Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.22 | 14.49 | 14.16 | 14.45 | 19,983,706 | -0.04(-0.27%) |
Aug 30, 2016 | 14.45 | 14.51 | 14.35 | 14.49 | 13,785,315 | +0.09(+0.64%) |
Aug 29, 2016 | 14.14 | 14.41 | 14.04 | 14.39 | 15,465,355 | +0.20(+1.40%) |
Aug 26, 2016 | 14.28 | 14.43 | 14.14 | 14.20 | 16,414,259 | -0.03(-0.19%) |
Aug 25, 2016 | 14.39 | 14.45 | 14.17 | 14.22 | 19,437,944 | -0.20(-1.38%) |
Aug 24, 2016 | 14.55 | 14.64 | 14.34 | 14.42 | 18,420,418 | -0.19(-1.27%) |
Aug 23, 2016 | 14.52 | 14.76 | 14.49 | 14.61 | 19,910,882 | +0.11(+0.78%) |
Aug 22, 2016 | 14.57 | 14.66 | 14.28 | 14.49 | 19,499,532 | -0.24(-1.62%) |
Aug 19, 2016 | 14.91 | 14.94 | 14.67 | 14.73 | 16,046,868 | -0.28(-1.89%) |
Aug 18, 2016 | 14.65 | 15.07 | 14.55 | 15.02 | 34,603,120 | +0.63(+4.41%) |
Aug 17, 2016 | 14.35 | 14.53 | 14.19 | 14.38 | 24,438,606 | -0.02(-0.14%) |
Aug 16, 2016 | 14.14 | 14.60 | 14.06 | 14.40 | 31,939,482 | +0.32(+2.25%) |
Aug 15, 2016 | 14.06 | 14.20 | 14.03 | 14.08 | 21,660,240 | +0.15(+1.09%) |
Aug 12, 2016 | 13.82 | 14.14 | 13.79 | 13.93 | 20,390,404 | +0.13(+0.91%) |
Aug 11, 2016 | 13.57 | 13.82 | 13.57 | 13.81 | 14,430,385 | +0.28(+2.05%) |
Aug 10, 2016 | 13.61 | 13.86 | 13.49 | 13.53 | 18,125,414 | +0.01(+0.05%) |
Aug 09, 2016 | 13.75 | 13.88 | 13.49 | 13.52 | 14,596,433 | -0.22(-1.59%) |
Aug 08, 2016 | 13.57 | 13.88 | 13.54 | 13.74 | 15,950,164 | +0.28(+2.06%) |
Aug 05, 2016 | 13.36 | 13.52 | 13.31 | 13.46 | 13,991,270 | +0.16(+1.19%) |
Aug 04, 2016 | 13.27 | 13.39 | 13.12 | 13.30 | 14,437,539 | -0.01(-0.05%) |
Aug 03, 2016 | 13.12 | 13.31 | 12.98 | 13.31 | 20,379,378 | +0.22(+1.72%) |
Aug 02, 2016 | 13.10 | 13.22 | 12.87 | 13.08 | 19,467,696 | +0.15(+1.18%) |
Aug 01, 2016 | 13.28 | 13.32 | 12.89 | 12.93 | 27,246,166 | -0.51(-3.79%) |
Jul 29, 2016 | 13.31 | 13.47 | 13.19 | 13.44 | 25,070,724 | +0.07(+0.54%) |
Jul 28, 2016 | 13.31 | 13.42 | 13.16 | 13.37 | 20,316,044 | +0.06(+0.47%) |
Jul 27, 2016 | 13.67 | 13.75 | 13.27 | 13.31 | 27,183,712 | -0.32(-2.32%) |
Jul 26, 2016 | 13.63 | 13.86 | 13.52 | 13.62 | 21,638,478 | -0.09(-0.62%) |
Jul 25, 2016 | 13.86 | 13.88 | 13.69 | 13.71 | 21,543,614 | -0.24(-1.70%) |
Jul 22, 2016 | 13.82 | 14.04 | 13.70 | 13.94 | 36,924,780 | +0.18(+1.29%) |
Jul 21, 2016 | 13.93 | 14.21 | 13.64 | 13.77 | 55,340,440 | -0.75(-5.16%) |
Jul 20, 2016 | 14.33 | 14.66 | 14.16 | 14.52 | 42,000,176 | +0.10(+0.68%) |
Jul 19, 2016 | 14.31 | 14.46 | 14.07 | 14.42 | 30,221,636 | +0.12(+0.83%) |
Jul 18, 2016 | 13.80 | 14.39 | 13.71 | 14.30 | 39,184,240 | +0.48(+3.47%) |
Jul 15, 2016 | 13.82 | 13.87 | 13.65 | 13.82 | 23,225,648 | +0.09(+0.62%) |
Jul 14, 2016 | 13.34 | 13.87 | 13.31 | 13.73 | 49,185,168 | +0.45(+3.41%) |
Jul 13, 2016 | 13.08 | 13.30 | 12.93 | 13.28 | 34,440,652 | +0.26(+2.02%) |
Jul 12, 2016 | 12.81 | 13.19 | 12.75 | 13.02 | 29,440,122 | +0.39(+3.07%) |
Jul 11, 2016 | 12.48 | 12.71 | 12.39 | 12.63 | 32,957,626 | +0.45(+3.67%) |
Jul 08, 2016 | 12.24 | 12.30 | 12.09 | 12.18 | 19,849,812 | +0.09(+0.76%) |
Jul 07, 2016 | 12.10 | 12.27 | 11.93 | 12.09 | 19,702,996 | +0.07(+0.60%) |
Jul 06, 2016 | 11.93 | 12.03 | 11.79 | 12.02 | 24,364,066 | +0.00(+0.00%) |
Jul 05, 2016 | 12.13 | 12.13 | 11.83 | 12.02 | 20,178,944 | -0.27(-2.19%) |
Jul 01, 2016 | 12.27 | 12.29 | 12.29 | 12.29 | 22,298,968 | -0.01(-0.11%) |
Jun 30, 2016 | 12.16 | 12.31 | 12.04 | 12.30 | 24,662,282 | +0.12(+1.03%) |
Jun 29, 2016 | 11.76 | 12.32 | 11.73 | 12.18 | 38,094,716 | +0.54(+4.63%) |
Jun 28, 2016 | 11.62 | 11.76 | 11.43 | 11.64 | 25,628,046 | +0.20(+1.78%) |
Jun 27, 2016 | 11.61 | 11.71 | 11.28 | 11.43 | 32,932,386 | -0.39(-3.28%) |
Jun 24, 2016 | 11.73 | 12.10 | 11.73 | 11.82 | 40,755,772 | -0.60(-4.81%) |
Jun 23, 2016 | 12.29 | 12.42 | 12.18 | 12.42 | 16,850,324 | +0.26(+2.11%) |
Jun 22, 2016 | 12.35 | 12.43 | 12.10 | 12.16 | 21,154,252 | -0.18(-1.49%) |
Jun 21, 2016 | 11.85 | 12.45 | 11.85 | 12.35 | 40,112,572 | +0.45(+3.81%) |
Jun 20, 2016 | 12.04 | 12.06 | 11.83 | 11.89 | 25,033,354 | +0.04(+0.33%) |
Jun 17, 2016 | 11.69 | 11.85 | 11.63 | 11.85 | 24,670,172 | +0.29(+2.50%) |
Jun 16, 2016 | 11.45 | 11.60 | 11.23 | 11.56 | 17,461,652 | -0.03(-0.28%) |
Jun 15, 2016 | 11.47 | 11.82 | 11.39 | 11.60 | 20,443,484 | +0.11(+0.92%) |
Jun 14, 2016 | 11.35 | 11.55 | 11.22 | 11.49 | 17,529,800 | +0.07(+0.63%) |
Jun 13, 2016 | 11.33 | 11.64 | 11.31 | 11.42 | 17,116,810 | -0.09(-0.74%) |
Jun 10, 2016 | 11.73 | 11.79 | 11.48 | 11.51 | 20,553,006 | -0.37(-3.15%) |
Jun 09, 2016 | 11.79 | 11.91 | 11.66 | 11.88 | 19,557,592 | -0.03(-0.22%) |
Jun 08, 2016 | 12.22 | 12.22 | 11.88 | 11.91 | 20,848,954 | -0.22(-1.84%) |
Jun 07, 2016 | 12.29 | 12.32 | 12.12 | 12.13 | 20,209,578 | -0.07(-0.59%) |
Jun 06, 2016 | 11.93 | 12.24 | 11.92 | 12.20 | 26,263,800 | +0.38(+3.22%) |
Jun 03, 2016 | 11.81 | 11.92 | 11.66 | 11.82 | 14,152,588 | +0.02(+0.17%) |
Jun 02, 2016 | 11.71 | 11.83 | 11.64 | 11.80 | 14,130,959 | +0.00(+0.00%) |
Jun 01, 2016 | 11.88 | 11.87 | 11.66 | 11.80 | 19,321,224 | -0.08(-0.66%) |
May 31, 2016 | 11.74 | 11.99 | 11.73 | 11.88 | 24,530,066 | +0.15(+1.29%) |
May 27, 2016 | 11.68 | 11.73 | 11.73 | 11.73 | 19,827,662 | -0.05(-0.39%) |
May 26, 2016 | 11.84 | 11.87 | 11.58 | 11.78 | 26,308,822 | +0.05(+0.45%) |
May 25, 2016 | 11.49 | 11.79 | 11.48 | 11.72 | 19,242,662 | +0.34(+3.00%) |
May 24, 2016 | 11.50 | 11.54 | 11.25 | 11.38 | 17,408,704 | -0.07(-0.63%) |
May 23, 2016 | 11.52 | 11.65 | 11.44 | 11.45 | 16,837,186 | -0.21(-1.80%) |
May 20, 2016 | 11.44 | 11.72 | 11.38 | 11.66 | 23,480,204 | +0.32(+2.84%) |
May 19, 2016 | 11.12 | 11.41 | 11.05 | 11.34 | 19,902,462 | +0.14(+1.29%) |
May 18, 2016 | 11.60 | 11.64 | 11.11 | 11.20 | 26,927,064 | -0.41(-3.57%) |
May 17, 2016 | 11.35 | 11.80 | 11.26 | 11.61 | 35,136,436 | +0.30(+2.61%) |
May 16, 2016 | 11.39 | 11.49 | 11.23 | 11.32 | 23,519,342 | +0.06(+0.53%) |
May 13, 2016 | 11.13 | 11.41 | 11.12 | 11.26 | 16,769,767 | +0.07(+0.59%) |
May 12, 2016 | 11.34 | 11.39 | 11.11 | 11.19 | 19,323,798 | -0.02(-0.18%) |
May 11, 2016 | 11.25 | 11.35 | 11.07 | 11.21 | 22,246,182 | -0.08(-0.70%) |
May 10, 2016 | 11.23 | 11.43 | 11.17 | 11.29 | 20,471,432 | +0.11(+1.00%) |
May 09, 2016 | 11.07 | 11.20 | 10.93 | 11.18 | 26,585,920 | +0.11(+0.95%) |
May 06, 2016 | 11.16 | 11.40 | 11.06 | 11.07 | 25,892,686 | -0.19(-1.69%) |
May 05, 2016 | 11.43 | 11.62 | 11.19 | 11.26 | 21,540,018 | -0.01(-0.06%) |
May 04, 2016 | 11.34 | 11.48 | 11.07 | 11.27 | 22,908,798 | -0.07(-0.64%) |
May 03, 2016 | 11.35 | 11.43 | 11.14 | 11.34 | 23,077,244 | -0.22(-1.88%) |
May 02, 2016 | 11.65 | 11.67 | 11.37 | 11.56 | 19,698,038 | -0.11(-0.96%) |
Apr 29, 2016 | 11.66 | 11.85 | 11.45 | 11.67 | 22,366,552 | +0.07(+0.57%) |
Apr 28, 2016 | 11.89 | 11.89 | 11.55 | 11.60 | 26,595,584 | -0.33(-2.78%) |
Apr 27, 2016 | 11.79 | 12.19 | 11.73 | 11.94 | 31,918,880 | +0.25(+2.18%) |
Apr 26, 2016 | 11.57 | 11.74 | 11.45 | 11.68 | 24,474,908 | +0.27(+2.34%) |
Apr 25, 2016 | 11.81 | 11.82 | 11.36 | 11.41 | 39,126,844 | -0.41(-3.48%) |
Apr 22, 2016 | 11.93 | 12.01 | 11.79 | 11.83 | 28,403,882 | -0.03(-0.22%) |
Apr 21, 2016 | 12.37 | 12.43 | 11.81 | 11.85 | 40,492,144 | -0.55(-4.42%) |
Apr 20, 2016 | 12.41 | 12.62 | 12.18 | 12.40 | 41,174,008 | -0.10(-0.83%) |
Apr 19, 2016 | 12.18 | 12.66 | 12.11 | 12.50 | 39,889,128 | +0.43(+3.57%) |
Apr 18, 2016 | 11.50 | 12.12 | 11.42 | 12.07 | 23,688,754 | +0.22(+1.87%) |
Apr 15, 2016 | 11.94 | 12.07 | 11.79 | 11.85 | 21,592,324 | -0.22(-1.84%) |
Apr 14, 2016 | 12.24 | 12.24 | 12.00 | 12.07 | 20,129,222 | -0.04(-0.32%) |
Apr 13, 2016 | 12.31 | 12.31 | 12.03 | 12.11 | 22,558,652 | -0.13(-1.07%) |
Apr 12, 2016 | 11.68 | 12.33 | 11.60 | 12.24 | 36,591,416 | +0.63(+5.45%) |
Apr 11, 2016 | 11.76 | 11.83 | 11.60 | 11.61 | 17,468,734 | -0.10(-0.84%) |
Apr 08, 2016 | 11.69 | 11.82 | 11.59 | 11.71 | 20,125,170 | +0.27(+2.34%) |
Apr 07, 2016 | 11.41 | 11.62 | 11.38 | 11.44 | 20,866,026 | -0.05(-0.40%) |
Apr 06, 2016 | 11.22 | 11.57 | 11.17 | 11.49 | 26,357,052 | +0.39(+3.47%) |
Apr 05, 2016 | 11.19 | 11.29 | 10.99 | 11.10 | 26,796,868 | -0.12(-1.05%) |
Apr 04, 2016 | 11.30 | 11.47 | 11.15 | 11.22 | 23,231,938 | -0.08(-0.69%) |
Apr 01, 2016 | 11.36 | 11.43 | 11.13 | 11.30 | 29,161,870 | -0.36(-3.08%) |
Mar 31, 2016 | 11.58 | 11.73 | 11.43 | 11.66 | 30,765,180 | +0.00(+0.00%) |
Mar 30, 2016 | 11.71 | 11.86 | 11.64 | 11.66 | 35,715,248 | +0.14(+1.19%) |
Mar 29, 2016 | 11.44 | 11.60 | 11.22 | 11.52 | 29,982,040 | -0.10(-0.90%) |
Mar 28, 2016 | 11.82 | 11.83 | 11.48 | 11.62 | 17,468,006 | -0.18(-1.55%) |
Mar 24, 2016 | 11.33 | 11.81 | 11.81 | 11.81 | 34,084,752 | +0.22(+1.91%) |
Mar 23, 2016 | 12.05 | 12.16 | 11.56 | 11.58 | 33,450,796 | -0.49(-4.05%) |
Mar 22, 2016 | 11.88 | 12.17 | 11.88 | 12.07 | 25,538,582 | +0.09(+0.76%) |
Mar 21, 2016 | 12.21 | 12.25 | 11.87 | 11.98 | 21,452,608 | -0.24(-1.98%) |
Mar 18, 2016 | 12.53 | 12.53 | 12.11 | 12.22 | 45,867,016 | -0.07(-0.58%) |
Mar 17, 2016 | 12.43 | 12.47 | 12.26 | 12.30 | 27,902,000 | -0.03(-0.26%) |
Mar 16, 2016 | 11.89 | 12.41 | 11.88 | 12.33 | 37,512,000 | +0.54(+4.54%) |
Mar 15, 2016 | 12.09 | 12.11 | 11.53 | 11.79 | 26,880,062 | -0.44(-3.57%) |
Mar 14, 2016 | 11.99 | 12.30 | 11.87 | 12.23 | 29,336,176 | +0.08(+0.64%) |
Mar 11, 2016 | 11.78 | 12.41 | 11.78 | 12.15 | 43,286,516 | +0.59(+5.14%) |
Mar 10, 2016 | 11.81 | 11.81 | 11.32 | 11.56 | 44,805,004 | -0.18(-1.56%) |
Mar 09, 2016 | 11.80 | 12.09 | 11.67 | 11.74 | 29,693,540 | +0.12(+1.07%) |
Mar 08, 2016 | 12.16 | 12.20 | 11.62 | 11.62 | 35,196,780 | -0.65(-5.27%) |
Mar 07, 2016 | 12.13 | 12.35 | 12.07 | 12.26 | 40,964,424 | +0.18(+1.46%) |
Mar 04, 2016 | 12.45 | 12.51 | 11.79 | 12.09 | 50,075,164 | -0.25(-2.01%) |
Mar 03, 2016 | 12.13 | 12.40 | 11.98 | 12.33 | 46,058,588 | +0.18(+1.50%) |
Mar 02, 2016 | 11.78 | 12.20 | 11.63 | 12.15 | 39,700,152 | +0.33(+2.82%) |
Mar 01, 2016 | 11.93 | 11.94 | 11.62 | 11.82 | 29,265,696 | +0.01(+0.11%) |
Feb 29, 2016 | 11.73 | 12.06 | 11.63 | 11.81 | 39,138,544 | +0.22(+1.86%) |
Feb 26, 2016 | 11.83 | 11.88 | 11.56 | 11.59 | 30,191,396 | +0.01(+0.06%) |
Feb 25, 2016 | 11.39 | 11.67 | 11.24 | 11.58 | 27,039,832 | +0.03(+0.23%) |
Feb 24, 2016 | 11.07 | 11.60 | 10.91 | 11.56 | 31,187,680 | +0.19(+1.66%) |
Feb 23, 2016 | 11.62 | 11.68 | 11.32 | 11.37 | 29,260,106 | -0.31(-2.68%) |
Feb 22, 2016 | 11.34 | 11.84 | 11.52 | 11.68 | 39,082,908 | +0.35(+3.05%) |
Feb 19, 2016 | 11.49 | 11.49 | 11.11 | 11.34 | 41,944,700 | -0.34(-2.91%) |
Feb 18, 2016 | 11.60 | 11.71 | 11.14 | 11.68 | 58,745,744 | +0.46(+4.13%) |
Feb 17, 2016 | 11.39 | 11.50 | 10.94 | 11.21 | 86,785,800 | +1.02(+9.99%) |
Feb 16, 2016 | 10.14 | 10.31 | 10.01 | 10.19 | 40,924,596 | +0.43(+4.41%) |
Feb 12, 2016 | 9.300 | 9.763 | 9.763 | 9.763 | 33,468,766 | +0.65(+7.16%) |
Feb 11, 2016 | 9.176 | 9.495 | 8.654 | 9.110 | 53,529,004 | -0.42(-4.38%) |
Feb 10, 2016 | 9.502 | 9.848 | 9.156 | 9.528 | 34,982,072 | -0.01(-0.07%) |
Feb 09, 2016 | 9.528 | 9.835 | 9.261 | 9.535 | 40,857,660 | -0.20(-2.08%) |
Feb 08, 2016 | 9.750 | 9.867 | 9.130 | 9.737 | 60,354,504 | -0.48(-4.73%) |
Feb 05, 2016 | 10.07 | 10.25 | 9.822 | 10.22 | 33,812,604 | +0.00(+0.00%) |
Feb 04, 2016 | 10.25 | 10.57 | 9.998 | 10.22 | 48,519,688 | +0.03(+0.32%) |
Feb 03, 2016 | 9.704 | 10.21 | 9.339 | 10.19 | 46,004,188 | +0.63(+6.55%) |
Feb 02, 2016 | 9.633 | 9.704 | 9.398 | 9.561 | 45,111,892 | -0.35(-3.55%) |
Feb 01, 2016 | 10.42 | 10.47 | 9.730 | 9.913 | 61,005,164 | -0.82(-7.66%) |
Jan 29, 2016 | 10.16 | 10.75 | 10.10 | 10.74 | 67,648,552 | +0.76(+7.59%) |
Jan 28, 2016 | 9.900 | 10.25 | 9.750 | 9.978 | 68,557,792 | +0.78(+8.48%) |
Jan 27, 2016 | 9.503 | 9.897 | 9.107 | 9.199 | 60,377,740 | -0.49(-5.01%) |
Jan 26, 2016 | 9.315 | 9.807 | 9.121 | 9.684 | 48,289,268 | +0.50(+5.50%) |
Jan 25, 2016 | 9.794 | 10.18 | 9.173 | 9.179 | 56,306,460 | -0.74(-7.50%) |
Jan 22, 2016 | 9.651 | 10.23 | 9.477 | 9.923 | 96,665,992 | +0.94(+10.52%) |
Jan 21, 2016 | 8.299 | 9.457 | 8.067 | 8.979 | 107,635,920 | +1.21(+15.57%) |
Jan 20, 2016 | 7.795 | 7.931 | 7.264 | 7.769 | 76,955,528 | -0.35(-4.30%) |
Jan 19, 2016 | 8.519 | 8.678 | 7.898 | 8.118 | 53,714,972 | -0.29(-3.46%) |
Jan 15, 2016 | 8.448 | 8.409 | 8.409 | 8.409 | 64,888,472 | -0.63(-7.01%) |
Jan 14, 2016 | 8.448 | 9.089 | 8.377 | 9.043 | 57,685,064 | +0.67(+7.95%) |
Jan 13, 2016 | 8.933 | 9.114 | 8.248 | 8.377 | 64,560,228 | -0.42(-4.78%) |
Jan 12, 2016 | 9.257 | 9.443 | 8.364 | 8.797 | 72,515,720 | -0.36(-3.95%) |
Jan 11, 2016 | 9.619 | 9.651 | 8.992 | 9.160 | 48,476,880 | -0.39(-4.13%) |
Jan 08, 2016 | 9.393 | 9.735 | 9.160 | 9.554 | 45,775,480 | +0.34(+3.65%) |
Jan 07, 2016 | 9.354 | 9.615 | 9.140 | 9.218 | 43,029,176 | -0.34(-3.52%) |
Jan 06, 2016 | 9.807 | 9.884 | 9.457 | 9.554 | 43,988,764 | -0.52(-5.20%) |
Jan 05, 2016 | 9.930 | 10.12 | 9.697 | 10.08 | 45,003,092 | +0.20(+2.03%) |
Jan 04, 2016 | 9.632 | 10.03 | 9.593 | 9.878 | 52,002,972 | +0.23(+2.35%) |
Dec 31, 2015 | 9.315 | 9.651 | 9.651 | 9.651 | 46,783,568 | +0.25(+2.61%) |
Dec 30, 2015 | 9.444 | 9.800 | 9.360 | 9.406 | 54,410,020 | -0.36(-3.71%) |
Dec 29, 2015 | 10.01 | 10.19 | 9.645 | 9.768 | 48,706,800 | -0.10(-1.05%) |
Dec 28, 2015 | 10.21 | 10.24 | 9.807 | 9.871 | 44,820,640 | -0.53(-5.10%) |
Dec 24, 2015 | 10.58 | 10.40 | 10.40 | 10.40 | 25,740,076 | -0.21(-2.01%) |
Dec 23, 2015 | 10.07 | 10.73 | 10.04 | 10.62 | 76,394,592 | +0.71(+7.11%) |
Dec 22, 2015 | 9.723 | 10.30 | 9.723 | 9.910 | 53,532,036 | +0.12(+1.19%) |
Dec 21, 2015 | 9.748 | 9.820 | 9.199 | 9.794 | 65,317,532 | +0.00(+0.00%) |
Dec 18, 2015 | 9.942 | 10.09 | 9.710 | 9.794 | 92,300,008 | -0.15(-1.50%) |
Dec 17, 2015 | 10.26 | 10.31 | 9.774 | 9.942 | 65,856,380 | -0.37(-3.58%) |
Dec 16, 2015 | 10.18 | 10.49 | 10.12 | 10.31 | 64,218,660 | +0.06(+0.63%) |
Dec 15, 2015 | 10.41 | 10.65 | 10.23 | 10.25 | 72,569,512 | -0.10(-1.00%) |
Dec 14, 2015 | 10.55 | 10.66 | 10.03 | 10.35 | 109,239,384 | -0.43(-3.96%) |
Dec 11, 2015 | 10.66 | 11.05 | 10.37 | 10.78 | 131,908,208 | -0.23(-2.06%) |
Dec 10, 2015 | 10.71 | 11.29 | 10.67 | 11.00 | 120,186,048 | +0.13(+1.19%) |
Dec 09, 2015 | 10.17 | 11.22 | 10.29 | 10.87 | 303,388,768 | +0.71(+6.93%) |
Dec 08, 2015 | 9.891 | 10.45 | 9.742 | 10.17 | 245,205,536 | -0.45(-4.26%) |
Dec 07, 2015 | 10.13 | 10.73 | 9.787 | 10.62 | 211,975,072 | -0.26(-2.38%) |
Dec 04, 2015 | 12.23 | 12.29 | 10.71 | 10.88 | 236,559,776 | -1.58(-12.67%) |
Dec 03, 2015 | 13.33 | 13.36 | 12.38 | 12.46 | 113,927,992 | -0.91(-6.78%) |
Dec 02, 2015 | 14.35 | 14.35 | 13.19 | 13.36 | 104,213,416 | -1.14(-7.85%) |
Dec 01, 2015 | 15.27 | 15.28 | 14.46 | 14.50 | 45,374,368 | -0.74(-4.88%) |
Nov 30, 2015 | 15.41 | 15.52 | 15.21 | 15.25 | 32,899,360 | -0.19(-1.26%) |
Nov 27, 2015 | 15.51 | 15.58 | 15.40 | 15.44 | 11,470,009 | -0.15(-0.95%) |
Nov 25, 2015 | 15.72 | 15.59 | 15.59 | 15.59 | 24,641,872 | -0.20(-1.27%) |
Nov 24, 2015 | 15.32 | 15.80 | 15.28 | 15.79 | 37,442,660 | +0.48(+3.13%) |
Nov 23, 2015 | 15.19 | 15.58 | 15.06 | 15.31 | 27,495,854 | +0.18(+1.20%) |
Nov 20, 2015 | 15.33 | 15.47 | 15.10 | 15.13 | 30,515,814 | -0.17(-1.14%) |
Nov 19, 2015 | 15.65 | 15.73 | 15.18 | 15.31 | 24,859,062 | -0.41(-2.63%) |
Nov 18, 2015 | 15.19 | 15.74 | 15.18 | 15.72 | 39,154,368 | +0.61(+4.02%) |
Nov 17, 2015 | 15.56 | 15.57 | 14.95 | 15.11 | 27,871,058 | -0.43(-2.79%) |
Nov 16, 2015 | 15.10 | 15.57 | 15.08 | 15.54 | 31,935,898 | +0.44(+2.91%) |
Nov 13, 2015 | 15.17 | 15.40 | 14.60 | 15.10 | 40,809,680 | -0.07(-0.47%) |
Nov 12, 2015 | 15.62 | 15.62 | 15.13 | 15.18 | 40,562,080 | -0.61(-3.85%) |
Nov 11, 2015 | 16.44 | 16.48 | 15.67 | 15.78 | 38,327,436 | -0.68(-4.13%) |
Nov 10, 2015 | 16.53 | 16.66 | 16.37 | 16.46 | 20,543,436 | -0.07(-0.43%) |
Nov 09, 2015 | 16.91 | 17.01 | 16.43 | 16.53 | 24,130,828 | -0.32(-1.92%) |
Nov 06, 2015 | 16.60 | 16.88 | 16.30 | 16.86 | 36,010,996 | +0.10(+0.58%) |
Nov 05, 2015 | 17.34 | 17.47 | 16.54 | 16.76 | 35,554,612 | -0.58(-3.36%) |
Nov 04, 2015 | 17.80 | 17.88 | 17.11 | 17.34 | 35,193,660 | -0.45(-2.54%) |
Nov 03, 2015 | 17.25 | 17.97 | 17.10 | 17.80 | 31,116,612 | +0.58(+3.34%) |
Nov 02, 2015 | 17.05 | 17.54 | 17.00 | 17.22 | 40,604,332 | -0.47(-2.67%) |
Oct 30, 2015 | 17.69 | 17.78 | 17.21 | 17.69 | 30,622,982 | +0.10(+0.55%) |
Oct 29, 2015 | 17.63 | 17.82 | 17.51 | 17.59 | 24,235,102 | -0.02(-0.11%) |
Oct 28, 2015 | 17.37 | 17.65 | 17.32 | 17.61 | 37,161,264 | +0.29(+1.69%) |
Oct 27, 2015 | 17.34 | 17.47 | 17.12 | 17.32 | 44,125,128 | -0.18(-1.02%) |
Oct 26, 2015 | 17.82 | 18.12 | 17.45 | 17.50 | 64,627,352 | -1.06(-5.71%) |
Oct 23, 2015 | 18.87 | 18.89 | 18.39 | 18.56 | 31,070,720 | -0.33(-1.75%) |
Oct 22, 2015 | 19.95 | 19.25 | 18.36 | 18.89 | 66,190,292 | -1.06(-5.31%) |
Oct 21, 2015 | 20.28 | 20.45 | 19.88 | 19.95 | 19,068,892 | -0.32(-1.60%) |
Oct 20, 2015 | 20.00 | 20.34 | 19.89 | 20.27 | 14,406,882 | +0.13(+0.66%) |
Oct 19, 2015 | 20.12 | 20.39 | 19.77 | 20.14 | 17,655,012 | -0.31(-1.52%) |
Oct 16, 2015 | 20.68 | 20.82 | 20.18 | 20.45 | 15,341,839 | -0.01(-0.06%) |
Oct 15, 2015 | 20.23 | 20.52 | 19.80 | 20.47 | 13,703,474 | +0.32(+1.58%) |
Oct 14, 2015 | 19.95 | 20.20 | 19.81 | 20.15 | 16,009,073 | +0.16(+0.79%) |
Oct 13, 2015 | 20.34 | 20.50 | 19.97 | 19.99 | 18,341,946 | -0.51(-2.51%) |
Oct 12, 2015 | 20.59 | 20.62 | 20.20 | 20.50 | 17,057,828 | -0.04(-0.19%) |
Oct 09, 2015 | 20.81 | 20.87 | 20.36 | 20.54 | 18,448,114 | -0.21(-1.01%) |
Oct 08, 2015 | 20.41 | 20.88 | 20.19 | 20.75 | 21,353,018 | +0.34(+1.68%) |
Oct 07, 2015 | 20.34 | 20.79 | 20.01 | 20.41 | 32,779,412 | +0.23(+1.13%) |
Oct 06, 2015 | 19.68 | 20.22 | 19.64 | 20.18 | 26,725,316 | +0.53(+2.68%) |
Oct 05, 2015 | 19.06 | 19.74 | 19.02 | 19.65 | 31,674,466 | +0.84(+4.46%) |
Oct 02, 2015 | 17.71 | 18.82 | 17.63 | 18.81 | 34,619,364 | +0.95(+5.33%) |
Oct 01, 2015 | 17.92 | 18.05 | 17.58 | 17.86 | 27,072,790 | +0.29(+1.63%) |
Sep 30, 2015 | 17.13 | 17.61 | 16.80 | 17.58 | 44,123,928 | +0.97(+5.81%) |
Sep 29, 2015 | 17.54 | 17.66 | 16.39 | 16.61 | 49,651,904 | -0.88(-5.05%) |
Sep 28, 2015 | 18.52 | 18.58 | 17.49 | 17.49 | 33,563,480 | -1.19(-6.36%) |
Sep 25, 2015 | 18.80 | 18.85 | 18.49 | 18.68 | 20,780,538 | +0.05(+0.27%) |
Sep 24, 2015 | 18.42 | 18.66 | 18.01 | 18.63 | 39,255,568 | +0.18(+0.96%) |
Sep 23, 2015 | 19.16 | 19.21 | 18.45 | 18.45 | 20,487,874 | -0.67(-3.49%) |
Sep 22, 2015 | 19.25 | 19.45 | 19.02 | 19.12 | 15,491,774 | -0.36(-1.83%) |
Sep 21, 2015 | 19.37 | 19.60 | 19.27 | 19.47 | 15,176,246 | +0.18(+0.95%) |
Sep 18, 2015 | 19.31 | 19.61 | 19.24 | 19.29 | 48,174,304 | -0.29(-1.46%) |
Sep 17, 2015 | 19.53 | 19.86 | 19.41 | 19.58 | 24,985,958 | +0.09(+0.46%) |
Sep 16, 2015 | 19.29 | 19.55 | 19.25 | 19.49 | 22,109,952 | +0.32(+1.66%) |
Sep 15, 2015 | 18.96 | 19.19 | 18.96 | 19.17 | 16,684,470 | +0.21(+1.10%) |
Sep 14, 2015 | 19.04 | 19.16 | 18.86 | 18.96 | 15,235,276 | -0.15(-0.80%) |
Sep 11, 2015 | 19.21 | 19.24 | 18.93 | 19.11 | 21,869,244 | -0.25(-1.31%) |
Sep 10, 2015 | 19.52 | 19.64 | 19.26 | 19.37 | 17,927,832 | -0.09(-0.46%) |
Sep 09, 2015 | 19.90 | 20.02 | 19.43 | 19.46 | 17,793,606 | -0.29(-1.45%) |
Sep 08, 2015 | 19.71 | 19.82 | 19.47 | 19.74 | 21,738,598 | +0.20(+1.04%) |
Sep 04, 2015 | 19.54 | 19.54 | 19.54 | 19.54 | 19,027,004 | -0.20(-1.00%) |
Sep 03, 2015 | 19.98 | 20.19 | 19.63 | 19.74 | 19,092,102 | -0.15(-0.73%) |
Sep 02, 2015 | 20.17 | 20.17 | 19.53 | 19.88 | 21,723,970 | -0.05(-0.25%) |