Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.17 | 12.50 | 11.80 | 12.05 | 18,935,752 | -0.19(-1.55%) |
May 30, 2017 | 12.69 | 12.87 | 12.14 | 12.24 | 17,588,448 | -0.59(-4.60%) |
May 26, 2017 | 12.77 | 13.02 | 12.62 | 12.83 | 8,900,226 | +0.04(+0.31%) |
May 25, 2017 | 12.93 | 13.20 | 12.75 | 12.79 | 11,085,271 | -0.14(-1.08%) |
May 24, 2017 | 13.26 | 13.34 | 12.75 | 12.93 | 19,750,464 | -0.38(-2.85%) |
May 23, 2017 | 13.46 | 13.72 | 13.20 | 13.31 | 12,685,487 | -0.14(-1.04%) |
May 22, 2017 | 13.56 | 13.82 | 13.44 | 13.45 | 11,355,588 | -0.07(-0.52%) |
May 19, 2017 | 13.62 | 13.78 | 13.19 | 13.52 | 24,297,912 | +0.05(+0.37%) |
May 18, 2017 | 13.23 | 13.74 | 13.14 | 13.47 | 22,678,180 | +0.22(+1.66%) |
May 17, 2017 | 13.79 | 14.11 | 13.13 | 13.25 | 29,366,240 | -0.83(-5.89%) |
May 16, 2017 | 14.32 | 14.55 | 13.96 | 14.08 | 34,273,340 | -0.09(-0.64%) |
May 15, 2017 | 13.74 | 14.44 | 13.70 | 14.17 | 40,280,080 | +0.58(+4.27%) |
May 12, 2017 | 13.68 | 14.10 | 13.41 | 13.59 | 38,714,976 | -0.21(-1.52%) |
May 11, 2017 | 12.79 | 14.55 | 12.35 | 13.80 | 107,064,720 | +1.12(+8.83%) |
May 10, 2017 | 12.03 | 12.93 | 11.78 | 12.68 | 64,420,768 | +0.63(+5.23%) |
May 09, 2017 | 9.710 | 12.43 | 10.57 | 12.05 | 125,244,952 | +2.34(+24.10%) |
May 08, 2017 | 10.05 | 10.05 | 9.700 | 9.710 | 12,493,610 | -0.36(-3.57%) |
May 05, 2017 | 9.750 | 10.09 | 9.710 | 10.07 | 8,831,877 | +0.23(+2.34%) |
May 04, 2017 | 9.780 | 10.18 | 9.560 | 9.840 | 14,081,358 | +0.04(+0.41%) |
May 03, 2017 | 10.50 | 10.58 | 9.790 | 9.800 | 20,084,276 | -0.51(-4.95%) |
May 02, 2017 | 9.960 | 10.49 | 9.920 | 10.31 | 26,505,928 | +0.65(+6.73%) |
May 01, 2017 | 9.410 | 9.750 | 9.370 | 9.660 | 16,362,823 | +0.41(+4.43%) |
Apr 28, 2017 | 9.390 | 9.490 | 9.200 | 9.250 | 9,062,943 | -0.13(-1.39%) |
Apr 27, 2017 | 9.290 | 9.440 | 9.130 | 9.380 | 11,490,472 | +0.09(+0.97%) |
Apr 26, 2017 | 9.120 | 9.560 | 9.010 | 9.290 | 16,665,645 | +0.27(+2.99%) |
Apr 25, 2017 | 8.560 | 9.060 | 8.500 | 9.020 | 12,646,704 | +0.42(+4.88%) |
Apr 24, 2017 | 8.560 | 8.780 | 8.311 | 8.600 | 15,663,069 | +0.09(+1.06%) |
Apr 21, 2017 | 8.930 | 8.990 | 8.360 | 8.510 | 28,061,920 | -0.37(-4.17%) |
Apr 20, 2017 | 9.020 | 9.100 | 8.860 | 8.880 | 12,319,151 | -0.14(-1.55%) |
Apr 19, 2017 | 8.960 | 9.220 | 8.920 | 9.020 | 9,815,500 | +0.07(+0.78%) |
Apr 18, 2017 | 9.420 | 9.420 | 8.920 | 8.950 | 21,640,880 | -0.53(-5.59%) |
Apr 17, 2017 | 9.500 | 9.570 | 9.430 | 9.480 | 5,055,642 | +0.00(+0.00%) |
Apr 13, 2017 | 9.610 | 9.620 | 9.430 | 9.480 | 9,025,189 | -0.12(-1.25%) |
Apr 12, 2017 | 9.620 | 9.740 | 9.530 | 9.600 | 6,634,361 | +0.05(+0.52%) |
Apr 11, 2017 | 9.850 | 9.850 | 9.520 | 9.550 | 8,939,478 | -0.30(-3.05%) |
Apr 10, 2017 | 9.640 | 9.880 | 9.620 | 9.850 | 9,908,695 | +0.26(+2.71%) |
Apr 07, 2017 | 9.560 | 9.800 | 9.440 | 9.590 | 16,235,951 | -0.04(-0.42%) |
Apr 06, 2017 | 9.520 | 9.890 | 9.470 | 9.630 | 16,744,992 | +0.13(+1.37%) |
Apr 05, 2017 | 10.12 | 10.16 | 9.490 | 9.500 | 41,890,180 | -0.67(-6.59%) |
Apr 04, 2017 | 10.42 | 10.49 | 10.08 | 10.17 | 18,758,764 | -0.30(-2.87%) |
Apr 03, 2017 | 11.02 | 11.07 | 10.40 | 10.47 | 19,734,056 | -0.56(-5.08%) |
Mar 31, 2017 | 11.07 | 11.14 | 10.97 | 11.03 | 8,956,136 | -0.05(-0.45%) |
Mar 30, 2017 | 11.20 | 11.32 | 10.92 | 11.08 | 21,360,108 | -0.10(-0.89%) |
Mar 29, 2017 | 10.68 | 11.43 | 10.67 | 11.18 | 26,935,172 | +0.50(+4.68%) |
Mar 28, 2017 | 10.78 | 10.82 | 10.66 | 10.68 | 8,420,366 | -0.13(-1.20%) |
Mar 27, 2017 | 10.69 | 10.94 | 10.66 | 10.81 | 8,979,436 | +0.06(+0.56%) |
Mar 24, 2017 | 10.83 | 10.95 | 10.70 | 10.75 | 8,928,415 | -0.11(-1.01%) |
Mar 23, 2017 | 10.68 | 11.10 | 10.68 | 10.86 | 15,668,604 | +0.15(+1.40%) |
Mar 22, 2017 | 10.80 | 10.87 | 10.48 | 10.71 | 14,066,448 | -0.01(-0.09%) |
Mar 21, 2017 | 10.62 | 10.90 | 10.35 | 10.72 | 20,423,132 | +0.08(+0.75%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.62 | 10.64 | 17,876,628 | -0.39(-3.54%) |
Mar 17, 2017 | 11.47 | 11.60 | 10.95 | 11.03 | 34,529,136 | -0.17(-1.52%) |
Mar 16, 2017 | 11.08 | 11.33 | 10.90 | 11.20 | 19,672,128 | +0.19(+1.73%) |
Mar 15, 2017 | 10.89 | 11.19 | 10.67 | 11.01 | 33,015,624 | +0.12(+1.10%) |
Mar 14, 2017 | 10.77 | 11.03 | 10.50 | 10.89 | 77,769,440 | -1.22(-10.07%) |
Mar 13, 2017 | 12.41 | 12.55 | 11.87 | 12.11 | 24,477,360 | -0.13(-1.06%) |
Mar 10, 2017 | 11.70 | 12.38 | 11.54 | 12.24 | 20,865,652 | +0.67(+5.79%) |
Mar 09, 2017 | 11.96 | 12.05 | 11.50 | 11.57 | 16,363,228 | -0.31(-2.61%) |
Mar 08, 2017 | 11.62 | 12.12 | 11.54 | 11.88 | 26,546,234 | +0.17(+1.45%) |
Mar 07, 2017 | 12.21 | 12.28 | 11.36 | 11.71 | 37,113,932 | -0.70(-5.64%) |
Mar 06, 2017 | 13.16 | 13.28 | 12.30 | 12.41 | 30,843,260 | -0.65(-4.98%) |
Mar 03, 2017 | 13.73 | 13.88 | 12.90 | 13.06 | 33,593,528 | -0.69(-5.02%) |
Mar 02, 2017 | 13.90 | 14.25 | 13.68 | 13.75 | 18,455,644 | +0.16(+1.18%) |
Mar 01, 2017 | 14.55 | 14.58 | 13.46 | 13.59 | 41,264,648 | -0.79(-5.49%) |
Feb 28, 2017 | 16.17 | 16.48 | 14.16 | 14.38 | 56,048,664 | -2.33(-13.94%) |
Feb 27, 2017 | 16.06 | 16.95 | 15.99 | 16.71 | 16,893,872 | +0.53(+3.28%) |
Feb 24, 2017 | 16.42 | 16.53 | 16.10 | 16.18 | 10,635,267 | -0.40(-2.41%) |
Feb 23, 2017 | 16.41 | 16.80 | 16.15 | 16.58 | 10,956,307 | +0.23(+1.41%) |
Feb 22, 2017 | 16.34 | 16.82 | 16.33 | 16.35 | 9,695,838 | -0.05(-0.30%) |
Feb 21, 2017 | 16.28 | 16.47 | 16.13 | 16.40 | 9,431,172 | +0.36(+2.24%) |
Feb 17, 2017 | 16.04 | 16.04 | 16.04 | 0 | -0.18(-1.11%) | |
Feb 16, 2017 | 17.14 | 17.14 | 16.12 | 16.22 | 31,016,948 | -0.64(-3.80%) |
Feb 15, 2017 | 16.00 | 16.93 | 15.77 | 16.86 | 27,224,800 | +0.88(+5.51%) |
Feb 14, 2017 | 15.03 | 16.00 | 14.96 | 15.98 | 18,772,188 | +1.01(+6.75%) |
Feb 13, 2017 | 15.19 | 15.33 | 14.88 | 14.97 | 9,805,168 | -0.07(-0.47%) |
Feb 10, 2017 | 14.96 | 15.24 | 14.81 | 15.04 | 8,468,670 | +0.12(+0.80%) |
Feb 09, 2017 | 14.68 | 15.08 | 14.66 | 14.92 | 9,884,893 | +0.24(+1.63%) |
Feb 08, 2017 | 14.22 | 14.78 | 14.14 | 14.68 | 10,410,876 | +0.43(+3.02%) |
Feb 07, 2017 | 14.53 | 14.71 | 14.23 | 14.25 | 9,487,644 | -0.34(-2.33%) |
Feb 06, 2017 | 14.25 | 14.69 | 14.13 | 14.59 | 9,195,400 | +0.37(+2.60%) |
Feb 03, 2017 | 14.31 | 14.43 | 14.04 | 14.22 | 10,467,177 | -0.09(-0.63%) |
Feb 02, 2017 | 13.88 | 14.90 | 13.80 | 14.31 | 23,327,406 | +0.58(+4.22%) |
Feb 01, 2017 | 13.75 | 13.88 | 13.55 | 13.73 | 9,027,434 | -0.05(-0.36%) |
Jan 31, 2017 | 13.34 | 13.82 | 13.20 | 13.78 | 12,867,681 | +0.45(+3.38%) |
Jan 30, 2017 | 13.45 | 13.79 | 13.16 | 13.33 | 12,224,855 | -0.14(-1.04%) |
Jan 27, 2017 | 13.60 | 13.75 | 13.42 | 13.47 | 8,550,628 | -0.15(-1.10%) |
Jan 26, 2017 | 14.14 | 14.16 | 13.60 | 13.62 | 10,848,518 | -0.37(-2.64%) |
Jan 25, 2017 | 13.65 | 14.25 | 13.58 | 13.99 | 15,225,880 | +0.41(+3.02%) |
Jan 24, 2017 | 14.06 | 14.08 | 13.51 | 13.58 | 14,192,061 | -0.41(-2.93%) |
Jan 23, 2017 | 14.70 | 14.75 | 13.88 | 13.99 | 18,833,080 | -0.74(-5.02%) |
Jan 20, 2017 | 14.84 | 15.05 | 14.71 | 14.73 | 9,367,967 | -0.17(-1.14%) |
Jan 19, 2017 | 15.09 | 15.34 | 14.85 | 14.90 | 9,501,742 | -0.21(-1.39%) |
Jan 18, 2017 | 15.26 | 15.42 | 14.78 | 15.11 | 14,987,766 | -0.13(-0.85%) |
Jan 17, 2017 | 15.30 | 15.67 | 15.00 | 15.24 | 10,226,289 | -0.09(-0.59%) |
Jan 13, 2017 | 15.33 | 15.33 | 15.33 | 0 | -0.30(-1.92%) | |
Jan 12, 2017 | 15.48 | 15.86 | 15.19 | 15.63 | 15,734,614 | +0.30(+1.96%) |
Jan 11, 2017 | 16.45 | 16.68 | 15.32 | 15.33 | 28,526,358 | -1.07(-6.52%) |
Jan 10, 2017 | 17.32 | 17.55 | 16.10 | 16.40 | 42,401,360 | +1.05(+6.84%) |
Jan 09, 2017 | 15.40 | 15.65 | 15.11 | 15.35 | 9,530,097 | +0.06(+0.39%) |
Jan 06, 2017 | 15.60 | 15.75 | 15.26 | 15.29 | 10,435,892 | -0.42(-2.67%) |
Jan 05, 2017 | 15.76 | 15.91 | 15.37 | 15.71 | 11,046,391 | +0.14(+0.90%) |
Jan 04, 2017 | 14.93 | 15.84 | 14.71 | 15.57 | 17,264,538 | +0.33(+2.17%) |
Jan 03, 2017 | 14.69 | 15.35 | 14.36 | 15.24 | 14,862,127 | +0.72(+4.96%) |
Dec 30, 2016 | 14.52 | 14.52 | 14.52 | 0 | +0.37(+2.61%) | |
Dec 29, 2016 | 14.18 | 14.34 | 13.94 | 14.15 | 10,841,693 | -0.08(-0.56%) |
Dec 28, 2016 | 14.16 | 14.39 | 13.81 | 14.23 | 11,582,054 | +0.14(+0.99%) |
Dec 27, 2016 | 14.17 | 14.44 | 14.08 | 14.09 | 10,454,380 | -0.26(-1.81%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.08(+0.56%) | |
Dec 22, 2016 | 14.32 | 14.75 | 14.10 | 14.27 | 11,392,657 | +0.07(+0.49%) |
Dec 21, 2016 | 14.70 | 15.07 | 14.15 | 14.20 | 13,292,306 | -0.45(-3.07%) |
Dec 20, 2016 | 14.78 | 14.81 | 14.33 | 14.65 | 9,810,344 | +0.12(+0.83%) |
Dec 19, 2016 | 14.23 | 15.00 | 14.23 | 14.53 | 16,607,072 | +0.43(+3.05%) |
Dec 16, 2016 | 13.65 | 14.23 | 13.63 | 14.10 | 16,184,769 | +0.50(+3.68%) |
Dec 15, 2016 | 13.93 | 13.93 | 13.00 | 13.60 | 41,110,492 | -0.52(-3.68%) |
Dec 14, 2016 | 14.83 | 14.87 | 13.93 | 14.12 | 25,017,832 | -0.66(-4.47%) |
Dec 13, 2016 | 14.82 | 15.00 | 14.65 | 14.78 | 13,306,942 | +0.10(+0.68%) |
Dec 12, 2016 | 15.50 | 15.60 | 14.66 | 14.68 | 21,985,616 | -0.78(-5.05%) |
Dec 09, 2016 | 15.44 | 15.89 | 15.35 | 15.46 | 9,223,041 | +0.02(+0.13%) |
Dec 08, 2016 | 15.13 | 15.57 | 14.95 | 15.44 | 12,856,956 | +0.36(+2.39%) |
Dec 07, 2016 | 15.41 | 15.43 | 14.82 | 15.08 | 19,254,028 | -0.55(-3.52%) |
Dec 06, 2016 | 15.35 | 15.72 | 14.24 | 15.63 | 9,697,477 | +0.29(+1.89%) |
Dec 05, 2016 | 15.51 | 15.61 | 15.01 | 15.34 | 11,780,074 | -0.11(-0.71%) |
Dec 02, 2016 | 15.48 | 15.75 | 15.18 | 15.45 | 8,596,498 | +0.14(+0.91%) |
Dec 01, 2016 | 15.86 | 16.09 | 15.28 | 15.31 | 10,416,495 | -0.48(-3.04%) |
Nov 30, 2016 | 17.02 | 17.08 | 15.25 | 15.79 | 34,769,908 | -1.37(-7.98%) |
Nov 29, 2016 | 17.32 | 17.59 | 17.02 | 17.16 | 8,085,923 | -0.28(-1.61%) |
Nov 28, 2016 | 17.05 | 17.65 | 16.70 | 17.44 | 11,555,608 | +0.44(+2.59%) |
Nov 25, 2016 | 17.22 | 17.50 | 16.95 | 17.00 | 8,772,323 | +0.06(+0.35%) |
Nov 23, 2016 | 16.94 | 16.94 | 16.94 | 0 | -0.89(-4.99%) | |
Nov 22, 2016 | 18.55 | 18.65 | 17.62 | 17.83 | 12,460,311 | -0.52(-2.83%) |
Nov 21, 2016 | 18.03 | 18.44 | 17.96 | 18.35 | 13,159,182 | +0.40(+2.23%) |
Nov 18, 2016 | 17.85 | 18.65 | 17.67 | 17.95 | 17,564,268 | -0.03(-0.17%) |
Nov 17, 2016 | 17.57 | 18.15 | 16.60 | 17.98 | 38,113,020 | +0.12(+0.67%) |
Nov 16, 2016 | 18.21 | 18.44 | 17.70 | 17.86 | 13,333,564 | -0.36(-1.98%) |
Nov 15, 2016 | 17.47 | 18.57 | 16.72 | 18.22 | 26,837,870 | +0.67(+3.82%) |
Nov 14, 2016 | 18.23 | 18.71 | 17.26 | 17.55 | 20,405,808 | -0.45(-2.50%) |
Nov 11, 2016 | 16.72 | 18.38 | 16.53 | 18.00 | 22,110,560 | +1.18(+7.02%) |
Nov 10, 2016 | 16.36 | 17.00 | 16.04 | 16.82 | 24,412,040 | +0.73(+4.54%) |
Nov 09, 2016 | 14.98 | 16.14 | 15.00 | 16.09 | 32,240,762 | +1.11(+7.41%) |
Nov 08, 2016 | 19.13 | 15.76 | 13.77 | 14.98 | 96,330,408 | -4.15(-21.69%) |
Nov 07, 2016 | 19.63 | 19.63 | 18.75 | 19.13 | 18,772,292 | -0.05(-0.26%) |
Nov 04, 2016 | 19.28 | 20.10 | 19.01 | 19.18 | 16,183,659 | -0.14(-0.72%) |
Nov 03, 2016 | 21.25 | 21.25 | 19.16 | 19.32 | 21,155,114 | -1.80(-8.52%) |
Nov 02, 2016 | 22.60 | 23.32 | 20.78 | 21.12 | 50,284,256 | -2.74(-11.48%) |
Nov 01, 2016 | 18.40 | 24.28 | 18.10 | 23.86 | 64,833,112 | +6.02(+33.74%) |
Oct 31, 2016 | 20.45 | 20.71 | 17.75 | 17.84 | 35,796,920 | -2.51(-12.33%) |
Oct 28, 2016 | 22.15 | 22.15 | 20.15 | 20.35 | 26,366,308 | -1.75(-7.92%) |
Oct 27, 2016 | 21.94 | 22.41 | 21.80 | 22.10 | 7,513,540 | +0.26(+1.19%) |
Oct 26, 2016 | 21.92 | 22.19 | 21.66 | 21.84 | 6,706,500 | -0.21(-0.95%) |
Oct 25, 2016 | 21.75 | 22.65 | 21.58 | 22.05 | 14,522,764 | +0.46(+2.13%) |
Oct 24, 2016 | 21.99 | 21.99 | 21.40 | 21.59 | 12,886,300 | -0.37(-1.68%) |
Oct 21, 2016 | 22.13 | 22.45 | 21.91 | 21.96 | 7,747,729 | -0.10(-0.45%) |
Oct 20, 2016 | 22.00 | 22.45 | 21.90 | 22.06 | 7,939,965 | +0.00(+0.00%) |
Oct 19, 2016 | 22.28 | 22.39 | 21.82 | 22.06 | 8,377,656 | -0.01(-0.05%) |
Oct 18, 2016 | 21.54 | 22.22 | 21.20 | 22.07 | 17,195,154 | +0.67(+3.13%) |
Oct 17, 2016 | 22.05 | 22.30 | 21.32 | 21.40 | 12,685,870 | -0.78(-3.52%) |
Oct 14, 2016 | 22.85 | 23.08 | 22.12 | 22.18 | 11,831,367 | -0.59(-2.59%) |
Oct 13, 2016 | 22.49 | 22.79 | 21.84 | 22.77 | 14,792,354 | +0.08(+0.35%) |
Oct 12, 2016 | 22.85 | 23.36 | 22.55 | 22.69 | 9,867,970 | -0.25(-1.09%) |
Oct 11, 2016 | 23.42 | 23.71 | 22.72 | 22.94 | 10,646,938 | -0.65(-2.76%) |
Oct 10, 2016 | 23.40 | 24.04 | 23.24 | 23.59 | 11,937,002 | +0.43(+1.86%) |
Oct 07, 2016 | 23.77 | 23.84 | 22.90 | 23.16 | 14,096,098 | -0.52(-2.20%) |
Oct 06, 2016 | 24.42 | 24.48 | 23.62 | 23.68 | 11,255,509 | -0.91(-3.70%) |
Oct 05, 2016 | 23.86 | 24.73 | 23.70 | 24.59 | 13,077,902 | +0.85(+3.58%) |
Oct 04, 2016 | 24.48 | 24.89 | 23.65 | 23.74 | 12,464,147 | -0.67(-2.74%) |
Oct 03, 2016 | 24.50 | 24.89 | 23.84 | 24.41 | 12,259,665 | -0.14(-0.57%) |
Sep 30, 2016 | 25.15 | 25.54 | 24.53 | 24.55 | 14,451,298 | -0.50(-2.00%) |
Sep 29, 2016 | 26.44 | 26.45 | 24.96 | 25.05 | 17,028,714 | -1.37(-5.19%) |
Sep 28, 2016 | 26.12 | 26.47 | 25.90 | 26.42 | 7,789,241 | +0.14(+0.53%) |
Sep 27, 2016 | 25.98 | 26.49 | 25.69 | 26.28 | 11,969,609 | +0.39(+1.51%) |
Sep 26, 2016 | 27.45 | 27.58 | 25.80 | 25.89 | 19,640,404 | -1.83(-6.60%) |
Sep 23, 2016 | 26.56 | 27.84 | 26.46 | 27.72 | 12,135,176 | +0.87(+3.24%) |
Sep 22, 2016 | 27.32 | 27.42 | 26.80 | 26.85 | 8,624,925 | -0.12(-0.44%) |
Sep 21, 2016 | 26.31 | 27.07 | 26.15 | 26.97 | 13,215,525 | +0.64(+2.43%) |
Sep 20, 2016 | 27.17 | 27.23 | 26.28 | 26.33 | 14,351,335 | -0.77(-2.84%) |
Sep 19, 2016 | 27.45 | 27.78 | 27.02 | 27.10 | 12,330,636 | -0.18(-0.66%) |
Sep 16, 2016 | 27.24 | 27.45 | 26.77 | 27.28 | 10,477,284 | -0.09(-0.33%) |
Sep 15, 2016 | 27.47 | 27.69 | 27.18 | 27.37 | 11,859,876 | -0.01(-0.04%) |
Sep 14, 2016 | 27.60 | 28.05 | 27.11 | 27.38 | 19,431,692 | -0.15(-0.54%) |
Sep 13, 2016 | 28.34 | 28.57 | 27.35 | 27.53 | 21,588,474 | -1.09(-3.81%) |
Sep 12, 2016 | 27.81 | 28.93 | 27.35 | 28.62 | 18,085,648 | +0.56(+2.00%) |
Sep 09, 2016 | 29.57 | 29.57 | 28.05 | 28.06 | 19,959,804 | -1.90(-6.34%) |
Sep 08, 2016 | 30.24 | 30.58 | 29.72 | 29.96 | 11,585,430 | -0.31(-1.02%) |
Sep 07, 2016 | 30.19 | 30.77 | 29.92 | 30.27 | 14,226,956 | +0.80(+2.71%) |
Sep 06, 2016 | 29.02 | 29.77 | 28.68 | 29.47 | 13,234,812 | +0.71(+2.47%) |
Sep 02, 2016 | 29.28 | 28.76 | 28.76 | 28.76 | 19,143,600 | -0.36(-1.24%) |
Sep 01, 2016 | 28.91 | 29.39 | 28.71 | 29.12 | 15,440,763 | +0.09(+0.31%) |
Aug 31, 2016 | 30.35 | 30.35 | 28.83 | 29.03 | 23,164,384 | -1.22(-4.03%) |
Aug 30, 2016 | 29.96 | 30.64 | 29.71 | 30.25 | 17,144,696 | +0.00(+0.00%) |
Aug 29, 2016 | 30.85 | 31.20 | 29.98 | 30.25 | 19,074,728 | -0.58(-1.88%) |
Aug 26, 2016 | 31.48 | 31.84 | 30.52 | 30.83 | 23,714,588 | -0.26(-0.84%) |
Aug 25, 2016 | 31.09 | 32.15 | 30.40 | 31.09 | 39,674,412 | +0.55(+1.80%) |
Aug 24, 2016 | 31.39 | 32.74 | 30.27 | 30.54 | 48,317,720 | -0.66(-2.12%) |
Aug 23, 2016 | 31.83 | 31.99 | 30.95 | 31.20 | 29,803,056 | -0.07(-0.22%) |
Aug 22, 2016 | 29.81 | 31.69 | 29.59 | 31.27 | 55,877,772 | +2.53(+8.80%) |
Aug 19, 2016 | 28.75 | 29.59 | 28.52 | 28.74 | 22,528,924 | -0.45(-1.54%) |
Aug 18, 2016 | 31.22 | 31.53 | 28.56 | 29.19 | 66,002,012 | -0.81(-2.70%) |
Aug 17, 2016 | 29.11 | 30.59 | 28.45 | 30.00 | 81,218,224 | +3.40(+12.78%) |
Aug 16, 2016 | 26.68 | 27.48 | 26.25 | 26.60 | 22,882,910 | +0.01(+0.04%) |
Aug 15, 2016 | 25.63 | 26.91 | 25.63 | 26.59 | 28,888,668 | +1.67(+6.70%) |
Aug 12, 2016 | 24.59 | 25.53 | 24.35 | 24.92 | 20,621,852 | +0.43(+1.76%) |
Aug 11, 2016 | 25.27 | 25.90 | 24.31 | 24.49 | 56,179,672 | -2.83(-10.36%) |
Aug 10, 2016 | 27.78 | 28.04 | 26.71 | 27.32 | 50,900,528 | -0.84(-2.98%) |
Aug 09, 2016 | 24.07 | 28.19 | 23.97 | 28.16 | 105,808,440 | +5.71(+25.43%) |
Aug 08, 2016 | 22.11 | 22.70 | 22.11 | 22.45 | 14,462,425 | +0.49(+2.23%) |
Aug 05, 2016 | 22.14 | 22.27 | 21.90 | 21.96 | 11,437,463 | -0.28(-1.26%) |
Aug 04, 2016 | 22.35 | 22.78 | 21.99 | 22.24 | 12,356,553 | -0.12(-0.54%) |
Aug 03, 2016 | 21.07 | 22.56 | 20.93 | 22.36 | 14,912,785 | +1.19(+5.62%) |
Aug 02, 2016 | 20.85 | 21.40 | 20.68 | 21.17 | 13,983,698 | +0.28(+1.34%) |
Aug 01, 2016 | 22.02 | 22.06 | 20.71 | 20.89 | 20,753,372 | -1.41(-6.32%) |
Jul 29, 2016 | 22.87 | 23.06 | 22.22 | 22.30 | 12,476,851 | -0.83(-3.59%) |
Jul 28, 2016 | 23.41 | 23.42 | 22.82 | 23.13 | 8,350,079 | -0.36(-1.53%) |
Jul 27, 2016 | 23.09 | 23.58 | 23.06 | 23.49 | 12,578,243 | +0.44(+1.91%) |
Jul 26, 2016 | 22.77 | 23.10 | 22.55 | 23.05 | 10,837,800 | +0.20(+0.88%) |
Jul 25, 2016 | 22.97 | 23.52 | 22.75 | 22.85 | 15,617,904 | +0.03(+0.13%) |
Jul 22, 2016 | 24.20 | 24.30 | 22.72 | 22.82 | 23,491,880 | -1.66(-6.78%) |
Jul 21, 2016 | 24.48 | 24.87 | 24.34 | 24.48 | 15,557,637 | -0.09(-0.37%) |
Jul 20, 2016 | 24.58 | 25.12 | 24.21 | 24.57 | 33,719,248 | +1.03(+4.38%) |
Jul 19, 2016 | 23.32 | 24.13 | 22.76 | 23.54 | 24,740,338 | +0.04(+0.17%) |
Jul 18, 2016 | 22.77 | 24.25 | 22.70 | 23.50 | 23,960,648 | +0.64(+2.80%) |
Jul 15, 2016 | 22.89 | 23.13 | 22.42 | 22.86 | 19,623,840 | -0.16(-0.70%) |
Jul 14, 2016 | 21.91 | 23.20 | 21.45 | 23.02 | 49,810,088 | +1.40(+6.48%) |
Jul 13, 2016 | 23.42 | 24.67 | 21.52 | 21.62 | 66,516,424 | -1.60(-6.89%) |
Jul 12, 2016 | 23.21 | 23.90 | 23.13 | 23.22 | 19,424,072 | +0.13(+0.56%) |
Jul 11, 2016 | 23.68 | 23.75 | 23.07 | 23.09 | 15,059,175 | -0.16(-0.69%) |
Jul 08, 2016 | 23.29 | 23.49 | 23.49 | 23.25 | 22,218,674 | -0.24(-1.02%) |
Jul 07, 2016 | 23.96 | 24.25 | 22.72 | 23.49 | 43,015,304 | +0.43(+1.86%) |
Jul 06, 2016 | 20.08 | 23.14 | 19.61 | 23.06 | 47,070,372 | +3.11(+15.59%) |
Jul 05, 2016 | 20.25 | 20.75 | 19.83 | 19.95 | 17,816,940 | -0.49(-2.40%) |
Jul 01, 2016 | 20.40 | 20.44 | 20.44 | 20.44 | 31,070,400 | +0.30(+1.49%) |
Jun 30, 2016 | 20.01 | 20.46 | 19.45 | 20.14 | 14,149,706 | -0.13(-0.64%) |
Jun 29, 2016 | 20.30 | 20.49 | 19.64 | 20.27 | 17,591,820 | +0.27(+1.35%) |
Jun 28, 2016 | 19.37 | 20.30 | 19.17 | 20.00 | 24,801,124 | +1.27(+6.78%) |
Jun 27, 2016 | 20.02 | 20.13 | 18.55 | 18.73 | 25,770,432 | -1.54(-7.60%) |
Jun 24, 2016 | 21.16 | 21.48 | 20.21 | 20.27 | 27,977,032 | -1.98(-8.90%) |
Jun 23, 2016 | 21.62 | 22.30 | 21.40 | 22.25 | 18,124,612 | +0.61(+2.82%) |
Jun 22, 2016 | 21.53 | 22.68 | 21.51 | 21.64 | 21,975,954 | +0.00(+0.00%) |
Jun 21, 2016 | 22.45 | 22.91 | 21.41 | 21.64 | 28,319,504 | -0.88(-3.91%) |
Jun 20, 2016 | 22.37 | 22.90 | 21.77 | 22.52 | 22,764,860 | +0.48(+2.18%) |
Jun 17, 2016 | 22.42 | 22.63 | 21.95 | 22.04 | 22,955,510 | -0.38(-1.69%) |
Jun 16, 2016 | 23.36 | 23.44 | 22.26 | 22.42 | 25,146,064 | -1.24(-5.24%) |
Jun 15, 2016 | 24.09 | 24.42 | 23.62 | 23.66 | 15,388,988 | -0.48(-1.99%) |
Jun 14, 2016 | 23.80 | 24.29 | 23.13 | 24.14 | 24,168,156 | +0.36(+1.51%) |
Jun 13, 2016 | 24.67 | 24.86 | 23.74 | 23.78 | 23,667,662 | -0.36(-1.49%) |
Jun 10, 2016 | 24.96 | 25.24 | 24.03 | 24.14 | 23,881,044 | -1.34(-5.26%) |
Jun 09, 2016 | 23.89 | 25.50 | 23.65 | 25.48 | 41,581,400 | +1.56(+6.52%) |
Jun 08, 2016 | 24.91 | 24.91 | 23.78 | 23.92 | 45,417,412 | -0.72(-2.92%) |
Jun 07, 2016 | 23.80 | 25.72 | 22.52 | 24.64 | 104,091,816 | -4.21(-14.59%) |
Jun 06, 2016 | 29.00 | 29.57 | 28.53 | 28.85 | 20,967,704 | -0.02(-0.07%) |
Jun 03, 2016 | 29.41 | 29.71 | 28.57 | 28.87 | 19,169,376 | -0.54(-1.84%) |
Jun 02, 2016 | 29.80 | 30.91 | 28.76 | 29.41 | 30,092,820 | -0.38(-1.28%) |