Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.90 | 10.91 | 10.51 | 10.68 | 52,924 | -0.25(-2.29%) |
Apr 28, 2016 | 10.96 | 11.12 | 10.72 | 10.93 | 22,586 | -0.06(-0.55%) |
Apr 27, 2016 | 10.97 | 11.07 | 10.85 | 10.99 | 123,646 | +0.04(+0.37%) |
Apr 26, 2016 | 10.81 | 10.98 | 10.73 | 10.95 | 79,103 | +0.09(+0.83%) |
Apr 25, 2016 | 10.90 | 10.95 | 10.75 | 10.86 | 48,412 | -0.04(-0.37%) |
Apr 22, 2016 | 10.67 | 10.98 | 10.67 | 10.90 | 114,031 | +0.11(+1.02%) |
Apr 21, 2016 | 10.77 | 10.80 | 10.69 | 10.79 | 68,763 | +0.02(+0.19%) |
Apr 20, 2016 | 10.98 | 10.98 | 10.75 | 10.77 | 30,893 | -0.18(-1.64%) |
Apr 19, 2016 | 10.71 | 10.98 | 10.68 | 10.95 | 45,058 | +0.29(+2.72%) |
Apr 18, 2016 | 10.52 | 10.67 | 10.52 | 10.66 | 179,772 | +0.12(+1.14%) |
Apr 15, 2016 | 10.62 | 10.71 | 10.52 | 10.54 | 39,970 | -0.11(-1.03%) |
Apr 14, 2016 | 10.90 | 10.90 | 10.58 | 10.65 | 36,537 | -0.26(-2.38%) |
Apr 13, 2016 | 10.59 | 10.92 | 10.59 | 10.91 | 49,225 | +0.39(+3.71%) |
Apr 12, 2016 | 10.55 | 10.66 | 10.49 | 10.52 | 236,398 | -0.03(-0.28%) |
Apr 11, 2016 | 10.64 | 10.80 | 10.52 | 10.55 | 29,895 | -0.02(-0.19%) |
Apr 08, 2016 | 10.62 | 10.64 | 10.46 | 10.57 | 45,964 | +0.05(+0.48%) |
Apr 07, 2016 | 10.50 | 10.56 | 10.41 | 10.52 | 26,605 | -0.02(-0.19%) |
Apr 06, 2016 | 10.44 | 10.64 | 10.44 | 10.54 | 22,818 | -0.03(-0.28%) |
Apr 05, 2016 | 10.64 | 10.77 | 10.49 | 10.57 | 57,834 | -0.11(-1.03%) |
Apr 04, 2016 | 10.83 | 10.93 | 10.66 | 10.68 | 31,880 | -0.15(-1.39%) |
Apr 01, 2016 | 10.68 | 10.88 | 10.68 | 10.83 | 77,514 | +0.06(+0.56%) |
Mar 31, 2016 | 10.80 | 10.86 | 10.65 | 10.77 | 30,298 | -0.02(-0.19%) |
Mar 30, 2016 | 10.94 | 10.94 | 10.73 | 10.79 | 33,057 | -0.06(-0.55%) |
Mar 29, 2016 | 10.53 | 10.91 | 10.42 | 10.85 | 54,378 | +0.44(+4.23%) |
Mar 28, 2016 | 10.54 | 10.55 | 10.40 | 10.41 | 23,937 | -0.08(-0.76%) |
Mar 24, 2016 | 10.42 | 10.49 | 10.49 | 10.49 | 34,200 | +0.04(+0.38%) |
Mar 23, 2016 | 10.64 | 10.78 | 10.37 | 10.45 | 42,105 | -0.22(-2.06%) |
Mar 22, 2016 | 10.63 | 10.84 | 10.59 | 10.67 | 33,949 | -0.01(-0.09%) |
Mar 21, 2016 | 10.89 | 10.90 | 10.67 | 10.68 | 37,593 | -0.22(-2.02%) |
Mar 18, 2016 | 10.76 | 10.97 | 10.61 | 10.90 | 134,416 | +0.22(+2.06%) |
Mar 17, 2016 | 10.57 | 10.78 | 10.55 | 10.68 | 48,852 | +0.08(+0.75%) |
Mar 16, 2016 | 10.49 | 10.69 | 10.40 | 10.60 | 50,970 | +0.10(+0.95%) |
Mar 15, 2016 | 10.69 | 10.69 | 10.41 | 10.50 | 383,924 | -0.27(-2.51%) |
Mar 14, 2016 | 10.76 | 10.80 | 10.60 | 10.77 | 57,635 | +0.01(+0.09%) |
Mar 11, 2016 | 10.80 | 10.85 | 10.70 | 10.76 | 341,812 | +0.02(+0.19%) |
Mar 10, 2016 | 10.86 | 10.99 | 10.69 | 10.74 | 119,094 | -0.12(-1.10%) |
Mar 09, 2016 | 10.78 | 10.88 | 10.60 | 10.86 | 258,678 | +0.07(+0.65%) |
Mar 08, 2016 | 10.73 | 10.93 | 10.61 | 10.79 | 58,897 | -0.04(-0.37%) |
Mar 07, 2016 | 10.87 | 11.28 | 10.70 | 10.83 | 71,053 | -0.13(-1.19%) |
Mar 04, 2016 | 10.94 | 11.33 | 10.85 | 10.96 | 112,606 | -0.01(-0.09%) |
Mar 03, 2016 | 10.83 | 11.13 | 10.83 | 10.97 | 153,204 | +0.11(+1.01%) |
Mar 02, 2016 | 10.83 | 10.98 | 10.51 | 10.86 | 244,063 | +0.16(+1.50%) |
Mar 01, 2016 | 10.36 | 10.76 | 10.31 | 10.70 | 263,649 | +0.38(+3.68%) |
Feb 29, 2016 | 10.21 | 10.36 | 10.21 | 10.32 | 93,694 | +0.07(+0.68%) |
Feb 26, 2016 | 10.24 | 10.27 | 10.16 | 10.25 | 50,896 | +0.05(+0.49%) |
Feb 25, 2016 | 10.10 | 10.25 | 10.05 | 10.20 | 98,767 | +0.10(+0.99%) |
Feb 24, 2016 | 10.20 | 10.21 | 9.890 | 10.10 | 64,003 | -0.15(-1.46%) |
Feb 23, 2016 | 10.25 | 10.29 | 10.14 | 10.25 | 129,119 | +0.00(+0.00%) |
Feb 22, 2016 | 10.15 | 10.35 | 10.14 | 10.25 | 105,830 | +0.09(+0.89%) |
Feb 19, 2016 | 9.950 | 10.22 | 9.900 | 10.16 | 82,783 | +0.21(+2.11%) |
Feb 18, 2016 | 9.970 | 10.03 | 9.800 | 9.950 | 128,276 | -0.07(-0.70%) |
Feb 17, 2016 | 9.950 | 10.02 | 9.820 | 10.02 | 123,453 | +0.19(+1.93%) |
Feb 16, 2016 | 10.00 | 10.00 | 9.710 | 9.830 | 69,983 | +0.25(+2.61%) |
Feb 12, 2016 | 9.610 | 9.580 | 9.580 | 9.580 | 83,800 | +0.02(+0.21%) |
Feb 11, 2016 | 9.470 | 9.840 | 9.470 | 9.560 | 99,439 | -0.04(-0.42%) |
Feb 10, 2016 | 9.480 | 9.710 | 9.420 | 9.600 | 116,874 | +0.20(+2.13%) |
Feb 09, 2016 | 10.25 | 10.25 | 9.190 | 9.400 | 184,383 | -0.53(-5.34%) |
Feb 08, 2016 | 9.840 | 10.48 | 9.840 | 9.930 | 180,219 | -0.07(-0.70%) |
Feb 05, 2016 | 10.59 | 10.66 | 9.890 | 10.00 | 119,203 | -0.61(-5.75%) |
Feb 04, 2016 | 10.61 | 10.70 | 10.46 | 10.61 | 37,565 | +0.03(+0.28%) |
Feb 03, 2016 | 10.65 | 10.75 | 10.35 | 10.58 | 53,100 | -0.02(-0.19%) |
Feb 02, 2016 | 10.65 | 10.81 | 10.53 | 10.60 | 30,704 | -0.12(-1.12%) |
Feb 01, 2016 | 10.80 | 10.92 | 10.59 | 10.72 | 56,426 | -0.18(-1.65%) |
Jan 29, 2016 | 10.49 | 10.91 | 10.49 | 10.90 | 94,467 | +0.43(+4.11%) |
Jan 28, 2016 | 10.18 | 10.54 | 10.04 | 10.47 | 106,733 | +0.36(+3.56%) |
Jan 27, 2016 | 10.23 | 10.32 | 10.00 | 10.11 | 255,533 | -0.18(-1.75%) |
Jan 26, 2016 | 10.36 | 10.40 | 10.05 | 10.29 | 120,782 | -0.01(-0.10%) |
Jan 25, 2016 | 10.67 | 10.69 | 10.16 | 10.30 | 102,000 | -0.37(-3.47%) |
Jan 22, 2016 | 10.63 | 10.95 | 10.59 | 10.67 | 77,011 | +0.16(+1.52%) |
Jan 21, 2016 | 10.63 | 10.71 | 10.43 | 10.51 | 50,219 | -0.09(-0.85%) |
Jan 20, 2016 | 10.28 | 10.72 | 10.12 | 10.60 | 96,753 | +0.20(+1.92%) |
Jan 19, 2016 | 10.59 | 10.72 | 10.30 | 10.40 | 117,034 | -0.14(-1.33%) |
Jan 15, 2016 | 10.40 | 10.54 | 10.54 | 10.54 | 153,300 | -0.01(-0.09%) |
Jan 14, 2016 | 10.32 | 10.62 | 10.20 | 10.55 | 106,768 | +0.26(+2.53%) |
Jan 13, 2016 | 10.39 | 10.55 | 10.24 | 10.29 | 113,482 | -0.10(-0.96%) |
Jan 12, 2016 | 10.36 | 10.50 | 10.17 | 10.39 | 94,380 | +0.12(+1.17%) |
Jan 11, 2016 | 10.30 | 10.40 | 10.06 | 10.27 | 510,962 | +0.01(+0.10%) |
Jan 08, 2016 | 10.55 | 10.67 | 10.21 | 10.26 | 71,634 | -0.30(-2.84%) |
Jan 07, 2016 | 10.49 | 10.64 | 10.24 | 10.56 | 93,470 | -0.05(-0.47%) |
Jan 06, 2016 | 10.65 | 10.76 | 10.54 | 10.61 | 39,071 | -0.17(-1.58%) |
Jan 05, 2016 | 10.78 | 10.84 | 10.67 | 10.78 | 91,665 | +0.02(+0.19%) |
Jan 04, 2016 | 10.98 | 11.21 | 10.65 | 10.76 | 136,251 | -0.40(-3.58%) |
Dec 31, 2015 | 11.07 | 11.16 | 11.16 | 11.16 | 72,800 | +0.15(+1.36%) |
Dec 30, 2015 | 11.36 | 11.45 | 10.99 | 11.01 | 37,572 | -0.39(-3.42%) |
Dec 29, 2015 | 11.32 | 11.40 | 11.28 | 11.40 | 23,339 | +0.12(+1.06%) |
Dec 28, 2015 | 11.34 | 11.45 | 11.03 | 11.28 | 27,569 | -0.15(-1.31%) |
Dec 24, 2015 | 11.23 | 11.43 | 11.43 | 11.43 | 17,000 | +0.22(+1.96%) |
Dec 23, 2015 | 11.23 | 11.30 | 11.05 | 11.21 | 89,111 | +0.01(+0.09%) |
Dec 22, 2015 | 11.23 | 11.23 | 10.97 | 11.20 | 64,388 | +0.00(+0.00%) |
Dec 21, 2015 | 11.04 | 11.25 | 11.04 | 11.20 | 62,897 | +0.03(+0.27%) |
Dec 18, 2015 | 10.86 | 11.21 | 10.84 | 11.17 | 348,294 | +0.23(+2.10%) |
Dec 17, 2015 | 11.10 | 11.17 | 10.92 | 10.94 | 50,081 | -0.11(-1.00%) |
Dec 16, 2015 | 11.08 | 11.08 | 10.85 | 11.05 | 42,651 | +0.01(+0.09%) |
Dec 15, 2015 | 10.99 | 11.06 | 10.91 | 11.04 | 40,112 | +0.16(+1.47%) |
Dec 14, 2015 | 11.06 | 11.18 | 10.85 | 10.88 | 55,475 | -0.21(-1.89%) |
Dec 11, 2015 | 10.85 | 11.19 | 10.85 | 11.09 | 149,989 | +0.07(+0.64%) |
Dec 10, 2015 | 10.95 | 11.12 | 10.95 | 11.02 | 171,748 | +0.03(+0.27%) |
Dec 09, 2015 | 11.22 | 11.31 | 10.94 | 10.99 | 136,210 | -0.30(-2.66%) |
Dec 08, 2015 | 11.26 | 11.43 | 11.26 | 11.29 | 80,806 | -0.07(-0.62%) |
Dec 07, 2015 | 11.40 | 11.40 | 11.18 | 11.36 | 175,506 | -0.02(-0.18%) |
Dec 04, 2015 | 11.27 | 11.42 | 11.14 | 11.38 | 48,302 | +0.16(+1.43%) |
Dec 03, 2015 | 11.63 | 11.74 | 11.22 | 11.22 | 77,976 | -0.45(-3.86%) |
Dec 02, 2015 | 11.65 | 11.72 | 11.60 | 11.67 | 49,436 | -0.02(-0.17%) |
Dec 01, 2015 | 11.63 | 11.74 | 11.48 | 11.69 | 120,182 | +0.05(+0.43%) |
Nov 30, 2015 | 11.73 | 11.84 | 11.67 | 11.64 | 141,991 | -0.10(-0.85%) |
Nov 27, 2015 | 11.17 | 11.78 | 11.17 | 11.74 | 66,780 | +0.53(+4.73%) |
Nov 25, 2015 | 10.56 | 11.21 | 11.21 | 11.21 | 325,200 | +0.57(+5.36%) |
Nov 24, 2015 | 10.88 | 10.95 | 10.45 | 10.64 | 406,251 | -0.39(-3.54%) |
Nov 23, 2015 | 10.87 | 11.13 | 10.87 | 11.03 | 189,006 | +0.05(+0.46%) |
Nov 20, 2015 | 10.88 | 11.14 | 10.81 | 10.98 | 151,711 | +0.17(+1.57%) |
Nov 19, 2015 | 10.54 | 10.85 | 10.54 | 10.81 | 181,740 | +0.24(+2.27%) |
Nov 18, 2015 | 10.43 | 10.59 | 10.43 | 10.57 | 73,027 | +0.07(+0.67%) |
Nov 17, 2015 | 10.29 | 10.59 | 10.23 | 10.50 | 125,316 | +0.17(+1.65%) |
Nov 16, 2015 | 10.34 | 10.40 | 10.14 | 10.33 | 129,599 | -0.05(-0.48%) |
Nov 13, 2015 | 10.14 | 10.50 | 10.10 | 10.38 | 205,227 | +0.11(+1.07%) |
Nov 12, 2015 | 10.03 | 10.37 | 10.03 | 10.27 | 303,972 | +0.17(+1.68%) |
Nov 11, 2015 | 10.00 | 10.11 | 9.970 | 10.10 | 343,118 | +0.05(+0.50%) |
Nov 10, 2015 | 10.10 | 10.18 | 9.760 | 10.05 | 686,898 | -0.48(-4.56%) |
Nov 09, 2015 | 10.56 | 10.75 | 10.46 | 10.53 | 102,998 | -0.08(-0.75%) |
Nov 06, 2015 | 10.54 | 10.64 | 10.43 | 10.61 | 46,229 | +0.02(+0.19%) |
Nov 05, 2015 | 10.64 | 10.72 | 10.41 | 10.59 | 96,349 | -0.03(-0.28%) |
Nov 04, 2015 | 10.19 | 10.75 | 10.17 | 10.62 | 60,408 | +0.35(+3.41%) |
Nov 03, 2015 | 10.10 | 10.39 | 10.10 | 10.27 | 63,555 | +0.13(+1.28%) |
Nov 02, 2015 | 10.10 | 10.50 | 10.08 | 10.14 | 336,440 | +0.04(+0.40%) |
Oct 30, 2015 | 10.08 | 10.11 | 10.02 | 10.10 | 48,817 | +0.04(+0.40%) |
Oct 29, 2015 | 10.12 | 10.12 | 10.00 | 10.06 | 29,097 | +0.01(+0.10%) |
Oct 28, 2015 | 10.08 | 10.14 | 9.980 | 10.05 | 313,091 | -0.03(-0.30%) |
Oct 27, 2015 | 10.28 | 10.30 | 10.00 | 10.08 | 41,005 | -0.22(-2.14%) |
Oct 26, 2015 | 10.34 | 10.34 | 10.25 | 10.30 | 12,827 | +0.00(+0.00%) |
Oct 23, 2015 | 10.30 | 10.35 | 10.21 | 10.30 | 54,911 | +0.18(+1.78%) |
Oct 22, 2015 | 10.06 | 10.32 | 10.05 | 10.12 | 77,987 | +0.07(+0.70%) |
Oct 21, 2015 | 10.05 | 10.10 | 9.950 | 10.05 | 31,642 | +0.02(+0.20%) |
Oct 20, 2015 | 10.04 | 10.26 | 10.00 | 10.03 | 86,933 | -0.01(-0.10%) |
Oct 19, 2015 | 10.03 | 10.12 | 9.968 | 10.04 | 19,998 | +0.01(+0.10%) |
Oct 16, 2015 | 10.20 | 10.20 | 9.960 | 10.03 | 35,886 | -0.12(-1.18%) |
Oct 15, 2015 | 9.900 | 10.20 | 9.900 | 10.15 | 38,967 | +0.25(+2.53%) |
Oct 14, 2015 | 10.11 | 10.12 | 9.790 | 9.900 | 55,967 | -0.11(-1.10%) |
Oct 13, 2015 | 10.16 | 10.21 | 9.970 | 10.01 | 121,983 | -0.18(-1.77%) |
Oct 12, 2015 | 10.09 | 10.35 | 10.06 | 10.19 | 32,505 | +0.12(+1.19%) |
Oct 09, 2015 | 10.34 | 10.39 | 9.980 | 10.07 | 47,455 | -0.24(-2.33%) |
Oct 08, 2015 | 10.37 | 10.51 | 10.19 | 10.31 | 23,246 | -0.12(-1.15%) |
Oct 07, 2015 | 10.06 | 10.45 | 9.970 | 10.43 | 43,680 | +0.38(+3.78%) |
Oct 06, 2015 | 10.35 | 10.53 | 9.920 | 10.05 | 43,090 | -0.36(-3.46%) |
Oct 05, 2015 | 10.18 | 10.42 | 10.12 | 10.41 | 45,640 | +0.31(+3.07%) |
Oct 02, 2015 | 9.860 | 10.16 | 9.850 | 10.10 | 40,314 | +0.21(+2.12%) |
Oct 01, 2015 | 9.980 | 10.07 | 9.800 | 9.890 | 32,028 | -0.12(-1.20%) |
Sep 30, 2015 | 10.15 | 10.15 | 9.750 | 10.01 | 78,880 | -0.04(-0.40%) |
Sep 29, 2015 | 10.04 | 10.06 | 9.890 | 10.05 | 49,726 | +0.00(+0.00%) |
Sep 28, 2015 | 10.01 | 10.12 | 9.910 | 10.05 | 102,947 | +0.05(+0.50%) |
Sep 25, 2015 | 10.37 | 10.37 | 9.940 | 10.00 | 118,577 | -0.28(-2.72%) |
Sep 24, 2015 | 10.33 | 10.34 | 10.06 | 10.28 | 108,550 | +0.11(+1.08%) |
Sep 23, 2015 | 10.18 | 10.46 | 10.14 | 10.17 | 77,754 | -0.05(-0.49%) |
Sep 22, 2015 | 10.10 | 10.30 | 10.10 | 10.22 | 57,460 | -0.12(-1.16%) |
Sep 21, 2015 | 10.42 | 10.50 | 10.25 | 10.34 | 18,569 | +0.05(+0.49%) |
Sep 18, 2015 | 10.11 | 10.62 | 10.11 | 10.29 | 88,060 | +0.06(+0.59%) |
Sep 17, 2015 | 10.15 | 10.40 | 10.14 | 10.23 | 258,808 | +0.08(+0.79%) |
Sep 16, 2015 | 10.45 | 10.46 | 10.10 | 10.15 | 26,777 | -0.31(-2.96%) |
Sep 15, 2015 | 10.34 | 10.47 | 10.34 | 10.46 | 23,946 | +0.12(+1.16%) |
Sep 14, 2015 | 10.42 | 10.54 | 10.34 | 10.34 | 14,219 | -0.02(-0.19%) |
Sep 11, 2015 | 10.33 | 10.47 | 10.28 | 10.36 | 29,360 | -0.05(-0.48%) |
Sep 10, 2015 | 10.18 | 10.49 | 10.18 | 10.41 | 24,159 | +0.21(+2.06%) |
Sep 09, 2015 | 10.44 | 10.44 | 10.09 | 10.20 | 71,170 | -0.14(-1.35%) |
Sep 08, 2015 | 10.11 | 10.39 | 10.07 | 10.34 | 26,493 | +0.35(+3.50%) |
Sep 04, 2015 | 9.870 | 9.990 | 9.990 | 9.990 | 34,200 | -0.01(-0.10%) |
Sep 03, 2015 | 10.02 | 10.10 | 9.960 | 10.00 | 41,139 | -0.05(-0.50%) |
Sep 02, 2015 | 10.08 | 10.08 | 9.970 | 10.05 | 28,662 | +0.07(+0.70%) |
Sep 01, 2015 | 10.14 | 10.31 | 9.930 | 9.980 | 60,439 | -0.32(-3.11%) |
Aug 31, 2015 | 10.20 | 10.43 | 10.18 | 10.30 | 42,345 | -0.01(-0.10%) |
Aug 28, 2015 | 10.23 | 10.37 | 10.16 | 10.31 | 149,632 | +0.02(+0.19%) |
Aug 27, 2015 | 10.25 | 10.33 | 10.17 | 10.29 | 77,103 | +0.03(+0.29%) |
Aug 26, 2015 | 10.37 | 10.37 | 9.970 | 10.26 | 56,173 | +0.06(+0.59%) |
Aug 25, 2015 | 10.22 | 10.48 | 10.09 | 10.20 | 95,263 | +0.10(+0.99%) |
Aug 24, 2015 | 9.850 | 10.54 | 9.850 | 10.10 | 143,121 | -0.16(-1.56%) |
Aug 21, 2015 | 9.910 | 10.38 | 9.830 | 10.26 | 74,419 | +0.17(+1.68%) |
Aug 20, 2015 | 10.01 | 10.13 | 9.960 | 10.09 | 59,697 | +0.04(+0.40%) |
Aug 19, 2015 | 9.920 | 10.08 | 9.900 | 10.05 | 66,871 | +0.04(+0.40%) |
Aug 18, 2015 | 10.07 | 10.15 | 9.990 | 10.01 | 39,061 | -0.12(-1.18%) |
Aug 17, 2015 | 10.26 | 10.26 | 10.08 | 10.13 | 31,360 | -0.10(-0.98%) |
Aug 14, 2015 | 10.21 | 10.43 | 10.04 | 10.23 | 95,245 | -0.07(-0.68%) |
Aug 13, 2015 | 10.50 | 10.50 | 10.27 | 10.30 | 47,456 | -0.23(-2.18%) |
Aug 12, 2015 | 10.59 | 10.65 | 10.43 | 10.53 | 56,903 | -0.17(-1.59%) |
Aug 11, 2015 | 10.99 | 11.33 | 10.24 | 10.70 | 134,597 | -0.28(-2.55%) |
Aug 10, 2015 | 11.18 | 11.21 | 10.87 | 10.98 | 174,102 | -0.10(-0.90%) |
Aug 07, 2015 | 11.09 | 11.36 | 11.04 | 11.08 | 61,161 | -0.09(-0.81%) |
Aug 06, 2015 | 11.40 | 11.50 | 11.15 | 11.17 | 36,724 | -0.21(-1.85%) |
Aug 05, 2015 | 11.36 | 11.42 | 11.27 | 11.38 | 47,616 | +0.06(+0.53%) |
Aug 04, 2015 | 11.33 | 11.56 | 11.26 | 11.32 | 19,452 | +0.03(+0.27%) |
Aug 03, 2015 | 11.39 | 11.43 | 11.19 | 11.29 | 24,588 | -0.07(-0.62%) |
Jul 31, 2015 | 11.36 | 11.42 | 11.25 | 11.36 | 56,156 | -0.02(-0.18%) |
Jul 30, 2015 | 11.17 | 11.46 | 11.04 | 11.38 | 61,089 | +0.16(+1.43%) |
Jul 29, 2015 | 11.64 | 11.64 | 11.21 | 11.22 | 26,113 | -0.29(-2.52%) |
Jul 28, 2015 | 11.54 | 11.81 | 11.22 | 11.51 | 128,217 | +0.04(+0.35%) |
Jul 27, 2015 | 11.43 | 11.73 | 11.34 | 11.47 | 57,141 | -0.07(-0.61%) |
Jul 24, 2015 | 11.60 | 11.80 | 11.38 | 11.54 | 79,444 | -0.11(-0.94%) |
Jul 23, 2015 | 11.86 | 12.01 | 11.55 | 11.65 | 39,538 | -0.23(-1.94%) |
Jul 22, 2015 | 11.67 | 11.93 | 11.64 | 11.88 | 41,645 | +0.17(+1.45%) |
Jul 21, 2015 | 11.70 | 12.19 | 11.51 | 11.71 | 186,602 | -0.02(-0.17%) |
Jul 20, 2015 | 11.81 | 11.88 | 11.72 | 11.73 | 31,032 | -0.04(-0.34%) |
Jul 17, 2015 | 12.09 | 12.09 | 11.51 | 11.77 | 57,250 | -0.33(-2.73%) |
Jul 16, 2015 | 11.97 | 12.21 | 11.97 | 12.10 | 66,665 | +0.16(+1.34%) |
Jul 15, 2015 | 12.03 | 12.19 | 11.92 | 11.94 | 42,555 | -0.12(-1.00%) |
Jul 14, 2015 | 11.95 | 12.07 | 11.93 | 12.06 | 66,668 | +0.02(+0.17%) |
Jul 13, 2015 | 12.11 | 12.17 | 12.02 | 12.04 | 32,416 | -0.06(-0.50%) |
Jul 10, 2015 | 12.11 | 12.19 | 11.99 | 12.10 | 46,564 | +0.09(+0.75%) |
Jul 09, 2015 | 12.00 | 12.22 | 11.91 | 12.01 | 51,905 | +0.10(+0.84%) |
Jul 08, 2015 | 11.55 | 11.99 | 11.55 | 11.91 | 51,612 | +0.24(+2.06%) |
Jul 07, 2015 | 11.78 | 11.89 | 11.55 | 11.67 | 47,688 | +0.06(+0.52%) |
Jul 06, 2015 | 11.74 | 11.86 | 11.56 | 11.61 | 73,508 | -0.17(-1.44%) |
Jul 02, 2015 | 12.05 | 11.78 | 11.78 | 11.78 | 33,400 | -0.20(-1.67%) |
Jul 01, 2015 | 12.00 | 12.24 | 11.93 | 11.98 | 93,101 | +0.07(+0.59%) |
Jun 30, 2015 | 11.87 | 11.94 | 11.70 | 11.91 | 55,927 | +0.11(+0.93%) |
Jun 29, 2015 | 12.20 | 12.20 | 11.71 | 11.80 | 58,864 | -0.62(-4.99%) |
Jun 26, 2015 | 12.23 | 12.44 | 11.86 | 12.42 | 215,629 | +0.23(+1.89%) |
Jun 25, 2015 | 12.27 | 12.35 | 12.12 | 12.19 | 33,468 | -0.07(-0.57%) |
Jun 24, 2015 | 12.42 | 12.44 | 12.08 | 12.26 | 42,506 | -0.15(-1.21%) |
Jun 23, 2015 | 12.35 | 12.47 | 12.31 | 12.41 | 17,148 | +0.09(+0.73%) |
Jun 22, 2015 | 12.28 | 12.39 | 12.14 | 12.32 | 36,048 | +0.05(+0.41%) |
Jun 19, 2015 | 12.26 | 12.31 | 12.08 | 12.27 | 143,488 | +0.06(+0.49%) |
Jun 18, 2015 | 12.03 | 12.26 | 11.87 | 12.21 | 88,718 | +0.23(+1.92%) |
Jun 17, 2015 | 12.14 | 12.28 | 11.95 | 11.98 | 30,049 | -0.08(-0.66%) |
Jun 16, 2015 | 12.20 | 12.34 | 12.01 | 12.06 | 111,822 | -0.19(-1.55%) |
Jun 15, 2015 | 11.46 | 12.30 | 11.46 | 12.25 | 121,004 | +0.65(+5.60%) |
Jun 12, 2015 | 11.21 | 11.62 | 11.20 | 11.60 | 167,120 | +0.40(+3.57%) |
Jun 11, 2015 | 11.28 | 11.34 | 11.15 | 11.20 | 59,571 | -0.14(-1.23%) |
Jun 10, 2015 | 11.22 | 11.48 | 11.22 | 11.34 | 44,881 | +0.15(+1.34%) |
Jun 09, 2015 | 11.27 | 11.33 | 11.14 | 11.19 | 66,240 | -0.10(-0.89%) |
Jun 08, 2015 | 11.34 | 11.49 | 11.20 | 11.29 | 57,855 | +0.00(+0.00%) |
Jun 05, 2015 | 11.32 | 11.54 | 11.25 | 11.29 | 168,575 | -0.09(-0.79%) |
Jun 04, 2015 | 11.52 | 11.56 | 11.25 | 11.38 | 117,670 | -0.23(-1.98%) |
Jun 03, 2015 | 11.52 | 11.65 | 11.49 | 11.61 | 121,635 | +0.07(+0.61%) |
Jun 02, 2015 | 11.58 | 11.77 | 11.52 | 11.54 | 38,260 | -0.12(-1.03%) |
Jun 01, 2015 | 11.67 | 11.77 | 11.34 | 11.66 | 133,052 | +0.10(+0.87%) |
May 29, 2015 | 11.93 | 11.93 | 11.48 | 11.56 | 185,546 | -0.37(-3.10%) |
May 28, 2015 | 11.35 | 11.99 | 11.25 | 11.93 | 213,787 | +0.57(+5.02%) |
May 27, 2015 | 11.09 | 11.41 | 10.98 | 11.36 | 62,302 | +0.23(+2.07%) |
May 26, 2015 | 11.11 | 11.25 | 11.08 | 11.13 | 89,158 | -0.07(-0.62%) |
May 22, 2015 | 11.19 | 11.20 | 11.20 | 11.20 | 65,600 | +0.01(+0.09%) |
May 21, 2015 | 11.12 | 11.30 | 11.05 | 11.19 | 84,332 | +0.01(+0.09%) |
May 20, 2015 | 11.33 | 11.33 | 11.04 | 11.18 | 79,760 | -0.15(-1.32%) |
May 19, 2015 | 11.42 | 11.43 | 11.17 | 11.33 | 111,992 | -0.15(-1.31%) |
May 18, 2015 | 11.31 | 11.55 | 11.31 | 11.48 | 33,892 | +0.13(+1.15%) |
May 15, 2015 | 11.37 | 11.62 | 11.26 | 11.35 | 54,715 | -0.09(-0.79%) |
May 14, 2015 | 11.34 | 11.51 | 11.15 | 11.44 | 98,373 | +0.22(+1.96%) |
May 13, 2015 | 11.32 | 11.37 | 11.00 | 11.22 | 90,417 | -0.05(-0.44%) |
May 12, 2015 | 11.48 | 11.63 | 11.00 | 11.27 | 236,588 | -0.21(-1.83%) |
May 11, 2015 | 11.50 | 11.57 | 11.29 | 11.48 | 168,239 | -0.05(-0.43%) |
May 08, 2015 | 11.65 | 11.70 | 11.48 | 11.53 | 66,539 | -0.05(-0.43%) |
May 07, 2015 | 11.57 | 11.71 | 11.48 | 11.58 | 52,210 | -0.03(-0.26%) |
May 06, 2015 | 11.72 | 11.80 | 11.52 | 11.61 | 63,217 | -0.11(-0.94%) |
May 05, 2015 | 11.75 | 11.80 | 11.60 | 11.72 | 132,567 | -0.05(-0.42%) |
May 04, 2015 | 11.95 | 12.04 | 11.71 | 11.77 | 75,835 | -0.18(-1.51%) |