Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 12.35 | 12.50 | 12.23 | 12.49 | 24,282,710 | +0.13(+1.03%) |
Jun 29, 2016 | 11.95 | 12.51 | 11.91 | 12.37 | 37,508,408 | +0.55(+4.63%) |
Jun 28, 2016 | 11.81 | 11.95 | 11.61 | 11.82 | 25,233,608 | +0.21(+1.78%) |
Jun 27, 2016 | 11.79 | 11.89 | 11.45 | 11.61 | 32,425,530 | -0.39(-3.28%) |
Jun 24, 2016 | 11.91 | 12.29 | 11.91 | 12.01 | 40,128,508 | -0.61(-4.81%) |
Jun 23, 2016 | 12.49 | 12.61 | 12.37 | 12.61 | 16,590,983 | +0.26(+2.11%) |
Jun 22, 2016 | 12.55 | 12.63 | 12.29 | 12.35 | 20,828,670 | -0.19(-1.49%) |
Jun 21, 2016 | 12.04 | 12.65 | 12.03 | 12.54 | 39,495,208 | +0.46(+3.81%) |
Jun 20, 2016 | 12.23 | 12.25 | 12.02 | 12.08 | 24,648,070 | +0.04(+0.33%) |
Jun 17, 2016 | 11.87 | 12.04 | 11.81 | 12.04 | 24,290,478 | +0.29(+2.50%) |
Jun 16, 2016 | 11.63 | 11.78 | 11.41 | 11.75 | 17,192,902 | -0.03(-0.28%) |
Jun 15, 2016 | 11.65 | 12.01 | 11.57 | 11.78 | 20,128,840 | +0.11(+0.91%) |
Jun 14, 2016 | 11.53 | 11.73 | 11.39 | 11.67 | 17,260,002 | +0.07(+0.63%) |
Jun 13, 2016 | 11.51 | 11.83 | 11.49 | 11.60 | 16,853,368 | -0.09(-0.74%) |
Jun 10, 2016 | 11.91 | 11.97 | 11.66 | 11.69 | 20,236,678 | -0.38(-3.15%) |
Jun 09, 2016 | 11.98 | 12.10 | 11.85 | 12.07 | 19,256,584 | -0.03(-0.22%) |
Jun 08, 2016 | 12.41 | 12.41 | 12.06 | 12.09 | 20,528,072 | -0.23(-1.84%) |
Jun 07, 2016 | 12.48 | 12.51 | 12.31 | 12.32 | 19,898,536 | -0.07(-0.59%) |
Jun 06, 2016 | 12.11 | 12.43 | 12.11 | 12.39 | 25,859,578 | +0.39(+3.22%) |
Jun 03, 2016 | 11.99 | 12.11 | 11.85 | 12.01 | 13,934,768 | +0.02(+0.17%) |
Jun 02, 2016 | 11.89 | 12.01 | 11.83 | 11.99 | 13,913,472 | +0.00(+0.00%) |
Jun 01, 2016 | 12.07 | 12.05 | 11.85 | 11.99 | 19,023,854 | -0.08(-0.66%) |
May 31, 2016 | 11.92 | 12.18 | 11.91 | 12.07 | 24,152,528 | +0.15(+1.29%) |
May 27, 2016 | 11.87 | 11.91 | 11.91 | 11.91 | 19,522,498 | -0.05(-0.39%) |
May 26, 2016 | 12.03 | 12.06 | 11.76 | 11.96 | 25,903,908 | +0.05(+0.45%) |
May 25, 2016 | 11.67 | 11.98 | 11.66 | 11.91 | 18,946,502 | +0.35(+3.00%) |
May 24, 2016 | 11.68 | 11.72 | 11.43 | 11.56 | 17,140,770 | -0.07(-0.63%) |
May 23, 2016 | 11.70 | 11.83 | 11.62 | 11.63 | 16,578,047 | -0.21(-1.80%) |
May 20, 2016 | 11.62 | 11.90 | 11.56 | 11.85 | 23,118,824 | +0.33(+2.84%) |
May 19, 2016 | 11.29 | 11.59 | 11.23 | 11.52 | 19,596,146 | +0.15(+1.29%) |
May 18, 2016 | 11.78 | 11.83 | 11.29 | 11.37 | 26,512,634 | -0.42(-3.57%) |
May 17, 2016 | 11.53 | 11.99 | 11.44 | 11.79 | 34,595,656 | +0.30(+2.61%) |
May 16, 2016 | 11.57 | 11.67 | 11.41 | 11.49 | 23,157,360 | +0.06(+0.53%) |
May 13, 2016 | 11.31 | 11.59 | 11.30 | 11.43 | 16,511,666 | +0.07(+0.59%) |
May 12, 2016 | 11.51 | 11.57 | 11.29 | 11.37 | 19,026,388 | -0.02(-0.18%) |
May 11, 2016 | 11.43 | 11.53 | 11.24 | 11.39 | 21,903,796 | -0.08(-0.70%) |
May 10, 2016 | 11.41 | 11.61 | 11.35 | 11.47 | 20,156,360 | +0.11(+1.00%) |
May 09, 2016 | 11.25 | 11.38 | 11.10 | 11.35 | 26,176,742 | +0.11(+0.95%) |
May 06, 2016 | 11.34 | 11.58 | 11.23 | 11.25 | 25,494,176 | -0.19(-1.69%) |
May 05, 2016 | 11.61 | 11.81 | 11.37 | 11.44 | 21,208,498 | -0.01(-0.06%) |
May 04, 2016 | 11.51 | 11.66 | 11.25 | 11.45 | 22,556,212 | -0.07(-0.64%) |
May 03, 2016 | 11.53 | 11.61 | 11.31 | 11.52 | 22,722,066 | -0.22(-1.88%) |
May 02, 2016 | 11.83 | 11.85 | 11.55 | 11.74 | 19,394,870 | -0.11(-0.96%) |
Apr 29, 2016 | 11.84 | 12.03 | 11.63 | 11.85 | 22,022,312 | +0.07(+0.57%) |
Apr 28, 2016 | 12.08 | 12.08 | 11.73 | 11.79 | 26,186,256 | -0.34(-2.78%) |
Apr 27, 2016 | 11.97 | 12.38 | 11.92 | 12.12 | 31,427,622 | +0.26(+2.18%) |
Apr 26, 2016 | 11.75 | 11.92 | 11.63 | 11.86 | 24,098,220 | +0.27(+2.34%) |
Apr 25, 2016 | 12.00 | 12.00 | 11.53 | 11.59 | 38,524,652 | -0.42(-3.48%) |
Apr 22, 2016 | 12.12 | 12.20 | 11.97 | 12.01 | 27,966,724 | -0.03(-0.22%) |
Apr 21, 2016 | 12.56 | 12.62 | 12.00 | 12.04 | 39,868,936 | -0.56(-4.42%) |
Apr 20, 2016 | 12.60 | 12.81 | 12.37 | 12.59 | 40,540,308 | -0.11(-0.84%) |
Apr 19, 2016 | 12.37 | 12.86 | 12.30 | 12.70 | 39,275,200 | +0.44(+3.57%) |
Apr 18, 2016 | 11.68 | 12.30 | 11.60 | 12.26 | 23,324,166 | +0.23(+1.87%) |
Apr 15, 2016 | 12.12 | 12.26 | 11.97 | 12.04 | 21,260,000 | -0.23(-1.84%) |
Apr 14, 2016 | 12.43 | 12.43 | 12.19 | 12.26 | 19,819,418 | -0.04(-0.32%) |
Apr 13, 2016 | 12.51 | 12.51 | 12.22 | 12.30 | 22,211,456 | -0.13(-1.07%) |
Apr 12, 2016 | 11.86 | 12.52 | 11.78 | 12.43 | 36,028,244 | +0.64(+5.45%) |
Apr 11, 2016 | 11.94 | 12.02 | 11.78 | 11.79 | 17,199,876 | -0.10(-0.84%) |
Apr 08, 2016 | 11.88 | 12.00 | 11.77 | 11.89 | 19,815,428 | +0.27(+2.34%) |
Apr 07, 2016 | 11.59 | 11.80 | 11.56 | 11.62 | 20,544,880 | -0.05(-0.40%) |
Apr 06, 2016 | 11.40 | 11.75 | 11.34 | 11.67 | 25,951,396 | +0.39(+3.47%) |
Apr 05, 2016 | 11.36 | 11.47 | 11.16 | 11.27 | 26,384,442 | -0.12(-1.05%) |
Apr 04, 2016 | 11.48 | 11.65 | 11.33 | 11.39 | 22,874,380 | -0.08(-0.69%) |
Apr 01, 2016 | 11.54 | 11.61 | 11.30 | 11.47 | 28,713,046 | -0.36(-3.08%) |
Mar 31, 2016 | 11.76 | 11.91 | 11.61 | 11.84 | 30,291,678 | +0.00(+0.00%) |
Mar 30, 2016 | 11.89 | 12.05 | 11.82 | 11.84 | 35,165,564 | +0.14(+1.19%) |
Mar 29, 2016 | 11.62 | 11.78 | 11.39 | 11.70 | 29,520,592 | -0.11(-0.90%) |
Mar 28, 2016 | 12.00 | 12.02 | 11.66 | 11.80 | 17,199,160 | -0.19(-1.55%) |
Mar 24, 2016 | 11.51 | 11.99 | 11.99 | 11.99 | 33,560,164 | +0.23(+1.92%) |
Mar 23, 2016 | 12.24 | 12.35 | 11.74 | 11.76 | 32,935,962 | -0.50(-4.05%) |
Mar 22, 2016 | 12.07 | 12.36 | 12.07 | 12.26 | 25,145,522 | +0.09(+0.76%) |
Mar 21, 2016 | 12.40 | 12.44 | 12.05 | 12.17 | 21,122,434 | -0.25(-1.98%) |
Mar 18, 2016 | 12.73 | 12.73 | 12.30 | 12.41 | 45,161,084 | -0.07(-0.58%) |
Mar 17, 2016 | 12.62 | 12.67 | 12.45 | 12.49 | 27,472,566 | -0.03(-0.26%) |
Mar 16, 2016 | 12.08 | 12.60 | 12.06 | 12.52 | 36,934,660 | +0.54(+4.54%) |
Mar 15, 2016 | 12.28 | 12.30 | 11.71 | 11.98 | 26,466,356 | -0.44(-3.58%) |
Mar 14, 2016 | 12.18 | 12.49 | 12.06 | 12.42 | 28,884,668 | +0.08(+0.64%) |
Mar 11, 2016 | 11.96 | 12.60 | 11.96 | 12.34 | 42,620,304 | +0.60(+5.14%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.50 | 11.74 | 44,115,420 | -0.19(-1.56%) |
Mar 09, 2016 | 11.98 | 12.28 | 11.85 | 11.92 | 29,236,534 | +0.13(+1.07%) |
Mar 08, 2016 | 12.35 | 12.39 | 11.80 | 11.80 | 34,655,072 | -0.66(-5.27%) |
Mar 07, 2016 | 12.32 | 12.54 | 12.26 | 12.45 | 40,333,948 | +0.18(+1.46%) |
Mar 04, 2016 | 12.65 | 12.71 | 11.98 | 12.28 | 49,304,468 | -0.25(-2.01%) |
Mar 03, 2016 | 12.32 | 12.59 | 12.16 | 12.53 | 45,349,708 | +0.19(+1.50%) |
Mar 02, 2016 | 11.96 | 12.39 | 11.81 | 12.34 | 39,089,132 | +0.34(+2.82%) |
Mar 01, 2016 | 12.12 | 12.13 | 11.80 | 12.00 | 28,815,274 | +0.01(+0.11%) |
Feb 29, 2016 | 11.92 | 12.25 | 11.81 | 11.99 | 38,536,172 | +0.22(+1.86%) |
Feb 26, 2016 | 12.01 | 12.07 | 11.74 | 11.77 | 29,726,726 | +0.01(+0.06%) |
Feb 25, 2016 | 11.57 | 11.85 | 11.42 | 11.76 | 26,623,668 | +0.03(+0.23%) |
Feb 24, 2016 | 11.24 | 11.78 | 11.08 | 11.74 | 30,707,676 | +0.19(+1.66%) |
Feb 23, 2016 | 11.80 | 11.86 | 11.50 | 11.55 | 28,809,770 | -0.32(-2.68%) |
Feb 22, 2016 | 11.51 | 12.02 | 11.70 | 11.86 | 38,481,388 | +0.35(+3.05%) |
Feb 19, 2016 | 11.67 | 11.67 | 11.28 | 11.51 | 41,299,140 | -0.34(-2.91%) |
Feb 18, 2016 | 11.78 | 11.90 | 11.31 | 11.86 | 57,841,600 | +0.47(+4.13%) |
Feb 17, 2016 | 11.57 | 11.68 | 11.12 | 11.39 | 85,450,104 | +1.03(+9.99%) |
Feb 16, 2016 | 10.30 | 10.47 | 10.17 | 10.35 | 40,294,736 | +0.44(+4.41%) |
Feb 12, 2016 | 9.445 | 9.916 | 9.916 | 9.916 | 32,953,656 | +0.66(+7.16%) |
Feb 11, 2016 | 9.319 | 9.644 | 8.789 | 9.253 | 52,705,148 | -0.42(-4.38%) |
Feb 10, 2016 | 9.651 | 10.00 | 9.299 | 9.677 | 34,443,668 | -0.01(-0.07%) |
Feb 09, 2016 | 9.677 | 9.989 | 9.405 | 9.684 | 40,228,828 | -0.21(-2.08%) |
Feb 08, 2016 | 9.902 | 10.02 | 9.273 | 9.889 | 59,425,600 | -0.49(-4.73%) |
Feb 05, 2016 | 10.23 | 10.41 | 9.975 | 10.38 | 33,292,202 | +0.00(+0.00%) |
Feb 04, 2016 | 10.41 | 10.73 | 10.15 | 10.38 | 47,772,932 | +0.03(+0.32%) |
Feb 03, 2016 | 9.856 | 10.37 | 9.485 | 10.35 | 45,296,148 | +0.64(+6.55%) |
Feb 02, 2016 | 9.783 | 9.856 | 9.544 | 9.710 | 44,417,584 | -0.36(-3.55%) |
Feb 01, 2016 | 10.59 | 10.64 | 9.883 | 10.07 | 60,066,248 | -0.84(-7.66%) |
Jan 29, 2016 | 10.32 | 10.92 | 10.26 | 10.90 | 66,607,388 | +0.77(+7.59%) |
Jan 28, 2016 | 10.05 | 10.41 | 9.902 | 10.13 | 67,502,632 | +0.79(+8.48%) |
Jan 27, 2016 | 9.651 | 10.05 | 9.249 | 9.342 | 59,448,484 | -0.49(-5.01%) |
Jan 26, 2016 | 9.461 | 9.960 | 9.264 | 9.835 | 47,546,060 | +0.51(+5.50%) |
Jan 25, 2016 | 9.947 | 10.34 | 9.316 | 9.323 | 55,439,860 | -0.76(-7.50%) |
Jan 22, 2016 | 9.802 | 10.39 | 9.625 | 10.08 | 95,178,224 | +0.96(+10.52%) |
Jan 21, 2016 | 8.429 | 9.605 | 8.193 | 9.119 | 105,979,320 | +1.23(+15.57%) |
Jan 20, 2016 | 7.917 | 8.055 | 7.378 | 7.890 | 75,771,120 | -0.35(-4.30%) |
Jan 19, 2016 | 8.653 | 8.813 | 8.022 | 8.245 | 52,888,256 | -0.30(-3.46%) |
Jan 15, 2016 | 8.580 | 8.541 | 8.541 | 8.541 | 63,889,788 | -0.64(-7.01%) |
Jan 14, 2016 | 8.580 | 9.231 | 8.508 | 9.185 | 56,797,248 | +0.68(+7.95%) |
Jan 13, 2016 | 9.073 | 9.257 | 8.377 | 8.508 | 63,566,596 | -0.43(-4.78%) |
Jan 12, 2016 | 9.401 | 9.590 | 8.495 | 8.935 | 71,399,656 | -0.37(-3.95%) |
Jan 11, 2016 | 9.769 | 9.802 | 9.132 | 9.303 | 47,730,784 | -0.40(-4.13%) |
Jan 08, 2016 | 9.539 | 9.888 | 9.303 | 9.704 | 45,070,960 | +0.34(+3.65%) |
Jan 07, 2016 | 9.500 | 9.765 | 9.283 | 9.362 | 42,366,928 | -0.34(-3.52%) |
Jan 06, 2016 | 9.960 | 10.04 | 9.605 | 9.704 | 43,311,744 | -0.53(-5.20%) |
Jan 05, 2016 | 10.08 | 10.28 | 9.848 | 10.24 | 44,310,460 | +0.20(+2.03%) |
Jan 04, 2016 | 9.783 | 10.18 | 9.743 | 10.03 | 51,202,608 | +0.23(+2.35%) |
Dec 31, 2015 | 9.461 | 9.802 | 9.802 | 9.802 | 46,063,536 | +0.25(+2.61%) |
Dec 30, 2015 | 9.592 | 9.953 | 9.507 | 9.553 | 53,572,608 | -0.37(-3.71%) |
Dec 29, 2015 | 10.16 | 10.35 | 9.796 | 9.920 | 47,957,164 | -0.11(-1.05%) |
Dec 28, 2015 | 10.37 | 10.40 | 9.960 | 10.03 | 44,130,816 | -0.54(-5.10%) |
Dec 24, 2015 | 10.75 | 10.56 | 10.56 | 10.56 | 25,343,916 | -0.22(-2.01%) |
Dec 23, 2015 | 10.23 | 10.90 | 10.20 | 10.78 | 75,218,816 | +0.72(+7.11%) |
Dec 22, 2015 | 9.874 | 10.46 | 9.874 | 10.06 | 52,708,140 | +0.12(+1.19%) |
Dec 21, 2015 | 9.901 | 9.973 | 9.342 | 9.947 | 64,312,244 | +0.00(+0.00%) |
Dec 18, 2015 | 10.10 | 10.25 | 9.861 | 9.947 | 90,879,448 | -0.15(-1.50%) |
Dec 17, 2015 | 10.42 | 10.47 | 9.927 | 10.10 | 64,842,800 | -0.37(-3.58%) |
Dec 16, 2015 | 10.33 | 10.66 | 10.28 | 10.47 | 63,230,284 | +0.07(+0.63%) |
Dec 15, 2015 | 10.58 | 10.82 | 10.39 | 10.41 | 71,452,608 | -0.11(-1.00%) |
Dec 14, 2015 | 10.72 | 10.83 | 10.18 | 10.51 | 107,558,104 | -0.43(-3.96%) |
Dec 11, 2015 | 10.83 | 11.22 | 10.53 | 10.95 | 129,878,040 | -0.23(-2.06%) |
Dec 10, 2015 | 10.87 | 11.46 | 10.84 | 11.18 | 118,336,296 | +0.13(+1.19%) |
Dec 09, 2015 | 10.33 | 11.40 | 10.45 | 11.04 | 298,719,392 | +0.72(+6.93%) |
Dec 08, 2015 | 10.05 | 10.62 | 9.894 | 10.33 | 241,431,632 | -0.46(-4.26%) |
Dec 07, 2015 | 10.29 | 10.90 | 9.940 | 10.79 | 208,712,624 | -0.26(-2.38%) |
Dec 04, 2015 | 12.42 | 12.48 | 10.88 | 11.05 | 232,918,944 | -1.60(-12.67%) |
Dec 03, 2015 | 13.54 | 13.57 | 12.57 | 12.65 | 112,174,560 | -0.92(-6.78%) |
Dec 02, 2015 | 14.57 | 14.58 | 13.40 | 13.57 | 102,609,496 | -1.16(-7.85%) |
Dec 01, 2015 | 15.50 | 15.52 | 14.69 | 14.73 | 44,676,024 | -0.76(-4.88%) |
Nov 30, 2015 | 15.65 | 15.76 | 15.45 | 15.49 | 32,393,014 | -0.20(-1.26%) |
Nov 27, 2015 | 15.75 | 15.83 | 15.64 | 15.68 | 11,293,477 | -0.15(-0.95%) |
Nov 25, 2015 | 15.96 | 15.83 | 15.83 | 15.83 | 24,262,616 | -0.20(-1.27%) |
Nov 24, 2015 | 15.56 | 16.05 | 15.52 | 16.04 | 36,866,388 | +0.49(+3.13%) |
Nov 23, 2015 | 15.43 | 15.83 | 15.29 | 15.55 | 27,072,672 | +0.18(+1.20%) |
Nov 20, 2015 | 15.57 | 15.71 | 15.34 | 15.37 | 30,046,154 | -0.18(-1.14%) |
Nov 19, 2015 | 15.90 | 15.97 | 15.41 | 15.54 | 24,476,462 | -0.42(-2.63%) |
Nov 18, 2015 | 15.43 | 15.98 | 15.42 | 15.96 | 38,551,752 | +0.62(+4.02%) |
Nov 17, 2015 | 15.80 | 15.81 | 15.18 | 15.35 | 27,442,102 | -0.44(-2.79%) |
Nov 16, 2015 | 15.34 | 15.81 | 15.31 | 15.79 | 31,444,382 | +0.45(+2.91%) |
Nov 13, 2015 | 15.41 | 15.64 | 14.83 | 15.34 | 40,181,588 | -0.07(-0.47%) |
Nov 12, 2015 | 15.87 | 15.87 | 15.37 | 15.41 | 39,937,796 | -0.62(-3.85%) |
Nov 11, 2015 | 16.69 | 16.74 | 15.92 | 16.03 | 37,737,548 | -0.69(-4.13%) |
Nov 10, 2015 | 16.79 | 16.92 | 16.63 | 16.72 | 20,227,258 | -0.07(-0.43%) |
Nov 09, 2015 | 17.17 | 17.28 | 16.69 | 16.79 | 23,759,436 | -0.33(-1.92%) |
Nov 06, 2015 | 16.86 | 17.14 | 16.56 | 17.12 | 35,456,760 | +0.10(+0.58%) |
Nov 05, 2015 | 17.61 | 17.74 | 16.80 | 17.02 | 35,007,400 | -0.59(-3.36%) |
Nov 04, 2015 | 18.08 | 18.16 | 17.38 | 17.61 | 34,652,004 | -0.46(-2.54%) |
Nov 03, 2015 | 17.52 | 18.25 | 17.36 | 18.07 | 30,637,704 | +0.58(+3.34%) |
Nov 02, 2015 | 17.32 | 17.82 | 17.27 | 17.49 | 39,979,400 | -0.48(-2.67%) |
Oct 30, 2015 | 17.96 | 18.06 | 17.48 | 17.97 | 30,151,672 | +0.10(+0.55%) |
Oct 29, 2015 | 17.90 | 18.10 | 17.78 | 17.87 | 23,862,104 | -0.02(-0.11%) |
Oct 28, 2015 | 17.64 | 17.93 | 17.59 | 17.89 | 36,589,320 | +0.30(+1.69%) |
Oct 27, 2015 | 17.61 | 17.75 | 17.39 | 17.59 | 43,446,008 | -0.18(-1.02%) |
Oct 26, 2015 | 18.10 | 18.41 | 17.72 | 17.77 | 63,632,680 | -1.08(-5.71%) |
Oct 23, 2015 | 19.16 | 19.19 | 18.68 | 18.85 | 30,592,516 | -0.34(-1.75%) |
Oct 22, 2015 | 20.26 | 19.55 | 18.65 | 19.19 | 65,171,568 | -1.08(-5.32%) |
Oct 21, 2015 | 20.60 | 20.77 | 20.19 | 20.26 | 18,775,406 | -0.33(-1.60%) |
Oct 20, 2015 | 20.31 | 20.66 | 20.20 | 20.59 | 14,185,148 | +0.14(+0.66%) |
Oct 19, 2015 | 20.43 | 20.71 | 20.08 | 20.46 | 17,383,286 | -0.32(-1.52%) |
Oct 16, 2015 | 21.00 | 21.15 | 20.50 | 20.77 | 15,105,716 | -0.01(-0.06%) |
Oct 15, 2015 | 20.55 | 20.84 | 20.11 | 20.79 | 13,492,566 | +0.32(+1.58%) |
Oct 14, 2015 | 20.26 | 20.51 | 20.11 | 20.46 | 15,762,680 | +0.16(+0.79%) |
Oct 13, 2015 | 20.66 | 20.82 | 20.28 | 20.30 | 18,059,648 | -0.52(-2.51%) |
Oct 12, 2015 | 20.91 | 20.95 | 20.51 | 20.82 | 16,795,294 | -0.04(-0.19%) |
Oct 09, 2015 | 21.14 | 21.20 | 20.68 | 20.86 | 18,164,182 | -0.21(-1.01%) |
Oct 08, 2015 | 20.73 | 21.21 | 20.50 | 21.08 | 21,024,378 | +0.35(+1.68%) |
Oct 07, 2015 | 20.66 | 21.11 | 20.33 | 20.73 | 32,274,908 | +0.23(+1.13%) |
Oct 06, 2015 | 19.99 | 20.54 | 19.95 | 20.50 | 26,313,992 | +0.54(+2.68%) |
Oct 05, 2015 | 19.35 | 20.05 | 19.32 | 19.96 | 31,186,970 | +0.85(+4.46%) |
Oct 02, 2015 | 17.99 | 19.12 | 17.90 | 19.11 | 34,086,544 | +0.97(+5.33%) |
Oct 01, 2015 | 18.20 | 18.33 | 17.86 | 18.14 | 26,656,118 | +0.29(+1.63%) |
Sep 30, 2015 | 17.39 | 17.88 | 17.06 | 17.85 | 43,444,824 | +0.98(+5.81%) |
Sep 29, 2015 | 17.82 | 17.93 | 16.65 | 16.87 | 48,887,720 | -0.90(-5.05%) |
Sep 28, 2015 | 18.81 | 18.87 | 17.77 | 17.77 | 33,046,912 | -1.21(-6.36%) |
Sep 25, 2015 | 19.10 | 19.14 | 18.78 | 18.97 | 20,460,708 | +0.05(+0.27%) |
Sep 24, 2015 | 18.71 | 18.95 | 18.29 | 18.92 | 38,651,392 | +0.18(+0.96%) |
Sep 23, 2015 | 19.46 | 19.51 | 18.73 | 18.74 | 20,172,548 | -0.68(-3.49%) |
Sep 22, 2015 | 19.55 | 19.76 | 19.32 | 19.42 | 15,253,343 | -0.36(-1.83%) |
Sep 21, 2015 | 19.68 | 19.91 | 19.57 | 19.78 | 14,942,670 | +0.19(+0.95%) |
Sep 18, 2015 | 19.61 | 19.91 | 19.54 | 19.59 | 47,432,860 | -0.29(-1.46%) |
Sep 17, 2015 | 19.83 | 20.17 | 19.71 | 19.88 | 24,601,404 | +0.09(+0.46%) |
Sep 16, 2015 | 19.59 | 19.85 | 19.55 | 19.79 | 21,769,662 | +0.32(+1.66%) |
Sep 15, 2015 | 19.26 | 19.49 | 19.26 | 19.47 | 16,427,682 | +0.21(+1.11%) |
Sep 14, 2015 | 19.34 | 19.46 | 19.15 | 19.26 | 15,000,792 | -0.15(-0.80%) |
Sep 11, 2015 | 19.51 | 19.54 | 19.22 | 19.41 | 21,532,658 | -0.26(-1.31%) |
Sep 10, 2015 | 19.82 | 19.95 | 19.56 | 19.67 | 17,651,908 | -0.09(-0.46%) |
Sep 09, 2015 | 20.21 | 20.33 | 19.73 | 19.76 | 17,519,748 | -0.29(-1.45%) |
Sep 08, 2015 | 20.02 | 20.13 | 19.77 | 20.05 | 21,404,022 | +0.21(+1.04%) |
Sep 04, 2015 | 19.85 | 19.84 | 19.84 | 19.84 | 18,734,162 | -0.20(-1.00%) |
Sep 03, 2015 | 20.30 | 20.50 | 19.93 | 20.04 | 18,798,258 | -0.15(-0.73%) |
Sep 02, 2015 | 20.49 | 20.49 | 19.83 | 20.19 | 21,389,620 | -0.05(-0.25%) |
Sep 01, 2015 | 20.52 | 20.70 | 20.04 | 20.24 | 26,362,476 | -0.66(-3.15%) |
Aug 31, 2015 | 20.92 | 21.17 | 20.46 | 20.90 | 29,591,956 | -0.14(-0.67%) |
Aug 28, 2015 | 20.64 | 21.33 | 20.64 | 21.04 | 25,845,694 | +0.41(+1.97%) |
Aug 27, 2015 | 20.24 | 20.75 | 20.06 | 20.64 | 29,446,422 | +0.78(+3.93%) |
Aug 26, 2015 | 19.52 | 19.93 | 19.26 | 19.86 | 26,214,616 | +0.55(+2.87%) |
Aug 25, 2015 | 20.31 | 20.34 | 19.30 | 19.30 | 27,290,642 | -0.23(-1.16%) |
Aug 24, 2015 | 19.06 | 20.28 | 18.38 | 19.53 | 33,705,032 | -0.97(-4.75%) |
Aug 21, 2015 | 20.96 | 21.12 | 20.50 | 20.50 | 27,420,436 | -0.58(-2.75%) |
Aug 20, 2015 | 21.51 | 21.60 | 21.08 | 21.08 | 21,356,366 | -0.57(-2.65%) |
Aug 19, 2015 | 21.80 | 21.91 | 21.39 | 21.66 | 20,443,898 | -0.23(-1.06%) |
Aug 18, 2015 | 22.20 | 22.21 | 21.74 | 21.89 | 17,877,520 | -0.27(-1.22%) |
Aug 17, 2015 | 21.93 | 22.45 | 21.90 | 22.16 | 24,611,730 | +0.26(+1.18%) |
Aug 14, 2015 | 22.09 | 22.12 | 21.83 | 21.90 | 27,565,426 | +0.53(+2.47%) |
Aug 13, 2015 | 21.80 | 21.84 | 21.26 | 21.37 | 17,890,724 | -0.46(-2.10%) |
Aug 12, 2015 | 21.02 | 21.97 | 21.02 | 21.83 | 32,946,254 | +0.62(+2.92%) |
Aug 11, 2015 | 20.82 | 21.25 | 20.68 | 21.21 | 24,175,390 | +0.25(+1.20%) |
Aug 10, 2015 | 20.79 | 21.04 | 20.73 | 20.96 | 25,830,934 | +0.23(+1.12%) |
Aug 07, 2015 | 20.98 | 21.17 | 20.68 | 20.73 | 20,744,360 | -0.35(-1.68%) |
Aug 06, 2015 | 20.64 | 21.11 | 20.05 | 21.08 | 37,819,052 | +0.29(+1.40%) |
Aug 05, 2015 | 21.79 | 21.98 | 20.76 | 20.79 | 38,983,052 | -0.92(-4.22%) |
Aug 04, 2015 | 21.86 | 21.94 | 21.57 | 21.71 | 19,566,628 | -0.06(-0.27%) |
Aug 03, 2015 | 22.15 | 22.17 | 21.74 | 21.77 | 29,564,494 | -0.57(-2.57%) |
Jul 31, 2015 | 22.49 | 22.67 | 22.30 | 22.34 | 22,046,392 | -0.25(-1.11%) |
Jul 30, 2015 | 22.75 | 22.82 | 22.50 | 22.59 | 19,814,494 | -0.14(-0.60%) |
Jul 29, 2015 | 22.51 | 22.75 | 22.31 | 22.73 | 30,847,396 | +0.10(+0.46%) |
Jul 28, 2015 | 22.59 | 22.85 | 22.34 | 22.62 | 27,074,676 | +0.22(+0.99%) |
Jul 27, 2015 | 22.04 | 22.52 | 21.70 | 22.40 | 29,602,212 | +0.24(+1.06%) |
Jul 24, 2015 | 22.24 | 22.43 | 22.11 | 22.17 | 20,524,852 | -0.06(-0.29%) |
Jul 23, 2015 | 22.46 | 22.58 | 22.04 | 22.23 | 25,638,380 | -0.26(-1.16%) |
Jul 22, 2015 | 22.72 | 22.79 | 22.42 | 22.49 | 24,183,090 | -0.31(-1.34%) |
Jul 21, 2015 | 23.05 | 23.05 | 22.62 | 22.80 | 27,818,366 | -0.29(-1.27%) |
Jul 20, 2015 | 23.46 | 23.46 | 23.06 | 23.09 | 20,317,936 | -0.38(-1.60%) |
Jul 17, 2015 | 23.67 | 23.69 | 23.18 | 23.46 | 21,924,502 | -0.32(-1.36%) |
Jul 16, 2015 | 24.07 | 24.18 | 23.69 | 23.79 | 21,363,092 | -0.11(-0.48%) |
Jul 15, 2015 | 24.11 | 24.31 | 23.84 | 23.90 | 16,393,287 | -0.28(-1.16%) |
Jul 14, 2015 | 24.09 | 24.42 | 24.04 | 24.18 | 16,132,229 | -0.11(-0.45%) |
Jul 13, 2015 | 24.35 | 24.53 | 24.20 | 24.29 | 16,105,296 | +0.06(+0.26%) |
Jul 10, 2015 | 23.95 | 24.28 | 23.92 | 24.23 | 13,824,010 | +0.38(+1.57%) |
Jul 09, 2015 | 23.88 | 24.11 | 23.84 | 23.85 | 14,287,390 | +0.13(+0.54%) |
Jul 08, 2015 | 23.95 | 24.09 | 23.63 | 23.72 | 16,503,250 | -0.28(-1.17%) |
Jul 07, 2015 | 23.88 | 24.07 | 23.60 | 24.00 | 20,368,396 | +0.15(+0.64%) |
Jul 06, 2015 | 23.93 | 24.11 | 23.65 | 23.85 | 15,020,873 | -0.34(-1.39%) |
Jul 02, 2015 | 24.44 | 24.19 | 24.19 | 24.19 | 13,740,063 | +0.03(+0.13%) |