Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.07 | 12.11 | 12.06 | 12.11 | 10,392 | +0.06(+0.50%) |
Apr 28, 2016 | 12.13 | 12.15 | 12.03 | 12.05 | 81,729 | -0.09(-0.72%) |
Apr 27, 2016 | 12.07 | 12.15 | 12.06 | 12.13 | 26,773 | +0.07(+0.58%) |
Apr 26, 2016 | 12.17 | 12.17 | 12.06 | 12.06 | 27,376 | -0.10(-0.79%) |
Apr 25, 2016 | 12.17 | 12.19 | 12.09 | 12.16 | 48,967 | -0.06(-0.49%) |
Apr 22, 2016 | 12.20 | 12.22 | 12.20 | 12.22 | 10,058 | +0.00(+0.00%) |
Apr 21, 2016 | 12.19 | 12.22 | 12.19 | 12.22 | 24,111 | +0.00(+0.00%) |
Apr 20, 2016 | 12.22 | 12.28 | 12.20 | 12.22 | 38,346 | -0.03(-0.27%) |
Apr 19, 2016 | 12.33 | 12.33 | 12.20 | 12.25 | 41,818 | -0.06(-0.49%) |
Apr 18, 2016 | 12.27 | 12.32 | 12.21 | 12.31 | 30,621 | +0.01(+0.11%) |
Apr 15, 2016 | 12.20 | 12.47 | 12.20 | 12.30 | 94,375 | +0.10(+0.82%) |
Apr 14, 2016 | 12.13 | 12.23 | 12.09 | 12.20 | 122,342 | +0.02(+0.16%) |
Apr 13, 2016 | 12.16 | 12.18 | 12.12 | 12.18 | 43,704 | +0.06(+0.47%) |
Apr 12, 2016 | 12.10 | 12.12 | 12.09 | 12.12 | 19,557 | +0.04(+0.33%) |
Apr 11, 2016 | 12.10 | 12.12 | 12.07 | 12.08 | 27,811 | -0.03(-0.22%) |
Apr 08, 2016 | 12.12 | 12.13 | 12.09 | 12.11 | 34,170 | +0.01(+0.05%) |
Apr 07, 2016 | 12.04 | 12.10 | 12.04 | 12.10 | 26,363 | +0.02(+0.19%) |
Apr 06, 2016 | 12.08 | 12.14 | 12.07 | 12.08 | 34,201 | +0.00(+0.03%) |
Apr 05, 2016 | 12.04 | 12.08 | 12.04 | 12.08 | 9,976 | +0.07(+0.57%) |
Apr 04, 2016 | 12.02 | 12.06 | 12.01 | 12.01 | 14,342 | -0.03(-0.24%) |
Apr 01, 2016 | 12.00 | 12.07 | 11.98 | 12.04 | 35,690 | +0.01(+0.11%) |
Mar 31, 2016 | 12.02 | 12.08 | 11.98 | 12.02 | 37,545 | -0.03(-0.22%) |
Mar 30, 2016 | 12.03 | 12.06 | 11.97 | 12.05 | 24,256 | +0.02(+0.17%) |
Mar 29, 2016 | 11.90 | 12.05 | 11.90 | 12.03 | 28,851 | +0.10(+0.84%) |
Mar 28, 2016 | 11.91 | 11.97 | 11.89 | 11.93 | 28,819 | -0.02(-0.17%) |
Mar 24, 2016 | 11.89 | 11.95 | 11.95 | 11.95 | 30,259 | +0.09(+0.73%) |
Mar 23, 2016 | 11.86 | 11.91 | 11.86 | 11.86 | 16,631 | +0.03(+0.28%) |
Mar 22, 2016 | 12.04 | 12.06 | 11.83 | 11.83 | 85,390 | -0.17(-1.44%) |
Mar 21, 2016 | 11.90 | 12.00 | 11.90 | 12.00 | 21,855 | +0.07(+0.61%) |
Mar 18, 2016 | 11.80 | 11.98 | 11.80 | 11.93 | 47,160 | +0.06(+0.50%) |
Mar 17, 2016 | 11.80 | 12.01 | 11.79 | 11.87 | 39,594 | +0.06(+0.51%) |
Mar 16, 2016 | 11.83 | 12.06 | 11.72 | 11.81 | 53,131 | -0.05(-0.39%) |
Mar 15, 2016 | 11.81 | 11.86 | 11.77 | 11.86 | 24,442 | +0.05(+0.39%) |
Mar 14, 2016 | 11.84 | 11.85 | 11.75 | 11.81 | 36,749 | -0.01(-0.11%) |
Mar 11, 2016 | 11.82 | 11.84 | 11.79 | 11.82 | 17,419 | +0.04(+0.32%) |
Mar 10, 2016 | 11.75 | 11.79 | 11.72 | 11.79 | 27,345 | +0.04(+0.34%) |
Mar 09, 2016 | 11.75 | 11.75 | 11.73 | 11.75 | 38,521 | -0.01(-0.06%) |
Mar 08, 2016 | 11.70 | 11.77 | 11.65 | 11.75 | 58,094 | +0.11(+0.97%) |
Mar 07, 2016 | 11.63 | 11.67 | 11.63 | 11.64 | 32,443 | +0.04(+0.34%) |
Mar 04, 2016 | 11.61 | 11.65 | 11.60 | 11.60 | 28,053 | -0.01(-0.11%) |
Mar 03, 2016 | 11.70 | 11.73 | 11.59 | 11.61 | 71,756 | -0.05(-0.45%) |
Mar 02, 2016 | 11.75 | 11.75 | 11.62 | 11.67 | 82,020 | -0.10(-0.84%) |
Mar 01, 2016 | 11.73 | 11.77 | 11.71 | 11.77 | 71,772 | +0.07(+0.56%) |
Feb 29, 2016 | 11.63 | 11.70 | 11.63 | 11.70 | 40,212 | +0.09(+0.74%) |
Feb 26, 2016 | 11.69 | 11.70 | 11.61 | 11.61 | 32,193 | -0.06(-0.51%) |
Feb 25, 2016 | 11.67 | 11.73 | 11.67 | 11.67 | 52,190 | +0.04(+0.34%) |
Feb 24, 2016 | 11.60 | 11.67 | 11.60 | 11.63 | 29,277 | -0.01(-0.06%) |
Feb 23, 2016 | 11.51 | 11.64 | 11.49 | 11.64 | 51,161 | +0.12(+1.03%) |
Feb 22, 2016 | 11.52 | 11.54 | 11.48 | 11.52 | 35,012 | +0.01(+0.11%) |
Feb 19, 2016 | 11.49 | 11.54 | 11.48 | 11.51 | 25,342 | +0.01(+0.06%) |
Feb 18, 2016 | 11.44 | 11.50 | 11.44 | 11.50 | 13,811 | +0.05(+0.43%) |
Feb 17, 2016 | 11.44 | 11.48 | 11.43 | 11.45 | 27,944 | -0.01(-0.08%) |
Feb 16, 2016 | 11.57 | 11.58 | 11.45 | 11.46 | 89,483 | -0.13(-1.08%) |
Feb 12, 2016 | 11.72 | 11.59 | 11.59 | 11.59 | 61,114 | -0.08(-0.68%) |
Feb 11, 2016 | 11.63 | 11.73 | 11.60 | 11.67 | 62,750 | +0.04(+0.38%) |
Feb 10, 2016 | 11.64 | 11.66 | 11.62 | 11.62 | 25,547 | -0.01(-0.12%) |
Feb 09, 2016 | 11.56 | 11.64 | 11.56 | 11.64 | 21,339 | +0.05(+0.45%) |
Feb 08, 2016 | 11.56 | 11.60 | 11.55 | 11.58 | 79,593 | +0.03(+0.23%) |
Feb 05, 2016 | 11.51 | 11.56 | 11.51 | 11.56 | 51,234 | +0.07(+0.63%) |
Feb 04, 2016 | 11.49 | 11.53 | 11.45 | 11.49 | 69,250 | -0.01(-0.06%) |
Feb 03, 2016 | 11.39 | 11.49 | 11.39 | 11.49 | 33,606 | +0.07(+0.63%) |
Feb 02, 2016 | 11.41 | 11.46 | 11.39 | 11.42 | 56,334 | +0.01(+0.06%) |
Feb 01, 2016 | 11.35 | 11.41 | 11.33 | 11.41 | 52,395 | +0.07(+0.64%) |
Jan 29, 2016 | 11.26 | 11.34 | 11.26 | 11.34 | 29,119 | +0.09(+0.76%) |
Jan 28, 2016 | 11.20 | 11.27 | 11.20 | 11.26 | 61,318 | +0.06(+0.53%) |
Jan 27, 2016 | 11.23 | 11.28 | 11.16 | 11.20 | 77,445 | -0.09(-0.76%) |
Jan 26, 2016 | 11.19 | 11.28 | 11.16 | 11.28 | 47,415 | +0.04(+0.35%) |
Jan 25, 2016 | 11.26 | 11.27 | 11.24 | 11.24 | 99,261 | +0.02(+0.18%) |
Jan 22, 2016 | 11.12 | 11.25 | 11.12 | 11.22 | 42,817 | +0.07(+0.59%) |
Jan 21, 2016 | 11.13 | 11.16 | 11.10 | 11.16 | 46,202 | +0.07(+0.65%) |
Jan 20, 2016 | 11.22 | 11.22 | 11.06 | 11.08 | 104,928 | -0.12(-1.06%) |
Jan 19, 2016 | 11.24 | 11.28 | 11.20 | 11.20 | 17,007 | -0.05(-0.41%) |
Jan 15, 2016 | 11.20 | 11.25 | 11.25 | 11.25 | 21,585 | +0.03(+0.29%) |
Jan 14, 2016 | 11.27 | 11.27 | 11.20 | 11.22 | 42,885 | -0.01(-0.06%) |
Jan 13, 2016 | 11.26 | 11.26 | 11.22 | 11.22 | 76,878 | -0.02(-0.20%) |
Jan 12, 2016 | 11.26 | 11.30 | 11.23 | 11.25 | 37,519 | -0.01(-0.06%) |
Jan 11, 2016 | 11.27 | 11.36 | 11.23 | 11.25 | 263,340 | -0.06(-0.52%) |
Jan 08, 2016 | 11.25 | 11.31 | 11.23 | 11.31 | 41,735 | +0.04(+0.35%) |
Jan 07, 2016 | 11.32 | 11.34 | 11.24 | 11.27 | 72,112 | -0.07(-0.63%) |
Jan 06, 2016 | 11.28 | 11.35 | 11.28 | 11.34 | 43,101 | +0.07(+0.58%) |
Jan 05, 2016 | 11.22 | 11.31 | 11.22 | 11.28 | 36,215 | +0.05(+0.47%) |
Jan 04, 2016 | 11.18 | 11.23 | 11.16 | 11.23 | 34,613 | +0.03(+0.23%) |
Dec 31, 2015 | 11.13 | 11.20 | 11.20 | 11.20 | 22,152 | +0.07(+0.65%) |
Dec 30, 2015 | 11.06 | 11.13 | 11.06 | 11.13 | 24,419 | +0.07(+0.59%) |
Dec 29, 2015 | 11.02 | 11.10 | 11.02 | 11.06 | 40,298 | -0.02(-0.18%) |
Dec 28, 2015 | 11.06 | 11.09 | 11.04 | 11.08 | 58,513 | +0.03(+0.30%) |
Dec 24, 2015 | 11.07 | 11.05 | 11.05 | 11.05 | 35,444 | +0.00(+0.00%) |
Dec 23, 2015 | 11.05 | 11.06 | 10.98 | 11.05 | 56,593 | +0.04(+0.36%) |
Dec 22, 2015 | 11.05 | 11.05 | 10.96 | 11.01 | 49,166 | -0.03(-0.30%) |
Dec 21, 2015 | 11.05 | 11.07 | 11.02 | 11.04 | 78,716 | +0.01(+0.12%) |
Dec 18, 2015 | 10.96 | 11.04 | 10.96 | 11.03 | 17,838 | +0.04(+0.36%) |
Dec 17, 2015 | 10.89 | 11.00 | 10.89 | 10.99 | 44,302 | +0.08(+0.72%) |
Dec 16, 2015 | 10.81 | 10.92 | 10.57 | 10.91 | 159,988 | +0.06(+0.54%) |
Dec 15, 2015 | 10.85 | 10.87 | 10.82 | 10.85 | 21,275 | +0.00(+0.00%) |
Dec 14, 2015 | 11.00 | 11.01 | 10.85 | 10.85 | 40,511 | -0.16(-1.43%) |
Dec 11, 2015 | 11.08 | 11.14 | 11.01 | 11.01 | 63,957 | -0.08(-0.71%) |
Dec 10, 2015 | 11.04 | 11.09 | 10.99 | 11.09 | 18,658 | +0.06(+0.54%) |
Dec 09, 2015 | 10.90 | 11.03 | 10.90 | 11.03 | 56,573 | +0.10(+0.95%) |
Dec 08, 2015 | 10.84 | 10.92 | 10.84 | 10.92 | 30,385 | +0.08(+0.78%) |
Dec 07, 2015 | 10.85 | 10.89 | 10.83 | 10.84 | 23,564 | -0.04(-0.36%) |
Dec 04, 2015 | 10.79 | 10.90 | 10.79 | 10.88 | 39,866 | +0.08(+0.72%) |
Dec 03, 2015 | 10.85 | 10.86 | 10.76 | 10.80 | 153,776 | -0.07(-0.66%) |
Dec 02, 2015 | 10.94 | 10.97 | 10.87 | 10.87 | 29,601 | -0.07(-0.65%) |
Dec 01, 2015 | 10.89 | 10.96 | 10.89 | 10.94 | 47,119 | +0.05(+0.42%) |
Nov 30, 2015 | 10.88 | 10.91 | 10.83 | 10.90 | 45,007 | +0.03(+0.24%) |
Nov 27, 2015 | 10.83 | 10.90 | 10.83 | 10.87 | 13,411 | +0.04(+0.36%) |
Nov 25, 2015 | 10.87 | 10.83 | 10.83 | 10.83 | 45,032 | -0.03(-0.24%) |
Nov 24, 2015 | 10.85 | 10.93 | 10.85 | 10.86 | 43,772 | -0.01(-0.06%) |
Nov 23, 2015 | 10.90 | 10.90 | 10.85 | 10.87 | 36,361 | -0.01(-0.12%) |
Nov 20, 2015 | 10.80 | 10.90 | 10.80 | 10.88 | 34,475 | +0.05(+0.48%) |
Nov 19, 2015 | 10.76 | 10.83 | 10.76 | 10.83 | 60,096 | +0.03(+0.30%) |
Nov 18, 2015 | 10.78 | 10.79 | 10.77 | 10.79 | 8,662 | +0.01(+0.06%) |
Nov 17, 2015 | 10.81 | 10.83 | 10.77 | 10.79 | 48,545 | -0.07(-0.60%) |
Nov 16, 2015 | 10.78 | 10.85 | 10.78 | 10.85 | 32,254 | +0.04(+0.36%) |
Nov 13, 2015 | 10.72 | 10.81 | 10.70 | 10.81 | 42,484 | +0.10(+0.92%) |
Nov 12, 2015 | 10.77 | 10.78 | 10.70 | 10.71 | 26,229 | -0.04(-0.40%) |
Nov 11, 2015 | 10.74 | 10.82 | 10.70 | 10.76 | 58,126 | -0.06(-0.60%) |
Nov 10, 2015 | 10.63 | 10.82 | 10.61 | 10.82 | 62,162 | +0.14(+1.33%) |
Nov 09, 2015 | 10.74 | 10.74 | 10.58 | 10.68 | 91,220 | -0.10(-0.90%) |
Nov 06, 2015 | 10.83 | 10.86 | 10.71 | 10.78 | 60,814 | -0.10(-0.89%) |
Nov 05, 2015 | 10.91 | 11.01 | 10.84 | 10.87 | 144,729 | -0.07(-0.65%) |
Nov 04, 2015 | 10.86 | 11.04 | 10.81 | 10.95 | 112,636 | +0.04(+0.36%) |
Nov 03, 2015 | 10.94 | 10.99 | 10.84 | 10.91 | 63,203 | -0.05(-0.41%) |
Nov 02, 2015 | 11.00 | 11.07 | 10.95 | 10.95 | 55,160 | -0.03(-0.29%) |
Oct 30, 2015 | 11.00 | 11.00 | 10.91 | 10.98 | 39,301 | -0.05(-0.41%) |
Oct 29, 2015 | 11.02 | 11.09 | 10.89 | 11.03 | 49,523 | -0.04(-0.35%) |
Oct 28, 2015 | 10.96 | 11.07 | 10.96 | 11.07 | 23,685 | +0.06(+0.59%) |
Oct 27, 2015 | 10.91 | 11.04 | 10.91 | 11.00 | 10,803 | +0.07(+0.65%) |
Oct 26, 2015 | 10.90 | 11.01 | 10.89 | 10.93 | 21,970 | +0.00(+0.00%) |
Oct 23, 2015 | 10.95 | 11.01 | 10.93 | 10.93 | 16,235 | +0.06(+0.60%) |
Oct 22, 2015 | 10.89 | 11.00 | 10.86 | 10.87 | 32,717 | -0.05(-0.45%) |
Oct 21, 2015 | 10.98 | 11.04 | 10.90 | 10.92 | 41,316 | -0.06(-0.55%) |
Oct 20, 2015 | 10.90 | 11.00 | 10.90 | 10.98 | 41,008 | +0.03(+0.29%) |
Oct 19, 2015 | 10.96 | 10.97 | 10.94 | 10.95 | 14,386 | -0.03(-0.23%) |
Oct 16, 2015 | 10.85 | 10.97 | 10.82 | 10.97 | 25,601 | +0.14(+1.25%) |
Oct 15, 2015 | 10.78 | 10.84 | 10.77 | 10.84 | 20,773 | +0.03(+0.24%) |
Oct 14, 2015 | 10.82 | 10.82 | 10.78 | 10.81 | 6,488 | +0.03(+0.24%) |
Oct 13, 2015 | 10.91 | 10.93 | 10.76 | 10.78 | 43,930 | -0.09(-0.86%) |
Oct 12, 2015 | 10.95 | 10.95 | 10.86 | 10.88 | 19,941 | -0.10(-0.94%) |
Oct 09, 2015 | 10.90 | 11.01 | 10.89 | 10.98 | 57,551 | +0.14(+1.25%) |
Oct 08, 2015 | 11.02 | 11.02 | 10.82 | 10.84 | 71,611 | -0.10(-0.88%) |
Oct 07, 2015 | 10.97 | 10.98 | 10.87 | 10.94 | 52,456 | -0.04(-0.35%) |
Oct 06, 2015 | 11.14 | 11.14 | 10.90 | 10.98 | 43,743 | +0.09(+0.83%) |
Oct 05, 2015 | 10.81 | 11.01 | 10.81 | 10.89 | 66,468 | +0.08(+0.71%) |
Oct 02, 2015 | 10.79 | 10.82 | 10.79 | 10.81 | 21,107 | +0.02(+0.18%) |
Oct 01, 2015 | 10.81 | 10.86 | 10.79 | 10.79 | 36,021 | +0.02(+0.18%) |
Sep 30, 2015 | 10.68 | 10.78 | 10.68 | 10.77 | 38,434 | +0.07(+0.66%) |
Sep 29, 2015 | 10.63 | 10.73 | 10.63 | 10.70 | 29,008 | +0.08(+0.73%) |
Sep 28, 2015 | 10.61 | 10.66 | 10.57 | 10.63 | 69,022 | +0.02(+0.18%) |
Sep 25, 2015 | 10.60 | 10.65 | 10.58 | 10.61 | 16,370 | +0.03(+0.24%) |
Sep 24, 2015 | 10.61 | 10.61 | 10.58 | 10.58 | 12,164 | -0.04(-0.36%) |
Sep 23, 2015 | 10.57 | 10.63 | 10.57 | 10.62 | 27,760 | +0.04(+0.36%) |
Sep 22, 2015 | 10.69 | 10.70 | 10.58 | 10.58 | 47,248 | -0.09(-0.84%) |
Sep 21, 2015 | 10.70 | 10.72 | 10.66 | 10.67 | 10,031 | -0.04(-0.36%) |
Sep 18, 2015 | 10.58 | 10.77 | 10.53 | 10.71 | 64,107 | +0.14(+1.28%) |
Sep 17, 2015 | 10.49 | 10.59 | 10.47 | 10.57 | 13,095 | +0.10(+0.98%) |
Sep 16, 2015 | 10.50 | 10.50 | 10.43 | 10.47 | 32,747 | -0.03(-0.25%) |
Sep 15, 2015 | 10.61 | 10.61 | 10.50 | 10.50 | 29,660 | -0.11(-1.03%) |
Sep 14, 2015 | 10.70 | 10.70 | 10.61 | 10.61 | 11,601 | -0.06(-0.60%) |
Sep 11, 2015 | 10.68 | 10.71 | 10.64 | 10.67 | 22,920 | +0.01(+0.05%) |
Sep 10, 2015 | 10.70 | 10.74 | 10.67 | 10.67 | 7,662 | -0.07(-0.66%) |
Sep 09, 2015 | 10.74 | 10.74 | 10.67 | 10.74 | 22,581 | +0.02(+0.18%) |
Sep 08, 2015 | 10.61 | 10.72 | 10.61 | 10.72 | 28,522 | +0.04(+0.42%) |
Sep 04, 2015 | 10.59 | 10.67 | 10.67 | 10.67 | 21,075 | +0.08(+0.79%) |
Sep 03, 2015 | 10.59 | 10.61 | 10.56 | 10.59 | 20,624 | +0.05(+0.49%) |
Sep 02, 2015 | 10.51 | 10.57 | 10.51 | 10.54 | 18,654 | +0.01(+0.06%) |
Sep 01, 2015 | 10.50 | 10.54 | 10.45 | 10.53 | 49,820 | +0.06(+0.61%) |
Aug 31, 2015 | 10.40 | 10.47 | 10.40 | 10.47 | 23,607 | +0.06(+0.60%) |
Aug 28, 2015 | 10.36 | 10.44 | 10.36 | 10.40 | 31,775 | -0.01(-0.05%) |
Aug 27, 2015 | 10.31 | 10.41 | 10.31 | 10.41 | 35,985 | +0.10(+0.93%) |
Aug 26, 2015 | 10.35 | 10.35 | 10.30 | 10.31 | 22,633 | -0.03(-0.25%) |
Aug 25, 2015 | 10.28 | 10.35 | 10.28 | 10.34 | 70,660 | +0.03(+0.25%) |
Aug 24, 2015 | 10.52 | 10.52 | 10.27 | 10.31 | 35,334 | -0.05(-0.49%) |
Aug 21, 2015 | 10.45 | 10.45 | 10.36 | 10.36 | 45,663 | -0.05(-0.49%) |
Aug 20, 2015 | 10.41 | 10.45 | 10.40 | 10.42 | 26,197 | -0.01(-0.11%) |
Aug 19, 2015 | 10.42 | 10.44 | 10.42 | 10.43 | 23,207 | +0.02(+0.17%) |
Aug 18, 2015 | 10.41 | 10.42 | 10.39 | 10.41 | 17,770 | -0.01(-0.12%) |
Aug 17, 2015 | 10.47 | 10.47 | 10.36 | 10.42 | 36,794 | -0.01(-0.06%) |
Aug 14, 2015 | 10.51 | 10.51 | 10.42 | 10.43 | 33,844 | -0.07(-0.67%) |
Aug 13, 2015 | 10.47 | 10.51 | 10.45 | 10.50 | 22,692 | +0.01(+0.06%) |
Aug 12, 2015 | 10.46 | 10.49 | 10.45 | 10.49 | 11,283 | +0.05(+0.48%) |
Aug 11, 2015 | 10.40 | 10.45 | 10.39 | 10.44 | 28,011 | +0.04(+0.37%) |
Aug 10, 2015 | 10.35 | 10.40 | 10.34 | 10.40 | 25,594 | +0.04(+0.43%) |
Aug 07, 2015 | 10.32 | 10.36 | 10.31 | 10.36 | 30,697 | +0.05(+0.53%) |
Aug 06, 2015 | 10.28 | 10.33 | 10.28 | 10.30 | 15,383 | +0.02(+0.15%) |
Aug 05, 2015 | 10.35 | 10.36 | 10.28 | 10.29 | 33,792 | -0.04(-0.43%) |
Aug 04, 2015 | 10.32 | 10.36 | 10.32 | 10.33 | 29,695 | +0.00(+0.00%) |
Aug 03, 2015 | 10.37 | 10.37 | 10.33 | 10.33 | 23,632 | +0.00(+0.00%) |
Jul 31, 2015 | 10.29 | 10.33 | 10.29 | 10.33 | 35,250 | +0.04(+0.43%) |
Jul 30, 2015 | 10.30 | 10.30 | 10.26 | 10.29 | 14,986 | +0.04(+0.35%) |
Jul 29, 2015 | 10.26 | 10.29 | 10.22 | 10.25 | 37,245 | +0.00(+0.02%) |
Jul 28, 2015 | 10.22 | 10.26 | 10.22 | 10.25 | 22,979 | +0.01(+0.06%) |
Jul 27, 2015 | 10.27 | 10.28 | 10.23 | 10.24 | 26,258 | +0.01(+0.13%) |
Jul 24, 2015 | 10.26 | 10.30 | 10.23 | 10.23 | 40,411 | -0.01(-0.13%) |
Jul 23, 2015 | 10.28 | 10.31 | 10.24 | 10.24 | 69,477 | -0.06(-0.56%) |
Jul 22, 2015 | 10.34 | 10.37 | 10.29 | 10.30 | 45,038 | -0.10(-0.92%) |
Jul 21, 2015 | 10.32 | 10.40 | 10.31 | 10.40 | 41,039 | +0.04(+0.43%) |
Jul 20, 2015 | 10.37 | 10.38 | 10.33 | 10.35 | 35,518 | -0.04(-0.43%) |
Jul 17, 2015 | 10.38 | 10.40 | 10.37 | 10.40 | 15,237 | +0.01(+0.06%) |
Jul 16, 2015 | 10.44 | 10.44 | 10.38 | 10.39 | 43,469 | -0.07(-0.67%) |
Jul 15, 2015 | 10.43 | 10.46 | 10.41 | 10.46 | 40,202 | +0.06(+0.55%) |
Jul 14, 2015 | 10.40 | 10.41 | 10.39 | 10.40 | 33,954 | +0.01(+0.06%) |
Jul 13, 2015 | 10.50 | 10.50 | 10.40 | 10.40 | 21,971 | -0.10(-0.92%) |
Jul 10, 2015 | 10.34 | 10.49 | 10.30 | 10.49 | 56,808 | +0.11(+1.04%) |
Jul 09, 2015 | 10.30 | 10.39 | 10.30 | 10.39 | 52,598 | +0.04(+0.37%) |
Jul 08, 2015 | 10.32 | 10.38 | 10.30 | 10.35 | 40,551 | +0.03(+0.31%) |
Jul 07, 2015 | 10.30 | 10.38 | 10.28 | 10.32 | 57,553 | +0.02(+0.18%) |
Jul 06, 2015 | 10.24 | 10.32 | 10.24 | 10.30 | 55,182 | +0.06(+0.56%) |
Jul 02, 2015 | 10.11 | 10.24 | 10.24 | 10.24 | 89,475 | +0.11(+1.13%) |
Jul 01, 2015 | 10.11 | 10.13 | 10.09 | 10.13 | 81,440 | +0.04(+0.38%) |
Jun 30, 2015 | 10.12 | 10.15 | 10.08 | 10.09 | 78,396 | -0.05(-0.50%) |
Jun 29, 2015 | 10.27 | 10.27 | 10.15 | 10.14 | 40,780 | -0.15(-1.42%) |
Jun 26, 2015 | 10.28 | 10.30 | 10.26 | 10.28 | 11,529 | -0.03(-0.31%) |
Jun 25, 2015 | 10.33 | 10.33 | 10.28 | 10.32 | 33,435 | +0.03(+0.25%) |
Jun 24, 2015 | 10.27 | 10.30 | 10.26 | 10.29 | 27,573 | -0.01(-0.06%) |
Jun 23, 2015 | 10.25 | 10.30 | 10.23 | 10.30 | 28,960 | +0.03(+0.31%) |
Jun 22, 2015 | 10.26 | 10.27 | 10.20 | 10.27 | 42,560 | +0.02(+0.19%) |
Jun 19, 2015 | 10.23 | 10.25 | 10.22 | 10.25 | 28,838 | +0.02(+0.19%) |
Jun 18, 2015 | 10.18 | 10.23 | 10.17 | 10.23 | 31,811 | +0.04(+0.44%) |
Jun 17, 2015 | 10.15 | 10.18 | 10.13 | 10.18 | 27,204 | +0.04(+0.37%) |
Jun 16, 2015 | 10.11 | 10.15 | 10.10 | 10.15 | 79,469 | +0.04(+0.38%) |
Jun 15, 2015 | 10.14 | 10.19 | 10.11 | 10.11 | 91,882 | -0.03(-0.25%) |
Jun 12, 2015 | 10.09 | 10.19 | 10.08 | 10.13 | 36,481 | +0.04(+0.44%) |
Jun 11, 2015 | 10.02 | 10.09 | 10.02 | 10.09 | 45,334 | +0.08(+0.75%) |
Jun 10, 2015 | 9.957 | 10.02 | 9.925 | 10.01 | 51,594 | +0.06(+0.57%) |
Jun 09, 2015 | 10.00 | 10.01 | 9.938 | 9.957 | 54,024 | -0.05(-0.50%) |
Jun 08, 2015 | 10.15 | 10.15 | 10.01 | 10.01 | 124,250 | -0.11(-1.12%) |
Jun 05, 2015 | 10.25 | 10.25 | 10.11 | 10.12 | 83,538 | -0.16(-1.59%) |
Jun 04, 2015 | 10.33 | 10.34 | 10.28 | 10.28 | 26,290 | -0.02(-0.18%) |
Jun 03, 2015 | 10.37 | 10.39 | 10.29 | 10.30 | 107,854 | -0.08(-0.79%) |
Jun 02, 2015 | 10.43 | 10.44 | 10.39 | 10.39 | 54,635 | -0.07(-0.66%) |
Jun 01, 2015 | 10.46 | 10.52 | 10.45 | 10.45 | 39,694 | -0.03(-0.24%) |
May 29, 2015 | 10.50 | 10.50 | 10.45 | 10.48 | 19,761 | +0.02(+0.18%) |
May 28, 2015 | 10.44 | 10.48 | 10.42 | 10.46 | 18,971 | +0.03(+0.30%) |
May 27, 2015 | 10.40 | 10.45 | 10.40 | 10.43 | 54,581 | +0.01(+0.12%) |
May 26, 2015 | 10.43 | 10.44 | 10.41 | 10.42 | 13,686 | +0.01(+0.06%) |
May 22, 2015 | 10.49 | 10.41 | 10.41 | 10.41 | 40,307 | -0.08(-0.78%) |
May 21, 2015 | 10.47 | 10.49 | 10.45 | 10.49 | 39,638 | +0.05(+0.48%) |
May 20, 2015 | 10.45 | 10.49 | 10.43 | 10.44 | 31,291 | -0.03(-0.30%) |
May 19, 2015 | 10.46 | 10.50 | 10.43 | 10.47 | 66,419 | +0.01(+0.06%) |
May 18, 2015 | 10.57 | 10.57 | 10.46 | 10.47 | 27,205 | -0.14(-1.37%) |
May 15, 2015 | 10.52 | 10.61 | 10.52 | 10.61 | 53,019 | +0.09(+0.84%) |
May 14, 2015 | 10.45 | 10.54 | 10.43 | 10.52 | 37,691 | +0.11(+1.03%) |
May 13, 2015 | 10.44 | 10.45 | 10.40 | 10.42 | 58,683 | -0.01(-0.13%) |
May 12, 2015 | 10.43 | 10.45 | 10.40 | 10.43 | 67,830 | -0.04(-0.36%) |
May 11, 2015 | 10.54 | 10.54 | 10.41 | 10.47 | 84,936 | -0.09(-0.83%) |
May 08, 2015 | 10.55 | 10.57 | 10.52 | 10.56 | 51,525 | +0.03(+0.24%) |
May 07, 2015 | 10.59 | 10.64 | 10.53 | 10.53 | 61,581 | -0.07(-0.65%) |
May 06, 2015 | 10.71 | 10.72 | 10.60 | 10.60 | 48,475 | -0.13(-1.23%) |
May 05, 2015 | 10.73 | 10.77 | 10.71 | 10.73 | 67,002 | +0.00(+0.00%) |
May 04, 2015 | 10.77 | 10.81 | 10.72 | 10.73 | 89,377 | -0.03(-0.29%) |