Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.99 | 26.06 | 25.67 | 25.73 | 35,294,688 | -0.33(-1.27%) |
Apr 27, 2017 | 25.73 | 26.14 | 25.55 | 26.06 | 32,395,854 | +0.40(+1.56%) |
Apr 26, 2017 | 25.97 | 26.00 | 25.64 | 25.66 | 33,137,946 | -0.18(-0.69%) |
Apr 25, 2017 | 25.54 | 25.98 | 25.33 | 25.84 | 39,360,700 | +0.44(+1.74%) |
Apr 24, 2017 | 25.40 | 25.53 | 25.19 | 25.39 | 37,682,184 | +0.31(+1.25%) |
Apr 21, 2017 | 24.87 | 25.11 | 24.76 | 25.08 | 34,651,048 | +0.10(+0.42%) |
Apr 20, 2017 | 24.73 | 25.02 | 24.52 | 24.98 | 40,945,872 | +0.39(+1.58%) |
Apr 19, 2017 | 24.67 | 24.91 | 24.52 | 24.59 | 38,593,416 | +0.10(+0.39%) |
Apr 18, 2017 | 24.33 | 24.55 | 24.07 | 24.49 | 37,510,144 | +0.01(+0.06%) |
Apr 17, 2017 | 23.68 | 24.48 | 23.63 | 24.48 | 50,391,144 | +0.92(+3.92%) |
Apr 13, 2017 | 23.76 | 23.98 | 23.55 | 23.55 | 51,373,584 | -0.45(-1.87%) |
Apr 12, 2017 | 24.20 | 24.35 | 23.95 | 24.00 | 41,948,752 | -0.20(-0.83%) |
Apr 11, 2017 | 23.82 | 24.40 | 23.77 | 24.20 | 62,634,908 | +0.09(+0.36%) |
Apr 10, 2017 | 24.76 | 24.82 | 24.07 | 24.12 | 76,622,264 | -0.63(-2.55%) |
Apr 07, 2017 | 24.92 | 25.09 | 24.60 | 24.75 | 43,485,752 | -0.11(-0.43%) |
Apr 06, 2017 | 24.73 | 24.98 | 24.27 | 24.85 | 64,352,800 | +0.18(+0.73%) |
Apr 05, 2017 | 24.67 | 25.25 | 24.54 | 24.67 | 75,710,552 | -0.19(-0.74%) |
Apr 04, 2017 | 25.51 | 25.76 | 24.75 | 24.86 | 128,796,568 | -1.87(-7.01%) |
Apr 03, 2017 | 26.87 | 27.05 | 26.50 | 26.73 | 45,106,760 | -0.14(-0.51%) |
Mar 31, 2017 | 26.89 | 27.11 | 26.74 | 26.87 | 44,675,660 | -0.12(-0.43%) |
Mar 30, 2017 | 26.55 | 27.13 | 26.49 | 26.99 | 53,235,288 | +0.51(+1.92%) |
Mar 29, 2017 | 26.64 | 26.76 | 26.46 | 26.48 | 35,467,972 | -0.09(-0.32%) |
Mar 28, 2017 | 26.71 | 26.86 | 26.46 | 26.56 | 43,823,504 | -0.14(-0.52%) |
Mar 27, 2017 | 26.04 | 26.74 | 25.55 | 26.70 | 51,318,624 | +0.19(+0.73%) |
Mar 24, 2017 | 26.88 | 26.96 | 26.25 | 26.51 | 44,543,420 | +0.09(+0.36%) |
Mar 23, 2017 | 26.58 | 26.78 | 26.32 | 26.42 | 54,097,408 | -0.24(-0.91%) |
Mar 22, 2017 | 26.01 | 26.70 | 25.97 | 26.66 | 62,495,356 | +0.53(+2.04%) |
Mar 21, 2017 | 26.83 | 27.12 | 26.04 | 26.12 | 92,559,640 | -0.87(-3.23%) |
Mar 20, 2017 | 26.34 | 27.04 | 26.18 | 27.00 | 75,842,336 | +0.83(+3.19%) |
Mar 17, 2017 | 25.78 | 26.18 | 25.61 | 26.16 | 113,480,016 | +0.56(+2.18%) |
Mar 16, 2017 | 25.40 | 25.61 | 25.26 | 25.61 | 52,984,668 | +0.31(+1.23%) |
Mar 15, 2017 | 25.22 | 25.40 | 24.75 | 25.30 | 62,324,212 | +0.19(+0.76%) |
Mar 14, 2017 | 25.25 | 25.35 | 24.78 | 25.11 | 52,890,284 | -0.02(-0.07%) |
Mar 13, 2017 | 24.55 | 25.22 | 24.55 | 25.12 | 78,448,880 | +0.67(+2.75%) |
Mar 10, 2017 | 24.57 | 24.69 | 24.27 | 24.45 | 50,648,600 | +0.14(+0.59%) |
Mar 09, 2017 | 24.15 | 24.53 | 24.03 | 24.31 | 48,436,488 | -0.00(-0.02%) |
Mar 08, 2017 | 24.84 | 24.99 | 24.29 | 24.31 | 64,672,480 | -0.04(-0.18%) |
Mar 07, 2017 | 24.09 | 24.55 | 23.96 | 24.36 | 61,130,560 | +0.26(+1.10%) |
Mar 06, 2017 | 23.92 | 24.20 | 23.48 | 24.09 | 89,522,752 | -0.19(-0.77%) |
Mar 03, 2017 | 24.31 | 24.36 | 23.73 | 24.28 | 87,713,888 | -0.14(-0.58%) |
Mar 02, 2017 | 25.23 | 25.37 | 24.39 | 24.42 | 76,368,160 | -0.93(-3.69%) |
Mar 01, 2017 | 25.60 | 25.75 | 24.94 | 25.36 | 51,145,424 | +0.32(+1.29%) |
Feb 28, 2017 | 25.85 | 25.95 | 24.86 | 25.03 | 63,348,760 | -0.72(-2.81%) |
Feb 27, 2017 | 25.21 | 25.91 | 25.05 | 25.75 | 72,479,832 | +0.73(+2.91%) |
Feb 24, 2017 | 23.94 | 25.16 | 23.61 | 25.03 | 104,380,544 | +0.24(+0.97%) |
Feb 23, 2017 | 26.02 | 26.24 | 24.59 | 24.79 | 160,861,264 | -2.53(-9.27%) |
Feb 22, 2017 | 27.48 | 27.58 | 27.13 | 27.32 | 43,667,968 | -0.04(-0.15%) |
Feb 21, 2017 | 26.66 | 27.40 | 26.66 | 27.36 | 55,980,324 | +0.95(+3.58%) |
Feb 17, 2017 | 26.42 | 26.42 | 26.42 | 0 | -0.00(-0.02%) | |
Feb 16, 2017 | 26.95 | 26.96 | 26.03 | 26.42 | 65,650,324 | -0.43(-1.61%) |
Feb 15, 2017 | 26.83 | 27.05 | 26.55 | 26.85 | 37,822,336 | +0.05(+0.20%) |
Feb 14, 2017 | 26.60 | 27.14 | 26.19 | 26.80 | 86,302,752 | +0.10(+0.37%) |
Feb 13, 2017 | 27.93 | 28.08 | 26.66 | 26.70 | 119,665,736 | -1.29(-4.61%) |
Feb 10, 2017 | 29.55 | 29.74 | 27.74 | 27.99 | 167,549,184 | -0.68(-2.37%) |
Feb 09, 2017 | 29.28 | 29.33 | 28.48 | 28.67 | 83,995,464 | -0.55(-1.88%) |
Feb 08, 2017 | 29.17 | 29.39 | 28.67 | 29.22 | 45,584,644 | -0.13(-0.44%) |
Feb 07, 2017 | 29.24 | 29.79 | 29.07 | 29.35 | 75,660,984 | +0.45(+1.55%) |
Feb 06, 2017 | 28.09 | 28.90 | 28.09 | 28.90 | 51,388,776 | +0.72(+2.56%) |
Feb 03, 2017 | 28.44 | 28.55 | 28.06 | 28.18 | 37,825,340 | -0.25(-0.88%) |
Feb 02, 2017 | 27.91 | 28.51 | 27.61 | 28.43 | 49,002,648 | +0.35(+1.26%) |
Feb 01, 2017 | 27.24 | 28.11 | 27.07 | 28.07 | 59,768,100 | +1.18(+4.37%) |
Jan 31, 2017 | 26.84 | 27.11 | 26.66 | 26.90 | 36,776,328 | -0.21(-0.76%) |
Jan 30, 2017 | 27.33 | 27.35 | 26.58 | 27.10 | 50,325,248 | -0.43(-1.57%) |
Jan 27, 2017 | 27.08 | 27.57 | 26.82 | 27.54 | 47,897,188 | +0.52(+1.93%) |
Jan 26, 2017 | 26.58 | 27.09 | 26.30 | 27.01 | 46,540,696 | +0.46(+1.73%) |
Jan 25, 2017 | 26.87 | 26.93 | 26.20 | 26.56 | 53,081,400 | +0.11(+0.43%) |
Jan 24, 2017 | 25.99 | 26.50 | 25.84 | 26.44 | 43,361,980 | +0.55(+2.13%) |
Jan 23, 2017 | 25.57 | 26.09 | 25.55 | 25.89 | 37,530,712 | +0.27(+1.04%) |
Jan 20, 2017 | 26.13 | 26.31 | 25.40 | 25.62 | 49,929,288 | -0.28(-1.09%) |
Jan 19, 2017 | 25.39 | 26.23 | 25.37 | 25.91 | 65,392,972 | +0.54(+2.15%) |
Jan 18, 2017 | 24.70 | 25.43 | 24.42 | 25.36 | 66,353,288 | +0.45(+1.82%) |
Jan 17, 2017 | 25.38 | 25.42 | 24.78 | 24.91 | 58,900,632 | -0.57(-2.24%) |
Jan 13, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.00(-0.01%) | |
Jan 12, 2017 | 25.68 | 25.79 | 25.04 | 25.48 | 63,447,312 | -0.42(-1.64%) |
Jan 11, 2017 | 26.11 | 26.16 | 25.66 | 25.91 | 53,302,184 | -0.32(-1.23%) |
Jan 10, 2017 | 26.56 | 26.89 | 26.02 | 26.23 | 89,321,032 | -0.20(-0.76%) |
Jan 09, 2017 | 25.50 | 26.61 | 25.50 | 26.43 | 92,907,600 | +1.03(+4.05%) |
Jan 06, 2017 | 25.34 | 25.68 | 24.93 | 25.40 | 83,501,600 | +0.34(+1.34%) |
Jan 05, 2017 | 25.75 | 26.07 | 24.89 | 25.06 | 99,831,872 | -0.65(-2.54%) |
Jan 04, 2017 | 25.47 | 25.99 | 25.01 | 25.72 | 121,602,600 | +0.59(+2.33%) |
Jan 03, 2017 | 25.72 | 26.21 | 24.48 | 25.13 | 152,305,408 | -1.17(-4.43%) |
Dec 30, 2016 | 26.30 | 26.30 | 26.30 | 0 | -1.16(-4.21%) | |
Dec 29, 2016 | 25.84 | 27.47 | 25.33 | 27.45 | 220,287,376 | +0.54(+2.00%) |
Dec 28, 2016 | 29.46 | 29.55 | 26.78 | 26.91 | 232,504,720 | -1.99(-6.88%) |
Dec 27, 2016 | 27.61 | 28.91 | 27.40 | 28.90 | 120,927,048 | +1.86(+6.87%) |
Dec 23, 2016 | 27.05 | 27.05 | 27.05 | 0 | +0.66(+2.49%) | |
Dec 22, 2016 | 26.32 | 26.82 | 26.24 | 26.39 | 72,898,368 | +0.32(+1.21%) |
Dec 21, 2016 | 26.03 | 26.10 | 25.55 | 26.07 | 58,432,968 | +0.16(+0.63%) |
Dec 20, 2016 | 25.76 | 26.15 | 25.65 | 25.91 | 86,000,096 | +0.87(+3.48%) |
Dec 19, 2016 | 24.56 | 25.24 | 24.39 | 25.04 | 75,532,240 | +0.30(+1.21%) |
Dec 16, 2016 | 24.59 | 24.81 | 24.08 | 24.74 | 110,562,728 | +0.42(+1.72%) |
Dec 15, 2016 | 23.87 | 24.62 | 23.80 | 24.32 | 75,736,008 | +0.56(+2.34%) |
Dec 14, 2016 | 22.80 | 23.92 | 22.56 | 23.76 | 99,782,016 | +1.30(+5.79%) |
Dec 13, 2016 | 22.19 | 22.74 | 22.18 | 22.46 | 39,191,012 | +0.39(+1.76%) |
Dec 12, 2016 | 22.14 | 22.16 | 21.57 | 22.07 | 60,984,196 | -0.55(-2.43%) |
Dec 09, 2016 | 23.21 | 23.22 | 22.35 | 22.62 | 38,796,140 | -0.41(-1.78%) |
Dec 08, 2016 | 23.45 | 23.80 | 22.92 | 23.03 | 38,698,488 | -0.39(-1.67%) |
Dec 07, 2016 | 22.87 | 23.48 | 22.69 | 23.42 | 48,764,752 | +0.41(+1.80%) |
Dec 06, 2016 | 22.72 | 23.09 | 22.56 | 23.01 | 50,608,528 | +0.37(+1.64%) |
Dec 05, 2016 | 22.17 | 22.82 | 21.93 | 22.64 | 61,103,620 | +0.84(+3.88%) |
Dec 02, 2016 | 21.25 | 21.88 | 20.97 | 21.79 | 48,535,972 | +0.20(+0.92%) |
Dec 01, 2016 | 22.69 | 22.71 | 20.89 | 21.59 | 105,043,904 | -1.12(-4.95%) |
Nov 30, 2016 | 23.06 | 23.20 | 22.69 | 22.71 | 44,676,260 | -0.26(-1.13%) |
Nov 29, 2016 | 23.16 | 23.27 | 22.80 | 22.97 | 45,081,344 | -0.21(-0.91%) |
Nov 28, 2016 | 23.13 | 23.34 | 23.06 | 23.18 | 28,266,898 | -0.01(-0.05%) |
Nov 25, 2016 | 23.26 | 23.43 | 23.01 | 23.20 | 19,845,296 | +0.05(+0.20%) |
Nov 23, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.11(+0.49%) | |
Nov 22, 2016 | 22.95 | 23.06 | 22.72 | 23.04 | 33,551,420 | +0.16(+0.72%) |
Nov 21, 2016 | 23.15 | 23.21 | 22.73 | 22.87 | 44,338,768 | -0.09(-0.41%) |
Nov 18, 2016 | 22.73 | 23.20 | 22.58 | 22.97 | 58,544,768 | +0.24(+1.05%) |
Nov 17, 2016 | 22.71 | 23.32 | 22.30 | 22.73 | 84,618,040 | +0.19(+0.83%) |
Nov 16, 2016 | 21.48 | 22.77 | 21.24 | 22.54 | 100,386,144 | +1.34(+6.31%) |
Nov 15, 2016 | 20.73 | 21.51 | 20.65 | 21.20 | 63,405,604 | +0.63(+3.05%) |
Nov 14, 2016 | 21.67 | 21.69 | 20.57 | 20.57 | 137,029,184 | -1.07(-4.92%) |
Nov 11, 2016 | 19.56 | 21.84 | 19.31 | 21.64 | 221,079,552 | +4.97(+29.81%) |
Nov 10, 2016 | 17.59 | 17.59 | 16.85 | 16.67 | 85,525,784 | -0.54(-3.13%) |
Nov 09, 2016 | 17.03 | 17.44 | 16.91 | 17.21 | 46,381,676 | -0.30(-1.69%) |
Nov 08, 2016 | 17.60 | 17.65 | 17.34 | 17.50 | 43,626,928 | -0.03(-0.15%) |
Nov 07, 2016 | 17.11 | 17.64 | 17.10 | 17.53 | 49,545,784 | +0.91(+5.48%) |
Nov 04, 2016 | 16.61 | 16.91 | 16.38 | 16.62 | 33,413,752 | -0.10(-0.57%) |
Nov 03, 2016 | 16.99 | 17.01 | 16.39 | 16.72 | 31,471,012 | -0.20(-1.16%) |
Nov 02, 2016 | 17.12 | 17.35 | 16.88 | 16.91 | 30,057,580 | -0.07(-0.42%) |
Nov 01, 2016 | 17.57 | 17.66 | 16.80 | 16.99 | 48,081,824 | -0.52(-2.96%) |
Oct 31, 2016 | 17.41 | 17.62 | 17.40 | 17.50 | 25,650,174 | +0.15(+0.85%) |
Oct 28, 2016 | 17.47 | 17.74 | 17.33 | 17.36 | 29,559,484 | -0.03(-0.17%) |
Oct 27, 2016 | 17.89 | 17.92 | 17.31 | 17.39 | 39,497,872 | -0.36(-2.05%) |
Oct 26, 2016 | 17.53 | 17.95 | 17.51 | 17.75 | 33,920,440 | +0.07(+0.40%) |
Oct 25, 2016 | 17.36 | 17.79 | 17.28 | 17.68 | 40,387,296 | +0.29(+1.64%) |
Oct 24, 2016 | 16.73 | 17.41 | 16.72 | 17.39 | 34,530,084 | +0.78(+4.69%) |
Oct 21, 2016 | 16.60 | 16.64 | 16.46 | 16.61 | 28,406,110 | -0.05(-0.28%) |
Oct 20, 2016 | 16.54 | 16.72 | 16.31 | 16.66 | 31,714,920 | +0.31(+1.90%) |
Oct 19, 2016 | 16.27 | 16.43 | 16.19 | 16.35 | 20,230,200 | -0.03(-0.21%) |
Oct 18, 2016 | 16.36 | 16.48 | 16.30 | 16.39 | 27,374,036 | +0.25(+1.52%) |
Oct 17, 2016 | 16.23 | 16.38 | 16.12 | 16.14 | 19,846,806 | -0.09(-0.58%) |
Oct 14, 2016 | 16.27 | 16.38 | 16.14 | 16.23 | 33,602,220 | +0.16(+0.98%) |
Oct 13, 2016 | 16.15 | 16.19 | 15.67 | 16.08 | 39,644,768 | -0.27(-1.63%) |
Oct 12, 2016 | 16.20 | 16.43 | 16.07 | 16.34 | 42,676,300 | +0.07(+0.45%) |
Oct 11, 2016 | 16.45 | 16.48 | 16.14 | 16.27 | 39,486,840 | -0.24(-1.45%) |
Oct 10, 2016 | 16.53 | 16.62 | 16.35 | 16.51 | 29,249,058 | +0.06(+0.37%) |
Oct 07, 2016 | 16.68 | 16.72 | 16.40 | 16.44 | 29,092,508 | -0.12(-0.73%) |
Oct 06, 2016 | 16.58 | 16.69 | 16.30 | 16.57 | 36,582,876 | -0.22(-1.30%) |
Oct 05, 2016 | 16.94 | 17.12 | 16.73 | 16.78 | 31,027,074 | -0.02(-0.10%) |
Oct 04, 2016 | 16.86 | 17.15 | 16.68 | 16.80 | 28,615,532 | -0.04(-0.22%) |
Oct 03, 2016 | 16.86 | 17.10 | 16.81 | 16.84 | 24,563,404 | -0.02(-0.10%) |
Sep 30, 2016 | 16.67 | 17.02 | 16.57 | 16.86 | 43,657,716 | +0.28(+1.66%) |
Sep 29, 2016 | 16.40 | 16.63 | 16.25 | 16.58 | 34,191,280 | +0.15(+0.93%) |
Sep 28, 2016 | 16.39 | 16.44 | 16.22 | 16.43 | 32,476,930 | +0.06(+0.36%) |
Sep 27, 2016 | 15.77 | 16.39 | 15.76 | 16.37 | 40,902,324 | +0.54(+3.42%) |
Sep 26, 2016 | 15.80 | 15.89 | 15.63 | 15.83 | 23,376,992 | -0.15(-0.94%) |
Sep 23, 2016 | 16.01 | 16.06 | 15.91 | 15.98 | 28,063,374 | -0.02(-0.11%) |
Sep 22, 2016 | 16.05 | 16.10 | 15.90 | 15.99 | 31,370,154 | +0.04(+0.25%) |
Sep 21, 2016 | 15.57 | 15.98 | 15.56 | 15.96 | 34,168,840 | +0.44(+2.81%) |
Sep 20, 2016 | 15.84 | 15.84 | 15.43 | 15.52 | 33,650,516 | -0.14(-0.91%) |
Sep 19, 2016 | 15.62 | 16.05 | 15.55 | 15.66 | 42,389,400 | +0.20(+1.32%) |
Sep 16, 2016 | 15.48 | 15.56 | 15.28 | 15.46 | 91,715,256 | +0.04(+0.24%) |
Sep 15, 2016 | 14.88 | 15.44 | 14.85 | 15.42 | 52,369,724 | +0.56(+3.79%) |
Sep 14, 2016 | 14.76 | 14.91 | 14.64 | 14.86 | 32,457,734 | +0.13(+0.89%) |
Sep 13, 2016 | 14.91 | 15.08 | 14.64 | 14.73 | 47,945,420 | -0.22(-1.45%) |
Sep 12, 2016 | 14.45 | 14.97 | 14.10 | 14.94 | 60,786,256 | +0.30(+2.07%) |
Sep 09, 2016 | 15.24 | 15.33 | 14.51 | 14.64 | 70,912,960 | -0.77(-4.98%) |
Sep 08, 2016 | 15.28 | 15.43 | 15.11 | 15.41 | 32,095,530 | +0.11(+0.72%) |
Sep 07, 2016 | 15.48 | 15.55 | 15.21 | 15.30 | 40,440,276 | -0.23(-1.47%) |
Sep 06, 2016 | 15.44 | 15.53 | 15.36 | 15.53 | 31,144,524 | +0.15(+0.94%) |
Sep 02, 2016 | 15.57 | 15.38 | 15.38 | 15.38 | 32,841,414 | -0.15(-0.98%) |
Sep 01, 2016 | 15.10 | 15.59 | 15.09 | 15.53 | 43,545,068 | +0.45(+2.95%) |
Aug 31, 2016 | 15.19 | 15.23 | 15.04 | 15.09 | 39,480,664 | -0.07(-0.47%) |
Aug 30, 2016 | 15.23 | 15.31 | 15.12 | 15.16 | 29,010,356 | -0.09(-0.58%) |
Aug 29, 2016 | 15.32 | 15.38 | 15.22 | 15.25 | 27,909,040 | -0.01(-0.06%) |
Aug 26, 2016 | 15.18 | 15.34 | 15.05 | 15.26 | 30,491,428 | +0.12(+0.81%) |
Aug 25, 2016 | 15.24 | 15.25 | 14.95 | 15.14 | 41,254,988 | -0.10(-0.66%) |
Aug 24, 2016 | 15.53 | 15.54 | 15.17 | 15.24 | 30,321,728 | -0.24(-1.54%) |
Aug 23, 2016 | 15.51 | 15.58 | 15.43 | 15.48 | 34,525,712 | +0.12(+0.81%) |
Aug 22, 2016 | 15.33 | 15.37 | 15.15 | 15.35 | 24,919,258 | +0.06(+0.42%) |
Aug 19, 2016 | 15.24 | 15.40 | 15.17 | 15.29 | 29,685,654 | +0.04(+0.26%) |
Aug 18, 2016 | 14.99 | 15.27 | 14.93 | 15.25 | 33,768,824 | +0.23(+1.55%) |
Aug 17, 2016 | 15.37 | 15.41 | 14.89 | 15.01 | 60,598,368 | -0.36(-2.32%) |
Aug 16, 2016 | 15.44 | 15.47 | 15.32 | 15.37 | 29,286,246 | -0.09(-0.60%) |
Aug 15, 2016 | 15.50 | 15.59 | 15.26 | 15.46 | 58,369,848 | -0.01(-0.10%) |
Aug 12, 2016 | 15.20 | 15.56 | 14.89 | 15.48 | 145,165,040 | +0.82(+5.59%) |
Aug 11, 2016 | 14.44 | 14.72 | 14.41 | 14.66 | 68,963,864 | +0.29(+2.03%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.32 | 14.37 | 38,227,808 | -0.09(-0.65%) |
Aug 09, 2016 | 14.49 | 14.60 | 14.42 | 14.46 | 37,909,188 | +0.04(+0.26%) |
Aug 08, 2016 | 14.49 | 14.52 | 14.27 | 14.42 | 31,045,080 | +0.13(+0.93%) |
Aug 05, 2016 | 14.21 | 14.30 | 14.15 | 14.29 | 37,834,092 | +0.24(+1.70%) |
Aug 04, 2016 | 13.86 | 14.12 | 13.84 | 14.05 | 27,760,348 | +0.26(+1.85%) |
Aug 03, 2016 | 13.74 | 13.82 | 13.67 | 13.80 | 30,521,224 | +0.04(+0.27%) |
Aug 02, 2016 | 14.00 | 14.00 | 13.63 | 13.76 | 28,761,888 | -0.17(-1.22%) |
Aug 01, 2016 | 14.08 | 14.13 | 13.84 | 13.93 | 30,653,652 | -0.09(-0.65%) |
Jul 29, 2016 | 13.85 | 14.06 | 13.60 | 14.02 | 41,702,844 | +0.23(+1.64%) |
Jul 28, 2016 | 13.80 | 13.90 | 13.75 | 13.79 | 22,584,046 | +0.03(+0.21%) |
Jul 27, 2016 | 14.03 | 14.05 | 13.68 | 13.76 | 45,475,292 | -0.14(-1.01%) |
Jul 26, 2016 | 13.79 | 13.98 | 13.77 | 13.90 | 52,376,516 | +0.23(+1.71%) |
Jul 25, 2016 | 13.50 | 13.70 | 13.45 | 13.67 | 31,817,826 | +0.25(+1.85%) |
Jul 22, 2016 | 13.11 | 13.42 | 13.02 | 13.42 | 32,150,384 | +0.36(+2.72%) |
Jul 21, 2016 | 13.28 | 13.33 | 13.02 | 13.07 | 36,787,256 | -0.25(-1.84%) |
Jul 20, 2016 | 13.19 | 13.38 | 13.13 | 13.31 | 30,184,348 | +0.17(+1.31%) |
Jul 19, 2016 | 13.00 | 13.19 | 12.97 | 13.14 | 38,960,248 | +0.13(+1.04%) |
Jul 18, 2016 | 13.10 | 13.12 | 12.96 | 13.01 | 25,758,208 | +0.07(+0.51%) |
Jul 15, 2016 | 12.93 | 13.00 | 12.73 | 12.94 | 43,640,188 | -0.15(-1.16%) |
Jul 14, 2016 | 13.03 | 13.21 | 12.92 | 13.09 | 32,257,834 | +0.13(+1.02%) |
Jul 13, 2016 | 12.99 | 13.06 | 12.94 | 12.96 | 33,045,824 | -0.00(-0.04%) |
Jul 12, 2016 | 12.92 | 13.08 | 12.75 | 12.96 | 44,466,892 | +0.19(+1.50%) |
Jul 11, 2016 | 12.66 | 12.87 | 12.65 | 12.77 | 45,687,196 | +0.29(+2.30%) |
Jul 08, 2016 | 12.13 | 12.54 | 12.00 | 12.49 | 49,068,724 | +0.48(+4.01%) |
Jul 07, 2016 | 11.78 | 12.05 | 11.72 | 12.00 | 40,255,124 | +0.38(+3.25%) |
Jul 05, 2016 | 11.39 | 11.65 | 11.30 | 11.63 | 37,781,652 | +0.17(+1.48%) |
Jul 01, 2016 | 11.48 | 11.46 | 11.46 | 11.46 | 22,245,776 | -0.09(-0.75%) |
Jun 30, 2016 | 11.47 | 11.61 | 11.38 | 11.54 | 43,868,536 | +0.09(+0.77%) |
Jun 29, 2016 | 11.37 | 11.54 | 11.34 | 11.45 | 32,468,852 | +0.18(+1.63%) |
Jun 28, 2016 | 11.32 | 11.33 | 11.12 | 11.27 | 38,885,636 | +0.16(+1.46%) |
Jun 27, 2016 | 11.14 | 11.22 | 10.95 | 11.11 | 45,816,952 | -0.12(-1.07%) |
Jun 24, 2016 | 11.42 | 11.63 | 11.12 | 11.23 | 103,617,504 | -0.68(-5.69%) |
Jun 23, 2016 | 11.71 | 11.92 | 11.70 | 11.91 | 30,303,816 | +0.31(+2.67%) |
Jun 22, 2016 | 11.63 | 11.71 | 11.58 | 11.60 | 20,628,990 | -0.01(-0.08%) |
Jun 21, 2016 | 11.73 | 11.76 | 11.59 | 11.61 | 21,635,938 | -0.07(-0.61%) |
Jun 20, 2016 | 11.66 | 11.82 | 11.65 | 11.68 | 29,910,678 | +0.21(+1.80%) |
Jun 17, 2016 | 11.69 | 11.69 | 11.42 | 11.47 | 47,955,968 | -0.20(-1.75%) |
Jun 16, 2016 | 11.54 | 11.70 | 11.43 | 11.68 | 25,090,614 | +0.05(+0.40%) |
Jun 15, 2016 | 11.61 | 11.73 | 11.48 | 11.63 | 30,650,418 | +0.12(+1.02%) |
Jun 14, 2016 | 11.46 | 11.56 | 11.33 | 11.51 | 30,376,220 | +0.02(+0.19%) |
Jun 13, 2016 | 11.36 | 11.71 | 11.36 | 11.49 | 48,422,396 | +0.14(+1.28%) |
Jun 10, 2016 | 11.50 | 11.60 | 11.33 | 11.34 | 40,729,180 | -0.29(-2.49%) |
Jun 09, 2016 | 11.30 | 11.65 | 11.28 | 11.63 | 48,073,948 | +0.29(+2.60%) |
Jun 08, 2016 | 11.38 | 11.42 | 11.25 | 11.34 | 23,888,006 | -0.04(-0.32%) |
Jun 07, 2016 | 11.42 | 11.49 | 11.37 | 11.38 | 19,686,372 | +0.02(+0.19%) |
Jun 06, 2016 | 11.44 | 11.53 | 11.29 | 11.35 | 32,836,736 | -0.06(-0.52%) |
Jun 03, 2016 | 11.46 | 11.48 | 11.21 | 11.41 | 46,945,196 | -0.16(-1.40%) |
Jun 02, 2016 | 11.56 | 11.67 | 11.44 | 11.57 | 33,486,870 | +0.08(+0.70%) |
Jun 01, 2016 | 11.42 | 11.60 | 11.38 | 11.49 | 39,410,348 | +0.02(+0.19%) |
May 31, 2016 | 11.32 | 11.49 | 11.31 | 11.47 | 41,999,088 | +0.20(+1.79%) |
May 27, 2016 | 11.22 | 11.27 | 11.27 | 11.27 | 28,245,644 | +0.06(+0.55%) |
May 26, 2016 | 11.11 | 11.29 | 11.08 | 11.21 | 31,553,232 | +0.12(+1.06%) |
May 25, 2016 | 11.17 | 11.22 | 11.00 | 11.09 | 46,709,580 | -0.05(-0.42%) |
May 24, 2016 | 10.91 | 11.17 | 10.88 | 11.14 | 42,333,468 | +0.26(+2.43%) |
May 23, 2016 | 10.90 | 10.94 | 10.81 | 10.87 | 42,222,768 | +0.02(+0.16%) |
May 20, 2016 | 10.73 | 10.90 | 10.71 | 10.86 | 39,922,316 | +0.19(+1.79%) |
May 19, 2016 | 10.58 | 10.74 | 10.56 | 10.67 | 40,718,108 | +0.05(+0.44%) |
May 18, 2016 | 10.29 | 10.74 | 10.29 | 10.62 | 55,227,384 | +0.26(+2.55%) |
May 17, 2016 | 10.29 | 10.43 | 10.15 | 10.35 | 64,142,276 | +0.02(+0.21%) |
May 16, 2016 | 9.960 | 10.48 | 9.928 | 10.33 | 99,306,952 | +0.30(+2.95%) |
May 13, 2016 | 9.598 | 10.04 | 9.598 | 10.04 | 215,417,664 | +1.32(+15.21%) |
May 12, 2016 | 8.895 | 8.934 | 8.554 | 8.711 | 68,377,792 | -0.12(-1.36%) |
May 11, 2016 | 8.834 | 8.929 | 8.785 | 8.831 | 33,493,650 | +0.02(+0.28%) |
May 10, 2016 | 8.694 | 8.821 | 8.611 | 8.807 | 27,516,742 | +0.17(+1.93%) |
May 09, 2016 | 8.674 | 8.711 | 8.569 | 8.640 | 34,026,548 | -0.01(-0.14%) |
May 06, 2016 | 8.550 | 8.676 | 8.532 | 8.652 | 18,705,376 | +0.09(+1.03%) |
May 05, 2016 | 8.584 | 8.665 | 8.501 | 8.564 | 25,202,290 | +0.05(+0.60%) |
May 04, 2016 | 8.606 | 8.613 | 8.425 | 8.513 | 53,670,116 | -0.20(-2.28%) |
May 03, 2016 | 8.716 | 8.750 | 8.636 | 8.711 | 22,868,598 | -0.11(-1.19%) |