Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.26 | 10.35 | 10.05 | 10.15 | 793,565 | -0.11(-1.05%) |
Apr 28, 2016 | 10.41 | 10.50 | 10.24 | 10.26 | 987,321 | -0.20(-1.91%) |
Apr 27, 2016 | 10.44 | 10.49 | 10.29 | 10.46 | 414,748 | -0.02(-0.16%) |
Apr 26, 2016 | 10.34 | 10.52 | 10.26 | 10.48 | 795,309 | +0.20(+1.94%) |
Apr 25, 2016 | 10.34 | 10.34 | 10.20 | 10.28 | 867,319 | -0.07(-0.72%) |
Apr 22, 2016 | 10.24 | 10.39 | 10.19 | 10.35 | 903,488 | +0.15(+1.47%) |
Apr 21, 2016 | 10.54 | 10.64 | 10.17 | 10.20 | 1,061,675 | -0.05(-0.49%) |
Apr 20, 2016 | 10.25 | 10.32 | 10.09 | 10.25 | 454,065 | +0.05(+0.49%) |
Apr 19, 2016 | 10.10 | 10.24 | 10.04 | 10.20 | 253,853 | +0.10(+0.99%) |
Apr 18, 2016 | 10.01 | 10.13 | 9.979 | 10.10 | 368,061 | +0.05(+0.50%) |
Apr 15, 2016 | 10.04 | 10.10 | 10.02 | 10.05 | 395,448 | -0.01(-0.08%) |
Apr 14, 2016 | 10.00 | 10.17 | 9.954 | 10.06 | 931,465 | +0.02(+0.25%) |
Apr 13, 2016 | 9.863 | 10.05 | 9.846 | 10.04 | 710,755 | +0.27(+2.72%) |
Apr 12, 2016 | 9.588 | 9.771 | 9.514 | 9.771 | 643,756 | +0.23(+2.44%) |
Apr 11, 2016 | 9.563 | 9.705 | 9.439 | 9.539 | 664,815 | +0.00(+0.00%) |
Apr 08, 2016 | 9.472 | 9.580 | 9.422 | 9.539 | 868,014 | +0.17(+1.77%) |
Apr 07, 2016 | 9.397 | 9.455 | 9.269 | 9.372 | 892,573 | -0.12(-1.23%) |
Apr 06, 2016 | 9.372 | 9.518 | 9.331 | 9.489 | 472,910 | +0.12(+1.33%) |
Apr 05, 2016 | 9.389 | 9.489 | 9.339 | 9.364 | 457,562 | -0.13(-1.40%) |
Apr 04, 2016 | 9.580 | 9.622 | 9.480 | 9.497 | 318,874 | -0.11(-1.12%) |
Apr 01, 2016 | 9.439 | 9.613 | 9.356 | 9.605 | 299,673 | +0.09(+0.96%) |
Mar 31, 2016 | 9.547 | 9.630 | 9.464 | 9.514 | 351,950 | -0.03(-0.35%) |
Mar 30, 2016 | 9.489 | 9.613 | 9.487 | 9.547 | 388,536 | +0.11(+1.14%) |
Mar 29, 2016 | 9.381 | 9.447 | 9.198 | 9.439 | 492,118 | +0.04(+0.44%) |
Mar 28, 2016 | 9.356 | 9.447 | 9.273 | 9.397 | 325,944 | +0.06(+0.62%) |
Mar 24, 2016 | 9.273 | 9.339 | 9.339 | 9.339 | 364,310 | +0.02(+0.18%) |
Mar 23, 2016 | 9.480 | 9.555 | 9.323 | 9.323 | 565,333 | -0.22(-2.35%) |
Mar 22, 2016 | 9.497 | 9.655 | 9.194 | 9.547 | 402,916 | +0.03(+0.35%) |
Mar 21, 2016 | 9.514 | 9.588 | 9.397 | 9.514 | 370,271 | +0.02(+0.17%) |
Mar 18, 2016 | 9.347 | 9.539 | 9.347 | 9.497 | 1,095,480 | +0.22(+2.33%) |
Mar 17, 2016 | 9.115 | 9.327 | 8.961 | 9.281 | 514,148 | +0.17(+1.87%) |
Mar 16, 2016 | 9.082 | 9.248 | 9.048 | 9.111 | 350,399 | -0.06(-0.68%) |
Mar 15, 2016 | 9.256 | 9.356 | 9.148 | 9.173 | 333,585 | -0.14(-1.52%) |
Mar 14, 2016 | 9.256 | 9.364 | 9.206 | 9.314 | 397,611 | +0.01(+0.09%) |
Mar 11, 2016 | 9.256 | 9.314 | 9.181 | 9.306 | 430,862 | +0.19(+2.10%) |
Mar 10, 2016 | 9.123 | 9.181 | 8.998 | 9.115 | 512,731 | +0.04(+0.46%) |
Mar 09, 2016 | 9.239 | 9.256 | 9.048 | 9.073 | 353,272 | -0.09(-1.00%) |
Mar 08, 2016 | 9.331 | 9.397 | 9.165 | 9.165 | 369,135 | -0.28(-2.99%) |
Mar 07, 2016 | 9.256 | 9.447 | 9.256 | 9.447 | 423,322 | +0.12(+1.25%) |
Mar 04, 2016 | 9.289 | 9.414 | 9.223 | 9.331 | 972,207 | +0.08(+0.90%) |
Mar 03, 2016 | 9.181 | 9.302 | 9.073 | 9.248 | 558,084 | +0.09(+1.00%) |
Mar 02, 2016 | 9.123 | 9.389 | 9.015 | 9.156 | 529,241 | +0.07(+0.73%) |
Mar 01, 2016 | 8.832 | 9.102 | 8.799 | 9.090 | 699,025 | +0.32(+3.60%) |
Feb 29, 2016 | 8.990 | 8.990 | 8.758 | 8.774 | 655,965 | -0.25(-2.76%) |
Feb 26, 2016 | 8.824 | 9.032 | 8.741 | 9.023 | 1,394,563 | +0.30(+3.43%) |
Feb 25, 2016 | 8.525 | 8.799 | 8.442 | 8.724 | 763,731 | +0.25(+2.94%) |
Feb 24, 2016 | 8.350 | 8.483 | 8.217 | 8.475 | 906,594 | +0.02(+0.20%) |
Feb 23, 2016 | 8.392 | 8.467 | 8.309 | 8.458 | 899,887 | +0.02(+0.20%) |
Feb 22, 2016 | 8.417 | 8.467 | 8.340 | 8.442 | 435,179 | +0.12(+1.40%) |
Feb 19, 2016 | 8.259 | 8.433 | 8.226 | 8.325 | 603,283 | +0.03(+0.40%) |
Feb 18, 2016 | 8.458 | 8.558 | 8.209 | 8.292 | 646,426 | -0.11(-1.29%) |
Feb 17, 2016 | 8.591 | 8.683 | 8.400 | 8.400 | 528,055 | -0.13(-1.56%) |
Feb 16, 2016 | 8.433 | 8.616 | 8.093 | 8.533 | 544,502 | +0.26(+3.11%) |
Feb 12, 2016 | 8.193 | 8.276 | 8.276 | 8.276 | 692,514 | +0.22(+2.68%) |
Feb 11, 2016 | 8.051 | 8.101 | 7.868 | 8.060 | 799,063 | -0.17(-2.12%) |
Feb 10, 2016 | 8.301 | 8.433 | 8.234 | 8.234 | 463,913 | -0.03(-0.40%) |
Feb 09, 2016 | 8.168 | 8.334 | 8.147 | 8.267 | 508,343 | -0.04(-0.50%) |
Feb 08, 2016 | 8.026 | 8.334 | 7.943 | 8.309 | 889,928 | +0.19(+2.35%) |
Feb 05, 2016 | 8.332 | 8.406 | 8.118 | 8.118 | 1,361,889 | -0.16(-1.99%) |
Feb 04, 2016 | 8.332 | 8.488 | 7.826 | 8.282 | 774,325 | -0.10(-1.18%) |
Feb 03, 2016 | 8.315 | 8.554 | 8.093 | 8.381 | 767,558 | +0.16(+1.90%) |
Feb 02, 2016 | 8.356 | 8.439 | 8.126 | 8.225 | 1,085,602 | -0.27(-3.19%) |
Feb 01, 2016 | 8.274 | 8.537 | 8.101 | 8.496 | 1,679,146 | -0.02(-0.19%) |
Jan 29, 2016 | 8.290 | 8.513 | 8.208 | 8.513 | 971,774 | +0.17(+2.07%) |
Jan 28, 2016 | 7.920 | 8.513 | 7.920 | 8.340 | 1,179,870 | +0.40(+5.08%) |
Jan 27, 2016 | 7.896 | 8.134 | 7.805 | 7.937 | 830,575 | +0.06(+0.73%) |
Jan 26, 2016 | 7.715 | 7.961 | 7.698 | 7.879 | 985,723 | +0.20(+2.57%) |
Jan 25, 2016 | 7.978 | 8.225 | 7.682 | 7.682 | 944,007 | -0.31(-3.91%) |
Jan 22, 2016 | 8.003 | 8.151 | 7.920 | 7.994 | 922,369 | +0.10(+1.25%) |
Jan 21, 2016 | 7.945 | 8.134 | 7.879 | 7.896 | 1,097,101 | -0.07(-0.93%) |
Jan 20, 2016 | 8.019 | 8.208 | 7.863 | 7.970 | 1,298,457 | -0.17(-2.12%) |
Jan 19, 2016 | 8.356 | 8.381 | 8.060 | 8.142 | 853,271 | -0.11(-1.30%) |
Jan 15, 2016 | 8.151 | 8.249 | 8.249 | 8.249 | 1,241,387 | -0.13(-1.57%) |
Jan 14, 2016 | 8.595 | 8.595 | 8.307 | 8.381 | 1,306,799 | -0.13(-1.55%) |
Jan 13, 2016 | 8.825 | 8.850 | 8.348 | 8.513 | 919,285 | -0.33(-3.72%) |
Jan 12, 2016 | 8.907 | 8.940 | 8.652 | 8.842 | 1,005,866 | +0.00(+0.00%) |
Jan 11, 2016 | 8.924 | 8.936 | 8.751 | 8.842 | 559,822 | -0.01(-0.09%) |
Jan 08, 2016 | 8.998 | 9.006 | 8.833 | 8.850 | 906,005 | -0.07(-0.83%) |
Jan 07, 2016 | 8.981 | 9.245 | 8.916 | 8.924 | 1,021,989 | -0.19(-2.08%) |
Jan 06, 2016 | 8.973 | 9.138 | 8.965 | 9.113 | 532,076 | -0.02(-0.27%) |
Jan 05, 2016 | 9.113 | 9.425 | 9.076 | 9.138 | 539,952 | +0.03(+0.36%) |
Jan 04, 2016 | 9.129 | 9.319 | 9.006 | 9.105 | 886,784 | -0.22(-2.38%) |
Dec 31, 2015 | 9.450 | 9.327 | 9.327 | 9.327 | 626,165 | -0.17(-1.82%) |
Dec 30, 2015 | 9.508 | 9.561 | 9.442 | 9.499 | 650,374 | +0.01(+0.09%) |
Dec 29, 2015 | 9.450 | 9.549 | 9.351 | 9.491 | 522,267 | +0.12(+1.23%) |
Dec 28, 2015 | 9.376 | 9.393 | 9.261 | 9.376 | 634,861 | -0.05(-0.52%) |
Dec 24, 2015 | 9.434 | 9.425 | 9.425 | 9.425 | 202,561 | +0.02(+0.26%) |
Dec 23, 2015 | 9.319 | 9.425 | 9.253 | 9.401 | 442,836 | +0.15(+1.60%) |
Dec 22, 2015 | 9.302 | 9.302 | 9.080 | 9.253 | 992,139 | -0.04(-0.44%) |
Dec 21, 2015 | 9.146 | 9.294 | 9.006 | 9.294 | 828,736 | +0.22(+2.45%) |
Dec 18, 2015 | 9.245 | 9.269 | 8.998 | 9.072 | 6,112,893 | -0.24(-2.56%) |
Dec 17, 2015 | 9.483 | 9.574 | 9.240 | 9.310 | 1,062,073 | -0.12(-1.22%) |
Dec 16, 2015 | 9.335 | 9.458 | 9.138 | 9.425 | 1,003,114 | +0.17(+1.87%) |
Dec 15, 2015 | 9.014 | 9.302 | 8.973 | 9.253 | 998,165 | +0.29(+3.21%) |
Dec 14, 2015 | 8.998 | 9.117 | 8.858 | 8.965 | 997,980 | -0.04(-0.46%) |
Dec 11, 2015 | 9.064 | 9.194 | 8.948 | 9.006 | 1,088,766 | -0.21(-2.32%) |
Dec 10, 2015 | 9.047 | 9.261 | 9.047 | 9.220 | 836,919 | +0.17(+1.91%) |
Dec 09, 2015 | 9.129 | 9.203 | 9.014 | 9.047 | 966,730 | -0.08(-0.90%) |
Dec 08, 2015 | 9.261 | 9.376 | 9.117 | 9.129 | 634,431 | -0.25(-2.72%) |
Dec 07, 2015 | 9.598 | 9.623 | 9.351 | 9.384 | 567,933 | -0.24(-2.48%) |
Dec 04, 2015 | 9.483 | 9.664 | 9.442 | 9.623 | 742,804 | +0.14(+1.47%) |
Dec 03, 2015 | 9.812 | 9.853 | 9.475 | 9.483 | 626,567 | -0.23(-2.37%) |
Dec 02, 2015 | 9.968 | 10.01 | 9.697 | 9.713 | 806,450 | -0.21(-2.07%) |
Dec 01, 2015 | 9.968 | 10.05 | 9.820 | 9.919 | 455,443 | -0.03(-0.33%) |
Nov 30, 2015 | 9.944 | 10.04 | 9.911 | 9.952 | 484,709 | +0.05(+0.50%) |
Nov 27, 2015 | 9.870 | 9.960 | 9.820 | 9.902 | 275,826 | +0.02(+0.25%) |
Nov 25, 2015 | 9.828 | 9.878 | 9.878 | 9.878 | 325,241 | +0.07(+0.67%) |
Nov 24, 2015 | 9.689 | 9.837 | 9.648 | 9.812 | 612,849 | +0.08(+0.85%) |
Nov 23, 2015 | 9.722 | 9.796 | 9.689 | 9.730 | 371,847 | +0.00(+0.00%) |
Nov 20, 2015 | 9.631 | 9.820 | 9.606 | 9.730 | 360,454 | +0.10(+1.02%) |
Nov 19, 2015 | 9.664 | 9.763 | 9.582 | 9.631 | 300,617 | -0.05(-0.51%) |
Nov 18, 2015 | 9.541 | 9.709 | 9.483 | 9.680 | 385,298 | +0.16(+1.73%) |
Nov 17, 2015 | 9.565 | 9.631 | 9.450 | 9.516 | 448,827 | +0.01(+0.09%) |
Nov 16, 2015 | 9.335 | 9.508 | 9.269 | 9.508 | 461,859 | +0.14(+1.45%) |
Nov 13, 2015 | 9.491 | 9.582 | 9.310 | 9.372 | 972,744 | -0.19(-2.02%) |
Nov 12, 2015 | 9.754 | 9.773 | 9.557 | 9.565 | 500,735 | -0.27(-2.76%) |
Nov 11, 2015 | 9.878 | 9.927 | 9.779 | 9.837 | 578,590 | +0.03(+0.34%) |
Nov 10, 2015 | 9.919 | 10.02 | 9.779 | 9.804 | 809,713 | -0.14(-1.41%) |
Nov 09, 2015 | 10.16 | 10.23 | 9.861 | 9.944 | 622,500 | -0.20(-1.95%) |
Nov 06, 2015 | 9.894 | 10.26 | 9.512 | 10.14 | 826,867 | +0.35(+3.53%) |
Nov 05, 2015 | 9.713 | 9.849 | 9.648 | 9.796 | 641,561 | +0.11(+1.10%) |
Nov 04, 2015 | 9.606 | 9.754 | 9.582 | 9.689 | 919,338 | +0.11(+1.12%) |
Nov 03, 2015 | 9.500 | 9.639 | 9.255 | 9.582 | 1,906,780 | +0.07(+0.77%) |
Nov 02, 2015 | 9.361 | 9.557 | 9.312 | 9.508 | 897,063 | +0.16(+1.66%) |
Oct 30, 2015 | 9.549 | 9.590 | 9.235 | 9.353 | 956,778 | -0.21(-2.22%) |
Oct 29, 2015 | 9.623 | 9.704 | 9.516 | 9.565 | 1,113,315 | -0.02(-0.26%) |
Oct 28, 2015 | 9.304 | 9.590 | 9.288 | 9.590 | 1,371,890 | +0.31(+3.39%) |
Oct 27, 2015 | 9.378 | 9.467 | 9.141 | 9.276 | 756,360 | -0.13(-1.43%) |
Oct 26, 2015 | 9.353 | 9.459 | 9.272 | 9.410 | 1,139,149 | +0.03(+0.35%) |
Oct 23, 2015 | 9.035 | 9.378 | 8.978 | 9.378 | 1,567,440 | +0.33(+3.70%) |
Oct 22, 2015 | 9.247 | 9.435 | 9.010 | 9.043 | 2,583,890 | -0.49(-5.14%) |
Oct 21, 2015 | 9.827 | 9.835 | 9.533 | 9.533 | 486,969 | -0.25(-2.59%) |
Oct 20, 2015 | 9.631 | 9.794 | 9.582 | 9.786 | 513,674 | +0.20(+2.13%) |
Oct 19, 2015 | 9.549 | 9.688 | 9.525 | 9.582 | 315,899 | -0.05(-0.51%) |
Oct 16, 2015 | 9.655 | 9.712 | 9.500 | 9.631 | 489,356 | +0.02(+0.17%) |
Oct 15, 2015 | 9.500 | 9.614 | 9.361 | 9.614 | 581,009 | +0.19(+1.99%) |
Oct 14, 2015 | 9.606 | 9.688 | 9.402 | 9.427 | 430,431 | -0.18(-1.87%) |
Oct 13, 2015 | 9.827 | 9.851 | 9.606 | 9.606 | 396,334 | -0.17(-1.75%) |
Oct 12, 2015 | 9.720 | 9.851 | 9.704 | 9.778 | 385,743 | +0.02(+0.17%) |
Oct 09, 2015 | 9.941 | 9.957 | 9.745 | 9.761 | 425,555 | -0.12(-1.24%) |
Oct 08, 2015 | 9.720 | 9.892 | 9.672 | 9.884 | 573,572 | +0.10(+1.00%) |
Oct 07, 2015 | 9.598 | 9.786 | 9.516 | 9.786 | 981,233 | +0.27(+2.83%) |
Oct 06, 2015 | 9.614 | 9.900 | 9.484 | 9.516 | 682,165 | -0.15(-1.52%) |
Oct 05, 2015 | 9.508 | 9.704 | 9.492 | 9.663 | 481,209 | +0.24(+2.60%) |
Oct 02, 2015 | 9.361 | 9.427 | 9.068 | 9.419 | 621,523 | -0.11(-1.20%) |
Oct 01, 2015 | 9.508 | 9.590 | 9.353 | 9.533 | 426,558 | -0.02(-0.17%) |
Sep 30, 2015 | 9.672 | 9.680 | 9.451 | 9.549 | 881,243 | -0.03(-0.34%) |
Sep 29, 2015 | 9.516 | 9.610 | 9.467 | 9.582 | 475,104 | +0.06(+0.60%) |
Sep 28, 2015 | 9.598 | 9.618 | 9.500 | 9.525 | 456,019 | -0.14(-1.44%) |
Sep 25, 2015 | 9.745 | 9.794 | 9.655 | 9.663 | 621,086 | +0.03(+0.34%) |
Sep 24, 2015 | 9.410 | 9.631 | 9.386 | 9.631 | 565,328 | +0.13(+1.37%) |
Sep 23, 2015 | 9.394 | 9.565 | 9.394 | 9.500 | 509,317 | +0.10(+1.04%) |
Sep 22, 2015 | 9.345 | 9.525 | 9.345 | 9.402 | 535,553 | -0.07(-0.78%) |
Sep 21, 2015 | 9.378 | 9.508 | 9.378 | 9.476 | 508,421 | +0.17(+1.84%) |
Sep 18, 2015 | 9.345 | 9.402 | 9.223 | 9.304 | 937,123 | -0.17(-1.81%) |
Sep 17, 2015 | 9.729 | 9.851 | 9.419 | 9.476 | 808,488 | -0.24(-2.44%) |
Sep 16, 2015 | 9.778 | 9.778 | 9.602 | 9.712 | 547,026 | -0.04(-0.42%) |
Sep 15, 2015 | 9.688 | 9.802 | 9.651 | 9.753 | 337,955 | +0.12(+1.27%) |
Sep 14, 2015 | 9.606 | 9.663 | 9.565 | 9.631 | 431,369 | -0.03(-0.34%) |
Sep 11, 2015 | 9.582 | 9.720 | 9.525 | 9.663 | 538,160 | -0.04(-0.42%) |
Sep 10, 2015 | 9.614 | 9.769 | 9.598 | 9.704 | 286,195 | +0.07(+0.76%) |
Sep 09, 2015 | 9.835 | 9.916 | 9.614 | 9.631 | 496,946 | -0.19(-1.91%) |
Sep 08, 2015 | 9.794 | 9.916 | 9.574 | 9.818 | 503,753 | +0.19(+1.95%) |
Sep 04, 2015 | 9.500 | 9.631 | 9.631 | 9.631 | 383,625 | +0.00(+0.00%) |
Sep 03, 2015 | 9.516 | 9.672 | 9.508 | 9.631 | 435,544 | +0.09(+0.94%) |
Sep 02, 2015 | 9.419 | 9.541 | 9.280 | 9.541 | 1,075,597 | +0.24(+2.54%) |
Sep 01, 2015 | 9.500 | 9.586 | 9.255 | 9.304 | 809,985 | -0.41(-4.20%) |
Aug 31, 2015 | 9.574 | 9.729 | 9.549 | 9.712 | 416,916 | +0.09(+0.93%) |
Aug 28, 2015 | 9.557 | 9.676 | 9.533 | 9.623 | 512,862 | +0.00(+0.00%) |
Aug 27, 2015 | 9.639 | 9.769 | 9.484 | 9.623 | 860,210 | +0.04(+0.43%) |
Aug 26, 2015 | 9.459 | 9.623 | 9.284 | 9.582 | 825,673 | +0.29(+3.07%) |
Aug 25, 2015 | 9.655 | 9.655 | 9.288 | 9.296 | 921,884 | -0.07(-0.78%) |
Aug 24, 2015 | 9.459 | 9.688 | 9.337 | 9.370 | 1,079,185 | -0.55(-5.55%) |
Aug 21, 2015 | 9.818 | 10.02 | 9.794 | 9.920 | 648,745 | -0.07(-0.69%) |
Aug 20, 2015 | 10.04 | 10.06 | 9.957 | 9.990 | 679,996 | -0.11(-1.13%) |
Aug 19, 2015 | 10.20 | 10.25 | 10.08 | 10.10 | 515,532 | -0.13(-1.28%) |
Aug 18, 2015 | 10.22 | 10.28 | 10.14 | 10.23 | 319,728 | +0.04(+0.40%) |
Aug 17, 2015 | 10.10 | 10.28 | 10.04 | 10.19 | 279,389 | +0.02(+0.24%) |
Aug 14, 2015 | 10.06 | 10.19 | 10.05 | 10.17 | 308,382 | +0.09(+0.89%) |
Aug 13, 2015 | 10.04 | 10.15 | 9.969 | 10.08 | 370,997 | +0.03(+0.32%) |
Aug 12, 2015 | 10.06 | 10.13 | 9.806 | 10.05 | 489,420 | -0.08(-0.81%) |
Aug 11, 2015 | 10.28 | 10.37 | 10.07 | 10.13 | 297,215 | -0.21(-2.05%) |
Aug 10, 2015 | 10.25 | 10.36 | 10.24 | 10.34 | 336,977 | +0.16(+1.52%) |
Aug 07, 2015 | 10.26 | 10.41 | 10.10 | 10.19 | 336,660 | -0.11(-1.11%) |
Aug 06, 2015 | 10.29 | 10.40 | 10.18 | 10.30 | 382,675 | +0.00(+0.00%) |
Aug 05, 2015 | 10.29 | 10.42 | 10.21 | 10.30 | 308,770 | +0.08(+0.80%) |
Aug 04, 2015 | 10.16 | 10.30 | 10.15 | 10.22 | 383,006 | +0.06(+0.64%) |
Aug 03, 2015 | 10.15 | 10.21 | 10.03 | 10.15 | 381,777 | -0.04(-0.40%) |
Jul 31, 2015 | 10.19 | 10.23 | 10.02 | 10.19 | 485,374 | +0.02(+0.16%) |
Jul 30, 2015 | 10.09 | 10.20 | 10.09 | 10.18 | 401,434 | +0.02(+0.16%) |
Jul 29, 2015 | 10.21 | 10.23 | 10.09 | 10.16 | 516,837 | -0.05(-0.48%) |
Jul 28, 2015 | 10.26 | 10.26 | 10.07 | 10.21 | 389,802 | +0.02(+0.24%) |
Jul 27, 2015 | 10.23 | 10.35 | 10.13 | 10.19 | 508,866 | -0.15(-1.49%) |
Jul 24, 2015 | 10.55 | 10.57 | 10.29 | 10.34 | 556,323 | -0.18(-1.70%) |
Jul 23, 2015 | 10.73 | 10.79 | 10.47 | 10.52 | 560,316 | -0.18(-1.67%) |
Jul 22, 2015 | 10.51 | 10.76 | 10.49 | 10.70 | 505,386 | +0.14(+1.30%) |
Jul 21, 2015 | 10.59 | 10.79 | 10.53 | 10.56 | 380,744 | -0.05(-0.46%) |
Jul 20, 2015 | 10.54 | 10.66 | 10.52 | 10.61 | 429,670 | +0.06(+0.54%) |
Jul 17, 2015 | 10.70 | 10.70 | 10.49 | 10.55 | 823,396 | -0.13(-1.21%) |
Jul 16, 2015 | 10.99 | 10.99 | 10.63 | 10.68 | 451,084 | -0.18(-1.64%) |
Jul 15, 2015 | 10.90 | 10.98 | 10.74 | 10.86 | 616,141 | -0.02(-0.22%) |
Jul 14, 2015 | 10.83 | 10.90 | 10.75 | 10.88 | 416,636 | +0.02(+0.22%) |
Jul 13, 2015 | 10.90 | 10.97 | 10.90 | 10.86 | 459,815 | +0.04(+0.37%) |
Jul 10, 2015 | 10.85 | 10.93 | 10.65 | 10.82 | 473,613 | +0.14(+1.29%) |
Jul 09, 2015 | 10.56 | 10.73 | 10.44 | 10.68 | 612,049 | +0.20(+1.93%) |
Jul 08, 2015 | 10.48 | 10.55 | 10.40 | 10.48 | 680,643 | -0.07(-0.69%) |
Jul 07, 2015 | 10.63 | 10.70 | 10.40 | 10.55 | 670,300 | -0.11(-0.99%) |
Jul 06, 2015 | 10.55 | 10.67 | 10.41 | 10.66 | 507,990 | +0.00(+0.00%) |
Jul 02, 2015 | 10.94 | 10.66 | 10.66 | 10.66 | 451,787 | -0.28(-2.52%) |
Jul 01, 2015 | 10.93 | 11.07 | 10.82 | 10.93 | 845,081 | +0.06(+0.60%) |
Jun 30, 2015 | 10.83 | 10.94 | 10.74 | 10.87 | 715,591 | +0.15(+1.44%) |
Jun 29, 2015 | 11.01 | 11.08 | 10.70 | 10.71 | 1,022,822 | -0.41(-3.64%) |
Jun 26, 2015 | 11.09 | 11.20 | 11.01 | 11.12 | 2,622,795 | +0.08(+0.73%) |
Jun 25, 2015 | 11.04 | 11.09 | 10.92 | 11.04 | 550,078 | +0.02(+0.22%) |
Jun 24, 2015 | 11.00 | 11.09 | 10.91 | 11.01 | 724,616 | +0.01(+0.07%) |
Jun 23, 2015 | 10.87 | 11.02 | 10.87 | 11.00 | 579,769 | +0.12(+1.12%) |
Jun 22, 2015 | 10.90 | 11.00 | 10.83 | 10.88 | 474,027 | +0.06(+0.52%) |
Jun 19, 2015 | 10.79 | 10.87 | 10.75 | 10.83 | 680,549 | +0.02(+0.22%) |
Jun 18, 2015 | 10.77 | 10.89 | 10.66 | 10.80 | 571,802 | +0.06(+0.60%) |
Jun 17, 2015 | 10.85 | 10.87 | 10.69 | 10.74 | 919,666 | -0.07(-0.67%) |
Jun 16, 2015 | 10.59 | 10.81 | 10.56 | 10.81 | 376,984 | +0.16(+1.52%) |
Jun 15, 2015 | 10.60 | 10.71 | 10.46 | 10.65 | 397,786 | +0.00(+0.00%) |
Jun 12, 2015 | 10.68 | 10.73 | 10.62 | 10.65 | 500,108 | -0.07(-0.68%) |
Jun 11, 2015 | 10.86 | 10.89 | 10.65 | 10.72 | 818,982 | -0.12(-1.12%) |
Jun 10, 2015 | 10.66 | 10.91 | 10.60 | 10.84 | 892,996 | +0.24(+2.29%) |
Jun 09, 2015 | 10.41 | 10.72 | 10.39 | 10.60 | 764,239 | +0.13(+1.24%) |
Jun 08, 2015 | 10.39 | 10.53 | 10.39 | 10.47 | 730,740 | +0.05(+0.47%) |
Jun 05, 2015 | 10.36 | 10.55 | 10.30 | 10.42 | 862,366 | +0.11(+1.02%) |
Jun 04, 2015 | 10.39 | 10.57 | 10.25 | 10.32 | 565,099 | -0.12(-1.16%) |
Jun 03, 2015 | 10.34 | 10.48 | 10.34 | 10.44 | 467,983 | +0.15(+1.50%) |
Jun 02, 2015 | 10.14 | 10.41 | 10.06 | 10.28 | 813,404 | +0.11(+1.12%) |
Jun 01, 2015 | 10.19 | 10.19 | 10.02 | 10.17 | 729,174 | +0.01(+0.08%) |
May 29, 2015 | 10.26 | 10.26 | 10.06 | 10.16 | 370,588 | -0.12(-1.18%) |
May 28, 2015 | 10.24 | 10.28 | 10.18 | 10.28 | 280,413 | +0.03(+0.32%) |
May 27, 2015 | 10.14 | 10.29 | 10.09 | 10.25 | 345,572 | +0.13(+1.28%) |
May 26, 2015 | 10.20 | 10.23 | 10.05 | 10.12 | 517,907 | -0.15(-1.42%) |
May 22, 2015 | 10.35 | 10.27 | 10.27 | 10.27 | 193,499 | -0.11(-1.09%) |
May 21, 2015 | 10.42 | 10.45 | 10.32 | 10.38 | 392,978 | -0.03(-0.31%) |
May 20, 2015 | 10.42 | 10.48 | 10.33 | 10.41 | 507,381 | -0.01(-0.08%) |
May 19, 2015 | 10.19 | 10.44 | 10.18 | 10.42 | 854,627 | +0.25(+2.47%) |
May 18, 2015 | 10.02 | 10.25 | 10.02 | 10.17 | 1,176,744 | +0.10(+0.97%) |
May 15, 2015 | 10.24 | 10.30 | 10.06 | 10.07 | 645,894 | -0.17(-1.66%) |
May 14, 2015 | 10.28 | 10.35 | 10.20 | 10.24 | 689,756 | -0.01(-0.08%) |
May 13, 2015 | 10.32 | 10.35 | 10.22 | 10.25 | 405,003 | -0.05(-0.47%) |
May 12, 2015 | 10.23 | 10.34 | 10.19 | 10.30 | 624,158 | +0.05(+0.47%) |
May 11, 2015 | 10.22 | 10.31 | 10.15 | 10.25 | 586,403 | +0.03(+0.32%) |
May 08, 2015 | 10.23 | 10.29 | 10.15 | 10.22 | 657,257 | +0.06(+0.64%) |
May 07, 2015 | 10.11 | 10.22 | 10.02 | 10.15 | 604,097 | +0.01(+0.08%) |
May 06, 2015 | 10.12 | 10.16 | 9.975 | 10.15 | 467,429 | +0.06(+0.56%) |
May 05, 2015 | 10.10 | 10.23 | 9.968 | 10.09 | 822,494 | -0.07(-0.71%) |
May 04, 2015 | 10.08 | 10.21 | 10.02 | 10.16 | 491,076 | +0.08(+0.80%) |