Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.18 | 13.06 | 12.13 | 13.01 | 80,277,752 | +1.25(+10.58%) |
Apr 28, 2016 | 11.76 | 12.41 | 11.72 | 11.76 | 67,422,712 | +0.01(+0.08%) |
Apr 27, 2016 | 10.86 | 11.77 | 10.77 | 11.75 | 62,829,344 | +1.09(+10.19%) |
Apr 26, 2016 | 10.49 | 10.78 | 9.812 | 10.67 | 60,961,108 | +0.12(+1.15%) |
Apr 25, 2016 | 10.77 | 10.93 | 10.37 | 10.55 | 38,512,248 | -0.30(-2.74%) |
Apr 22, 2016 | 10.93 | 11.20 | 10.62 | 10.84 | 57,090,576 | +0.14(+1.30%) |
Apr 21, 2016 | 11.70 | 11.80 | 10.66 | 10.70 | 71,059,656 | -0.78(-6.80%) |
Apr 20, 2016 | 11.10 | 11.79 | 10.98 | 11.48 | 66,670,016 | +0.33(+2.92%) |
Apr 19, 2016 | 10.29 | 11.17 | 10.28 | 11.16 | 67,960,048 | +0.92(+8.98%) |
Apr 18, 2016 | 9.738 | 10.30 | 9.492 | 10.24 | 44,167,916 | +0.15(+1.47%) |
Apr 15, 2016 | 9.729 | 10.15 | 9.622 | 10.09 | 31,654,924 | +0.12(+1.21%) |
Apr 14, 2016 | 10.08 | 10.29 | 9.794 | 9.970 | 40,631,876 | -0.08(-0.83%) |
Apr 13, 2016 | 9.979 | 10.43 | 9.961 | 10.05 | 59,211,364 | +0.36(+3.74%) |
Apr 12, 2016 | 9.320 | 9.738 | 9.199 | 9.691 | 63,863,748 | +0.62(+6.86%) |
Apr 11, 2016 | 8.902 | 9.180 | 8.837 | 9.069 | 35,702,548 | +0.40(+4.61%) |
Apr 08, 2016 | 8.521 | 8.855 | 8.381 | 8.669 | 39,980,888 | +0.45(+5.42%) |
Apr 07, 2016 | 8.623 | 8.837 | 8.140 | 8.223 | 65,870,996 | -0.71(-7.91%) |
Apr 06, 2016 | 8.799 | 8.967 | 8.456 | 8.929 | 40,089,648 | +0.25(+2.89%) |
Apr 05, 2016 | 8.604 | 8.939 | 8.567 | 8.679 | 34,843,772 | -0.07(-0.85%) |
Apr 04, 2016 | 9.208 | 9.376 | 8.725 | 8.753 | 41,677,596 | -0.44(-4.75%) |
Apr 01, 2016 | 9.218 | 9.292 | 8.906 | 9.190 | 44,571,092 | -0.42(-4.35%) |
Mar 31, 2016 | 9.413 | 9.719 | 9.413 | 9.608 | 35,434,448 | +0.05(+0.49%) |
Mar 30, 2016 | 9.626 | 9.840 | 9.283 | 9.561 | 50,434,952 | +0.14(+1.48%) |
Mar 29, 2016 | 9.022 | 9.571 | 8.744 | 9.422 | 47,564,192 | +0.00(+0.00%) |
Mar 28, 2016 | 9.524 | 9.738 | 9.041 | 9.422 | 38,016,620 | +0.03(+0.30%) |
Mar 24, 2016 | 8.706 | 9.394 | 9.394 | 9.394 | 56,667,064 | +0.33(+3.69%) |
Mar 23, 2016 | 9.822 | 9.961 | 9.041 | 9.060 | 52,368,196 | -1.15(-11.28%) |
Mar 22, 2016 | 9.812 | 10.41 | 9.691 | 10.21 | 33,446,580 | +0.18(+1.76%) |
Mar 21, 2016 | 9.896 | 10.16 | 9.617 | 10.04 | 33,659,548 | +0.04(+0.37%) |
Mar 18, 2016 | 10.26 | 10.63 | 9.701 | 9.998 | 85,294,216 | -0.13(-1.28%) |
Mar 17, 2016 | 9.691 | 10.29 | 9.348 | 10.13 | 56,962,836 | +0.63(+6.65%) |
Mar 16, 2016 | 8.595 | 9.552 | 8.567 | 9.496 | 53,032,060 | +0.88(+10.25%) |
Mar 15, 2016 | 8.781 | 8.818 | 8.391 | 8.614 | 39,165,212 | -0.65(-7.02%) |
Mar 14, 2016 | 8.799 | 9.422 | 8.710 | 9.264 | 43,041,308 | +0.39(+4.40%) |
Mar 11, 2016 | 9.152 | 9.180 | 8.744 | 8.874 | 44,053,212 | -0.05(-0.52%) |
Mar 10, 2016 | 8.233 | 8.967 | 8.130 | 8.920 | 59,999,048 | +0.42(+4.92%) |
Mar 09, 2016 | 8.279 | 8.576 | 7.870 | 8.502 | 52,857,416 | +0.46(+5.66%) |
Mar 08, 2016 | 8.706 | 8.753 | 7.954 | 8.047 | 62,894,912 | -1.12(-12.17%) |
Mar 07, 2016 | 9.078 | 9.478 | 8.837 | 9.162 | 68,581,392 | +0.11(+1.23%) |
Mar 04, 2016 | 8.660 | 9.106 | 8.521 | 9.050 | 112,905,400 | +0.59(+6.92%) |
Mar 03, 2016 | 8.047 | 8.549 | 7.861 | 8.465 | 71,820,416 | +0.13(+1.56%) |
Mar 02, 2016 | 7.266 | 8.381 | 7.238 | 8.335 | 91,316,664 | +1.12(+15.59%) |
Mar 01, 2016 | 7.285 | 7.322 | 6.746 | 7.210 | 58,377,820 | +0.12(+1.70%) |
Feb 29, 2016 | 7.145 | 7.285 | 6.979 | 7.090 | 52,853,508 | +0.19(+2.69%) |
Feb 26, 2016 | 7.155 | 7.243 | 6.792 | 6.904 | 52,054,920 | +0.29(+4.35%) |
Feb 25, 2016 | 6.634 | 6.820 | 6.309 | 6.616 | 38,126,040 | -0.07(-1.11%) |
Feb 24, 2016 | 6.263 | 6.746 | 6.086 | 6.690 | 61,484,940 | -0.04(-0.55%) |
Feb 23, 2016 | 7.015 | 7.192 | 6.644 | 6.727 | 63,535,460 | -0.64(-8.70%) |
Feb 22, 2016 | 6.755 | 7.406 | 6.430 | 7.368 | 80,954,424 | +0.94(+14.60%) |
Feb 19, 2016 | 6.486 | 6.662 | 6.272 | 6.430 | 41,867,748 | -0.21(-3.22%) |
Feb 18, 2016 | 6.876 | 6.895 | 6.179 | 6.644 | 64,272,712 | -0.01(-0.14%) |
Feb 17, 2016 | 6.161 | 7.062 | 6.133 | 6.653 | 111,730,608 | +0.73(+12.40%) |
Feb 16, 2016 | 5.408 | 5.924 | 5.389 | 5.919 | 82,910,968 | +0.78(+15.19%) |
Feb 12, 2016 | 4.757 | 5.138 | 5.138 | 5.138 | 48,006,160 | +0.59(+13.09%) |
Feb 11, 2016 | 4.469 | 4.720 | 4.321 | 4.544 | 40,951,972 | -0.08(-1.81%) |
Feb 10, 2016 | 4.599 | 4.767 | 4.442 | 4.627 | 36,352,812 | -0.02(-0.40%) |
Feb 09, 2016 | 4.757 | 4.999 | 4.618 | 4.646 | 48,117,216 | -0.25(-5.12%) |
Feb 08, 2016 | 5.073 | 5.510 | 4.804 | 4.897 | 69,844,664 | -0.38(-7.22%) |
Feb 05, 2016 | 5.176 | 5.557 | 5.064 | 5.278 | 77,259,464 | -0.04(-0.70%) |
Feb 04, 2016 | 4.739 | 5.594 | 4.730 | 5.315 | 125,162,256 | +0.81(+17.94%) |
Feb 03, 2016 | 4.116 | 4.507 | 4.051 | 4.507 | 47,622,520 | +0.46(+11.49%) |
Feb 02, 2016 | 4.274 | 4.321 | 3.958 | 4.042 | 34,051,164 | -0.36(-8.23%) |
Feb 01, 2016 | 4.181 | 4.474 | 4.023 | 4.404 | 51,987,372 | +0.13(+3.04%) |
Jan 29, 2016 | 4.126 | 4.414 | 4.061 | 4.274 | 45,255,716 | +0.17(+4.07%) |
Jan 28, 2016 | 4.460 | 4.534 | 3.912 | 4.107 | 71,948,320 | -0.21(-4.95%) |
Jan 27, 2016 | 3.772 | 4.720 | 3.749 | 4.321 | 103,426,256 | +0.42(+10.71%) |
Jan 26, 2016 | 4.088 | 4.098 | 3.559 | 3.903 | 99,044,984 | +0.24(+6.60%) |
Jan 25, 2016 | 3.596 | 3.717 | 3.540 | 3.661 | 55,360,700 | +0.00(+0.00%) |
Jan 22, 2016 | 4.265 | 4.321 | 3.531 | 3.661 | 117,137,328 | -0.36(-9.01%) |
Jan 21, 2016 | 3.847 | 4.116 | 3.689 | 4.023 | 65,731,704 | +0.24(+6.39%) |
Jan 20, 2016 | 3.503 | 3.838 | 3.271 | 3.782 | 95,253,936 | +0.10(+2.78%) |
Jan 19, 2016 | 4.256 | 4.256 | 3.642 | 3.680 | 64,358,184 | -0.36(-8.97%) |
Jan 15, 2016 | 3.531 | 4.042 | 4.042 | 4.042 | 78,737,216 | +0.14(+3.57%) |
Jan 14, 2016 | 3.540 | 3.930 | 3.512 | 3.903 | 83,577,216 | +0.43(+12.30%) |
Jan 13, 2016 | 3.884 | 3.977 | 3.438 | 3.475 | 69,455,736 | -0.34(-9.00%) |
Jan 12, 2016 | 4.005 | 4.256 | 3.392 | 3.819 | 152,339,056 | -0.19(-4.64%) |
Jan 11, 2016 | 5.018 | 5.036 | 3.930 | 4.005 | 126,574,168 | -1.02(-20.33%) |
Jan 08, 2016 | 5.268 | 5.306 | 4.980 | 5.027 | 47,690,204 | -0.19(-3.57%) |
Jan 07, 2016 | 5.557 | 5.612 | 5.045 | 5.213 | 71,649,056 | -0.52(-9.08%) |
Jan 06, 2016 | 5.919 | 6.012 | 5.696 | 5.733 | 48,794,764 | -0.50(-8.05%) |
Jan 05, 2016 | 6.151 | 6.253 | 6.049 | 6.235 | 40,601,624 | +0.15(+2.44%) |
Jan 04, 2016 | 6.133 | 6.281 | 5.854 | 6.086 | 46,353,448 | -0.20(-3.25%) |
Dec 31, 2015 | 6.216 | 6.291 | 6.291 | 6.291 | 26,307,622 | +0.00(+0.00%) |
Dec 30, 2015 | 6.263 | 6.449 | 6.207 | 6.291 | 28,411,988 | -0.19(-2.87%) |
Dec 29, 2015 | 6.644 | 6.774 | 6.374 | 6.476 | 38,183,156 | +0.11(+1.75%) |
Dec 28, 2015 | 6.811 | 6.811 | 6.328 | 6.365 | 45,920,948 | -0.67(-9.51%) |
Dec 24, 2015 | 6.997 | 7.034 | 7.034 | 7.034 | 24,995,184 | +0.11(+1.61%) |
Dec 23, 2015 | 6.226 | 6.997 | 6.226 | 6.922 | 82,427,840 | +0.96(+16.04%) |
Dec 22, 2015 | 5.835 | 6.003 | 5.784 | 5.965 | 44,094,280 | +0.17(+2.88%) |
Dec 21, 2015 | 5.863 | 6.021 | 5.696 | 5.798 | 46,026,532 | +0.03(+0.48%) |
Dec 18, 2015 | 5.845 | 6.021 | 5.649 | 5.770 | 103,236,800 | +0.08(+1.47%) |
Dec 17, 2015 | 6.105 | 6.170 | 5.668 | 5.687 | 57,140,484 | -0.53(-8.52%) |
Dec 16, 2015 | 6.161 | 6.374 | 6.068 | 6.216 | 54,037,304 | +0.16(+2.61%) |
Dec 15, 2015 | 6.105 | 6.309 | 6.003 | 6.058 | 50,927,240 | +0.06(+0.93%) |
Dec 14, 2015 | 6.365 | 6.458 | 5.975 | 6.003 | 61,565,744 | -0.41(-6.38%) |
Dec 11, 2015 | 6.653 | 6.774 | 6.346 | 6.411 | 74,533,072 | -0.43(-6.25%) |
Dec 10, 2015 | 6.569 | 6.922 | 6.439 | 6.839 | 51,056,256 | +0.34(+5.29%) |
Dec 09, 2015 | 6.467 | 6.950 | 6.411 | 6.495 | 65,316,556 | +0.23(+3.71%) |
Dec 08, 2015 | 6.560 | 6.560 | 6.161 | 6.263 | 62,190,264 | -0.46(-6.78%) |
Dec 07, 2015 | 7.090 | 7.090 | 6.681 | 6.718 | 49,333,812 | -0.58(-7.90%) |
Dec 04, 2015 | 7.108 | 7.350 | 7.006 | 7.294 | 49,074,620 | +0.16(+2.21%) |
Dec 03, 2015 | 7.294 | 7.415 | 7.090 | 7.136 | 48,905,128 | -0.14(-1.92%) |
Dec 02, 2015 | 7.647 | 7.647 | 7.248 | 7.276 | 48,610,008 | -0.46(-6.00%) |
Dec 01, 2015 | 7.666 | 7.814 | 7.554 | 7.740 | 35,282,940 | +0.14(+1.83%) |
Nov 30, 2015 | 7.536 | 7.875 | 7.461 | 7.601 | 36,679,636 | +0.07(+0.99%) |
Nov 27, 2015 | 7.554 | 7.666 | 7.461 | 7.526 | 16,047,200 | +0.00(+0.00%) |
Nov 25, 2015 | 7.582 | 7.526 | 7.526 | 7.526 | 31,952,126 | -0.19(-2.41%) |
Nov 24, 2015 | 7.610 | 7.805 | 7.438 | 7.712 | 51,680,460 | +0.28(+3.75%) |
Nov 23, 2015 | 7.619 | 7.619 | 7.378 | 7.434 | 39,262,848 | -0.23(-3.03%) |
Nov 20, 2015 | 7.842 | 7.972 | 7.434 | 7.666 | 37,473,320 | -0.15(-1.90%) |
Nov 19, 2015 | 8.172 | 8.223 | 7.805 | 7.814 | 29,485,780 | -0.33(-4.10%) |
Nov 18, 2015 | 7.926 | 8.177 | 7.852 | 8.149 | 34,897,616 | +0.35(+4.53%) |
Nov 17, 2015 | 8.307 | 8.326 | 7.740 | 7.796 | 35,157,608 | -0.44(-5.30%) |
Nov 16, 2015 | 8.093 | 8.288 | 8.000 | 8.233 | 32,573,450 | +0.17(+2.07%) |
Nov 13, 2015 | 8.335 | 8.353 | 8.028 | 8.065 | 34,776,960 | -0.08(-1.03%) |
Nov 12, 2015 | 8.233 | 8.526 | 7.991 | 8.149 | 50,647,372 | -0.50(-5.80%) |
Nov 11, 2015 | 9.208 | 9.218 | 8.381 | 8.651 | 43,909,104 | -0.48(-5.29%) |
Nov 10, 2015 | 9.636 | 9.636 | 9.106 | 9.134 | 38,251,316 | -0.61(-6.29%) |
Nov 09, 2015 | 9.970 | 10.11 | 9.413 | 9.747 | 31,043,744 | -0.24(-2.42%) |
Nov 06, 2015 | 10.38 | 10.45 | 9.859 | 9.989 | 38,022,760 | -0.68(-6.36%) |
Nov 05, 2015 | 10.94 | 11.02 | 10.42 | 10.67 | 39,605,472 | -0.50(-4.49%) |
Nov 04, 2015 | 11.75 | 11.85 | 10.94 | 11.17 | 32,699,864 | -0.36(-3.14%) |
Nov 03, 2015 | 10.98 | 11.78 | 10.97 | 11.53 | 37,697,088 | +0.55(+4.99%) |
Nov 02, 2015 | 10.96 | 11.20 | 10.79 | 10.98 | 24,839,834 | +0.05(+0.43%) |
Oct 30, 2015 | 10.87 | 11.20 | 10.74 | 10.94 | 23,478,934 | +0.13(+1.20%) |
Oct 29, 2015 | 10.76 | 11.15 | 10.71 | 10.81 | 21,179,608 | -0.14(-1.27%) |
Oct 28, 2015 | 10.61 | 11.48 | 10.59 | 10.95 | 34,993,948 | +0.16(+1.46%) |
Oct 27, 2015 | 10.98 | 11.14 | 10.51 | 10.79 | 25,159,784 | -0.38(-3.41%) |
Oct 26, 2015 | 11.28 | 11.44 | 11.13 | 11.17 | 14,612,034 | -0.10(-0.91%) |
Oct 23, 2015 | 11.33 | 11.41 | 10.95 | 11.27 | 27,747,650 | +0.10(+0.92%) |
Oct 22, 2015 | 10.72 | 11.89 | 10.71 | 11.17 | 38,942,440 | +0.06(+0.59%) |
Oct 21, 2015 | 11.42 | 11.48 | 11.03 | 11.10 | 26,868,968 | -0.27(-2.37%) |
Oct 20, 2015 | 11.09 | 11.51 | 10.99 | 11.37 | 25,083,864 | +0.20(+1.75%) |
Oct 19, 2015 | 11.35 | 11.52 | 10.94 | 11.18 | 27,806,550 | -0.38(-3.30%) |
Oct 16, 2015 | 12.14 | 12.14 | 11.38 | 11.56 | 31,537,538 | -0.52(-4.31%) |
Oct 15, 2015 | 12.01 | 12.27 | 11.93 | 12.08 | 27,914,768 | -0.06(-0.46%) |
Oct 14, 2015 | 11.92 | 12.16 | 11.59 | 12.14 | 29,744,374 | +0.31(+2.59%) |
Oct 13, 2015 | 11.44 | 12.22 | 11.26 | 11.83 | 33,290,362 | -0.15(-1.24%) |
Oct 12, 2015 | 12.53 | 12.53 | 11.60 | 11.98 | 33,177,328 | -0.51(-4.08%) |
Oct 09, 2015 | 12.86 | 13.14 | 12.19 | 12.49 | 55,881,168 | +0.03(+0.22%) |
Oct 08, 2015 | 11.99 | 12.61 | 11.76 | 12.46 | 56,580,468 | +0.42(+3.46%) |
Oct 07, 2015 | 11.32 | 12.44 | 11.32 | 12.04 | 101,367,184 | +1.09(+9.97%) |
Oct 06, 2015 | 10.58 | 11.04 | 10.46 | 10.95 | 58,246,936 | +0.60(+5.81%) |
Oct 05, 2015 | 9.756 | 10.45 | 9.728 | 10.35 | 41,581,892 | +0.52(+5.27%) |
Oct 02, 2015 | 8.988 | 9.867 | 8.904 | 9.830 | 42,791,092 | +0.74(+8.15%) |
Oct 01, 2015 | 9.173 | 9.386 | 8.802 | 9.089 | 33,828,272 | +0.12(+1.34%) |
Sep 30, 2015 | 8.580 | 9.052 | 8.562 | 8.969 | 45,589,692 | +0.54(+6.37%) |
Sep 29, 2015 | 8.303 | 8.571 | 8.293 | 8.432 | 29,484,684 | +0.19(+2.24%) |
Sep 28, 2015 | 9.071 | 8.673 | 7.979 | 8.247 | 53,476,436 | -0.82(-9.08%) |
Sep 25, 2015 | 9.312 | 9.330 | 8.886 | 9.071 | 50,162,120 | -0.18(-1.90%) |
Sep 24, 2015 | 8.978 | 9.386 | 8.858 | 9.247 | 50,759,184 | -0.01(-0.10%) |
Sep 23, 2015 | 9.830 | 9.876 | 9.219 | 9.256 | 36,769,100 | -0.55(-5.57%) |
Sep 22, 2015 | 9.228 | 9.978 | 8.997 | 9.802 | 98,895,696 | +0.06(+0.57%) |
Sep 21, 2015 | 9.969 | 10.09 | 9.728 | 9.747 | 46,625,884 | -0.32(-3.22%) |
Sep 18, 2015 | 10.50 | 10.58 | 9.756 | 10.07 | 85,542,560 | -1.08(-9.71%) |
Sep 17, 2015 | 10.79 | 11.65 | 10.70 | 11.15 | 52,858,376 | +0.19(+1.77%) |
Sep 16, 2015 | 10.60 | 10.99 | 10.54 | 10.96 | 32,317,452 | +0.51(+4.87%) |
Sep 15, 2015 | 10.30 | 10.63 | 10.28 | 10.45 | 30,261,380 | +0.12(+1.16%) |
Sep 14, 2015 | 10.34 | 10.68 | 10.07 | 10.33 | 30,516,000 | -0.22(-2.10%) |
Sep 11, 2015 | 10.47 | 10.77 | 10.27 | 10.55 | 44,968,392 | +0.12(+1.15%) |
Sep 10, 2015 | 10.02 | 10.50 | 9.978 | 10.43 | 58,538,528 | +0.50(+5.03%) |
Sep 09, 2015 | 9.969 | 10.35 | 9.635 | 9.932 | 48,468,932 | +0.31(+3.17%) |
Sep 08, 2015 | 9.450 | 9.793 | 9.330 | 9.626 | 71,332,864 | +0.64(+7.11%) |
Sep 04, 2015 | 9.062 | 8.988 | 8.988 | 8.988 | 32,491,686 | -0.39(-4.15%) |
Sep 03, 2015 | 9.274 | 9.580 | 9.136 | 9.376 | 44,119,540 | +0.21(+2.32%) |
Sep 02, 2015 | 9.302 | 9.302 | 8.793 | 9.163 | 39,411,452 | +0.12(+1.33%) |
Sep 01, 2015 | 9.358 | 9.617 | 8.932 | 9.043 | 45,925,312 | -0.81(-8.18%) |
Aug 31, 2015 | 9.580 | 10.02 | 9.413 | 9.848 | 62,923,124 | +0.13(+1.33%) |
Aug 28, 2015 | 10.49 | 10.63 | 9.561 | 9.719 | 119,073,456 | +0.29(+3.04%) |
Aug 27, 2015 | 7.988 | 9.700 | 7.923 | 9.432 | 116,508,456 | +2.10(+28.66%) |
Aug 26, 2015 | 7.636 | 7.673 | 7.183 | 7.331 | 57,243,192 | -0.30(-3.88%) |
Aug 25, 2015 | 8.562 | 8.571 | 7.627 | 7.627 | 40,136,456 | -0.41(-5.07%) |
Aug 24, 2015 | 8.025 | 8.719 | 7.553 | 8.034 | 38,711,200 | -0.83(-9.39%) |
Aug 21, 2015 | 9.015 | 9.071 | 8.775 | 8.867 | 32,383,838 | -0.12(-1.34%) |
Aug 20, 2015 | 9.247 | 9.367 | 8.876 | 8.988 | 48,761,112 | -0.02(-0.21%) |
Aug 19, 2015 | 9.117 | 9.131 | 8.876 | 9.006 | 45,353,180 | -0.18(-1.92%) |
Aug 18, 2015 | 9.228 | 9.302 | 9.080 | 9.182 | 48,478,772 | -0.30(-3.12%) |
Aug 17, 2015 | 9.182 | 9.534 | 9.182 | 9.478 | 32,144,218 | +0.19(+2.09%) |
Aug 14, 2015 | 9.339 | 9.589 | 9.265 | 9.284 | 20,652,224 | -0.04(-0.40%) |
Aug 13, 2015 | 9.432 | 9.515 | 9.219 | 9.321 | 29,359,796 | -0.17(-1.76%) |
Aug 12, 2015 | 9.302 | 9.608 | 9.145 | 9.487 | 38,570,856 | +0.03(+0.29%) |
Aug 11, 2015 | 10.23 | 10.24 | 9.256 | 9.460 | 50,766,780 | -1.32(-12.27%) |
Aug 10, 2015 | 9.358 | 10.82 | 9.349 | 10.78 | 43,257,532 | +1.04(+10.64%) |
Aug 07, 2015 | 10.25 | 10.41 | 9.700 | 9.747 | 28,945,914 | -0.63(-6.07%) |
Aug 06, 2015 | 10.03 | 10.46 | 9.932 | 10.38 | 30,436,740 | +0.26(+2.56%) |
Aug 05, 2015 | 10.62 | 10.99 | 10.08 | 10.12 | 44,310,672 | -0.10(-1.00%) |
Aug 04, 2015 | 10.66 | 10.81 | 10.12 | 10.22 | 24,594,468 | -0.15(-1.43%) |
Aug 03, 2015 | 10.77 | 10.80 | 10.29 | 10.37 | 24,642,732 | -0.51(-4.68%) |
Jul 31, 2015 | 11.20 | 11.25 | 10.72 | 10.88 | 20,448,096 | -0.08(-0.76%) |
Jul 30, 2015 | 11.38 | 11.56 | 10.71 | 10.96 | 31,529,242 | -0.61(-5.28%) |
Jul 29, 2015 | 11.44 | 11.66 | 11.27 | 11.57 | 34,814,984 | +0.16(+1.38%) |
Jul 28, 2015 | 10.88 | 11.74 | 10.76 | 11.41 | 55,975,920 | +0.89(+8.44%) |
Jul 27, 2015 | 11.06 | 11.63 | 10.33 | 10.52 | 70,062,976 | -0.85(-7.49%) |
Jul 24, 2015 | 12.45 | 12.46 | 11.26 | 11.38 | 61,575,720 | -1.25(-9.90%) |
Jul 23, 2015 | 14.18 | 14.24 | 12.31 | 12.63 | 65,069,744 | -1.31(-9.43%) |
Jul 22, 2015 | 14.36 | 14.40 | 13.75 | 13.94 | 30,613,716 | -0.61(-4.20%) |
Jul 21, 2015 | 14.12 | 15.01 | 14.07 | 14.55 | 29,870,118 | +0.62(+4.45%) |
Jul 20, 2015 | 14.36 | 14.50 | 13.80 | 13.93 | 38,499,320 | -0.77(-5.23%) |
Jul 17, 2015 | 14.97 | 14.97 | 14.39 | 14.70 | 20,361,968 | -0.39(-2.58%) |
Jul 16, 2015 | 15.41 | 15.43 | 14.90 | 15.09 | 13,711,556 | -0.10(-0.67%) |
Jul 15, 2015 | 15.84 | 15.88 | 15.06 | 15.19 | 18,597,100 | -0.65(-4.09%) |
Jul 14, 2015 | 15.49 | 15.93 | 15.36 | 15.84 | 16,086,342 | +0.18(+1.12%) |
Jul 13, 2015 | 15.36 | 15.74 | 15.05 | 15.66 | 17,589,308 | +0.32(+2.05%) |
Jul 10, 2015 | 15.86 | 16.04 | 15.28 | 15.35 | 16,261,955 | -0.04(-0.24%) |
Jul 09, 2015 | 15.74 | 15.88 | 15.36 | 15.38 | 19,465,602 | +0.26(+1.70%) |
Jul 08, 2015 | 15.72 | 15.84 | 14.99 | 15.13 | 22,440,668 | -0.69(-4.35%) |
Jul 07, 2015 | 15.92 | 15.92 | 14.67 | 15.81 | 48,594,972 | -0.54(-3.31%) |
Jul 06, 2015 | 16.40 | 16.61 | 16.05 | 16.35 | 20,125,024 | -0.51(-3.04%) |
Jul 02, 2015 | 17.05 | 16.87 | 16.87 | 16.87 | 14,470,795 | +0.00(+0.00%) |
Jul 01, 2015 | 17.03 | 17.24 | 16.69 | 16.87 | 15,394,338 | -0.20(-1.18%) |
Jun 30, 2015 | 17.86 | 17.89 | 16.97 | 17.07 | 24,001,592 | -0.70(-3.92%) |
Jun 29, 2015 | 18.06 | 18.30 | 17.75 | 17.77 | 14,688,617 | -0.51(-2.81%) |
Jun 26, 2015 | 18.00 | 18.39 | 17.90 | 18.28 | 19,018,688 | +0.18(+1.01%) |
Jun 25, 2015 | 18.70 | 18.94 | 17.94 | 18.10 | 18,529,234 | -0.75(-3.99%) |
Jun 24, 2015 | 18.48 | 19.41 | 18.47 | 18.85 | 25,207,060 | +0.41(+2.24%) |
Jun 23, 2015 | 17.78 | 18.47 | 17.77 | 18.44 | 17,755,272 | +0.65(+3.66%) |
Jun 22, 2015 | 18.06 | 18.15 | 17.78 | 17.78 | 13,757,760 | -0.34(-1.87%) |
Jun 19, 2015 | 18.25 | 18.36 | 18.05 | 18.12 | 17,164,084 | -0.33(-1.79%) |
Jun 18, 2015 | 18.56 | 18.66 | 18.08 | 18.45 | 13,360,624 | +0.10(+0.55%) |
Jun 17, 2015 | 18.30 | 18.45 | 17.91 | 18.35 | 11,433,405 | +0.20(+1.11%) |
Jun 16, 2015 | 17.93 | 18.27 | 17.70 | 18.15 | 11,067,535 | +0.19(+1.07%) |
Jun 15, 2015 | 17.81 | 18.29 | 17.80 | 17.96 | 19,495,178 | -0.20(-1.11%) |
Jun 12, 2015 | 18.20 | 18.22 | 17.89 | 18.16 | 10,282,970 | -0.11(-0.60%) |
Jun 11, 2015 | 18.66 | 18.70 | 18.15 | 18.27 | 13,721,325 | -0.58(-3.06%) |
Jun 10, 2015 | 18.83 | 19.05 | 18.75 | 18.85 | 16,945,066 | +0.50(+2.70%) |
Jun 09, 2015 | 17.97 | 18.54 | 17.90 | 18.35 | 17,245,724 | +0.57(+3.20%) |
Jun 08, 2015 | 18.24 | 18.24 | 17.68 | 17.78 | 12,543,070 | -0.23(-1.27%) |
Jun 05, 2015 | 17.75 | 18.11 | 17.67 | 18.01 | 11,882,797 | +0.12(+0.67%) |
Jun 04, 2015 | 18.01 | 18.06 | 17.78 | 17.89 | 15,852,512 | -0.32(-1.76%) |
Jun 03, 2015 | 18.76 | 18.93 | 18.15 | 18.22 | 18,617,398 | -0.54(-2.88%) |
Jun 02, 2015 | 17.89 | 18.96 | 17.89 | 18.76 | 18,153,608 | +1.02(+5.74%) |
Jun 01, 2015 | 18.11 | 18.11 | 17.69 | 17.74 | 12,592,896 | -0.27(-1.53%) |
May 29, 2015 | 18.38 | 18.40 | 18.01 | 18.01 | 14,658,481 | -0.47(-2.53%) |
May 28, 2015 | 18.40 | 18.55 | 18.08 | 18.48 | 14,469,673 | +0.01(+0.05%) |
May 27, 2015 | 18.36 | 18.66 | 18.24 | 18.47 | 15,436,966 | +0.06(+0.35%) |
May 26, 2015 | 18.98 | 19.02 | 18.22 | 18.41 | 30,173,634 | -0.83(-4.34%) |
May 22, 2015 | 19.43 | 19.24 | 19.24 | 19.24 | 13,390,315 | -0.33(-1.69%) |
May 21, 2015 | 19.47 | 19.76 | 19.11 | 19.57 | 18,588,380 | +0.25(+1.28%) |
May 20, 2015 | 19.60 | 19.60 | 19.14 | 19.32 | 13,892,172 | -0.19(-0.99%) |
May 19, 2015 | 19.91 | 20.03 | 19.45 | 19.52 | 24,258,138 | -0.77(-3.80%) |
May 18, 2015 | 20.75 | 20.79 | 20.20 | 20.29 | 13,700,081 | -0.64(-3.07%) |
May 15, 2015 | 20.87 | 21.05 | 20.60 | 20.93 | 9,841,679 | +0.03(+0.13%) |
May 14, 2015 | 20.88 | 21.36 | 20.77 | 20.90 | 15,336,427 | +0.17(+0.84%) |
May 13, 2015 | 20.92 | 21.08 | 20.59 | 20.73 | 15,607,372 | -0.11(-0.53%) |
May 12, 2015 | 21.07 | 21.17 | 20.77 | 20.84 | 15,007,831 | -0.22(-1.04%) |
May 11, 2015 | 21.45 | 21.63 | 20.97 | 21.06 | 17,425,328 | -0.29(-1.37%) |
May 08, 2015 | 21.33 | 21.64 | 21.19 | 21.35 | 17,254,764 | +0.35(+1.66%) |
May 07, 2015 | 20.85 | 21.10 | 20.61 | 21.00 | 16,809,186 | -0.32(-1.50%) |
May 06, 2015 | 21.68 | 21.70 | 21.12 | 21.32 | 15,187,618 | -0.08(-0.39%) |
May 05, 2015 | 21.61 | 21.77 | 21.30 | 21.41 | 17,584,132 | -0.04(-0.17%) |
May 04, 2015 | 21.84 | 21.97 | 21.31 | 21.44 | 14,582,029 | -0.25(-1.14%) |