.35%) |
Oct 19, 2016 | 9.155 | 9.387 | 9.155 | 9.323 | 20,811,158 | +0.02(+0.16%) |
Oct 18, 2016 | 9.407 | 9.435 | 9.287 | 9.308 | 22,943,574 | +0.00(+0.03%) |
Oct 17, 2016 | 9.311 | 9.362 | 9.248 | 9.305 | 21,951,684 | -0.00(-0.05%) |
Oct 14, 2016 | 9.437 | 9.521 | 9.305 | 9.309 | 33,079,778 | -0.04(-0.40%) |
Oct 13, 2016 | 9.191 | 9.386 | 9.080 | 9.347 | 50,009,008 | +0.28(+3.11%) |
Oct 12, 2016 | 9.131 | 9.134 | 9.035 | 9.065 | 41,221,504 | -0.08(-0.85%) |
Oct 11, 2016 | 9.245 | 9.248 | 9.093 | 9.143 | 32,993,566 | -0.11(-1.17%) |
Oct 10, 2016 | 9.332 | 9.395 | 9.231 | 9.251 | 30,779,998 | -0.07(-0.71%) |
Oct 07, 2016 | 9.293 | 9.347 | 9.248 | 9.317 | 35,298,064 | -0.00(-0.03%) |
Oct 06, 2016 | 9.236 | 9.348 | 9.182 | 9.320 | 44,335,416 | +0.11(+1.14%) |
Oct 05, 2016 | 9.110 | 9.233 | 9.074 | 9.215 | 17,635,564 | +0.16(+1.79%) |
Oct 04, 2016 | 9.146 | 9.200 | 9.047 | 9.053 | 19,539,498 | -0.08(-0.85%) |
Oct 03, 2016 | 9.101 | 9.152 | 9.071 | 9.131 | 14,282,528 | -0.02(-0.23%) |
Sep 30, 2016 | 9.050 | 9.180 | 9.005 | 9.152 | 23,779,068 | +0.15(+1.70%) |
Sep 29, 2016 | 9.020 | 9.071 | 8.939 | 8.999 | 23,817,792 | -0.01(-0.07%) |
Sep 28, 2016 | 8.930 | 9.017 | 8.880 | 9.005 | 14,728,782 | +0.12(+1.32%) |
Sep 27, 2016 | 8.930 | 8.972 | 8.879 | 8.888 | 17,518,236 | -0.03(-0.30%) |
Sep 26, 2016 | 8.831 | 8.979 | 8.819 | 8.915 | 22,942,054 | +0.02(+0.24%) |
Sep 23, 2016 | 8.816 | 8.915 | 8.798 | 8.894 | 16,648,959 | +0.02(+0.24%) |
Sep 22, 2016 | 8.987 | 9.035 | 8.870 | 8.873 | 17,876,318 | -0.04(-0.47%) |
Sep 21, 2016 | 8.774 | 8.930 | 8.765 | 8.915 | 22,232,758 | +0.18(+2.10%) |
Sep 20, 2016 | 8.852 | 8.861 | 8.729 | 8.732 | 19,569,026 | -0.05(-0.58%) |
Sep 19, 2016 | 8.840 | 8.879 | 8.762 | 8.783 | 15,213,628 | -0.02(-0.20%) |
Sep 16, 2016 | 8.741 | 8.823 | 8.663 | 8.801 | 37,404,928 | +0.03(+0.34%) |
Sep 15, 2016 | 8.699 | 8.798 | 8.623 | 8.771 | 31,650,394 | +0.08(+0.97%) |
Sep 14, 2016 | 8.555 | 8.759 | 8.538 | 8.687 | 33,230,326 | +0.11(+1.26%) |
Sep 13, 2016 | 8.555 | 8.666 | 8.525 | 8.579 | 36,157,592 | -0.02(-0.28%) |
Sep 12, 2016 | 8.402 | 8.657 | 8.375 | 8.603 | 36,013,100 | +0.23(+2.80%) |
Sep 09, 2016 | 8.594 | 8.636 | 8.369 | 8.369 | 28,121,448 | -0.32(-3.66%) |
Sep 08, 2016 | 8.606 | 8.696 | 8.570 | 8.687 | 20,141,460 | +0.04(+0.49%) |
Sep 07, 2016 | 8.483 | 8.648 | 8.462 | 8.645 | 26,659,368 | +0.21(+2.45%) |
Sep 06, 2016 | 8.441 | 8.483 | 8.406 | 8.438 | 15,967,134 | -0.01(-0.07%) |
Sep 02, 2016 | 8.483 | 8.444 | 8.444 | 8.444 | 9,905,941 | -0.01(-0.14%) |