Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.803 | 9.853 | 9.750 | 9.847 | 7,328,872 | +0.06(+0.64%) |
May 27, 2016 | 9.659 | 9.784 | 9.784 | 9.784 | 4,731,627 | +0.11(+1.16%) |
May 26, 2016 | 9.697 | 9.753 | 9.640 | 9.672 | 4,929,888 | -0.03(-0.32%) |
May 25, 2016 | 9.647 | 9.759 | 9.634 | 9.703 | 7,433,263 | +0.10(+1.04%) |
May 24, 2016 | 9.484 | 9.615 | 9.447 | 9.603 | 7,728,251 | +0.18(+1.86%) |
May 23, 2016 | 9.503 | 9.515 | 9.409 | 9.428 | 5,816,011 | -0.07(-0.72%) |
May 20, 2016 | 9.415 | 9.515 | 9.415 | 9.497 | 6,254,678 | +0.09(+1.00%) |
May 19, 2016 | 9.440 | 9.503 | 9.296 | 9.403 | 6,894,662 | -0.09(-0.99%) |
May 18, 2016 | 9.246 | 9.503 | 9.231 | 9.497 | 10,466,912 | +0.25(+2.71%) |
May 17, 2016 | 9.234 | 9.281 | 9.146 | 9.246 | 9,756,128 | -0.03(-0.27%) |
May 16, 2016 | 9.184 | 9.290 | 9.171 | 9.271 | 4,684,752 | +0.07(+0.75%) |
May 13, 2016 | 9.359 | 9.396 | 9.159 | 9.203 | 5,095,712 | -0.15(-1.61%) |
May 12, 2016 | 9.359 | 9.415 | 9.265 | 9.353 | 6,456,357 | +0.04(+0.47%) |
May 11, 2016 | 9.296 | 9.384 | 9.259 | 9.309 | 7,266,910 | +0.01(+0.07%) |
May 10, 2016 | 9.171 | 9.328 | 9.171 | 9.303 | 7,967,871 | +0.14(+1.57%) |
May 09, 2016 | 9.084 | 9.165 | 9.065 | 9.159 | 5,421,270 | +0.04(+0.41%) |
May 06, 2016 | 8.971 | 9.140 | 8.965 | 9.121 | 6,701,711 | +0.09(+0.97%) |
May 05, 2016 | 9.084 | 9.127 | 9.009 | 9.034 | 6,387,043 | -0.03(-0.35%) |
May 04, 2016 | 9.071 | 9.127 | 8.959 | 9.065 | 9,003,198 | -0.06(-0.69%) |
May 03, 2016 | 9.245 | 9.282 | 9.103 | 9.127 | 6,924,854 | -0.22(-2.32%) |
May 02, 2016 | 9.338 | 9.387 | 9.282 | 9.344 | 7,439,704 | +0.05(+0.53%) |
Apr 29, 2016 | 9.307 | 9.378 | 9.245 | 9.294 | 6,644,123 | -0.03(-0.33%) |
Apr 28, 2016 | 9.400 | 9.431 | 9.282 | 9.325 | 6,453,144 | -0.11(-1.11%) |
Apr 27, 2016 | 9.517 | 9.554 | 9.406 | 9.431 | 7,127,605 | -0.11(-1.10%) |
Apr 26, 2016 | 9.461 | 9.554 | 9.431 | 9.536 | 6,553,939 | +0.09(+0.98%) |
Apr 25, 2016 | 9.461 | 9.461 | 9.325 | 9.443 | 5,939,649 | +0.00(+0.00%) |
Apr 22, 2016 | 9.431 | 9.499 | 9.406 | 9.443 | 8,368,962 | +0.01(+0.07%) |
Apr 21, 2016 | 9.604 | 9.628 | 9.415 | 9.437 | 7,621,179 | -0.17(-1.74%) |
Apr 20, 2016 | 9.820 | 9.820 | 9.604 | 9.604 | 8,305,457 | -0.26(-2.63%) |
Apr 19, 2016 | 9.752 | 9.870 | 9.715 | 9.863 | 9,394,547 | +0.14(+1.40%) |
Apr 18, 2016 | 9.672 | 9.758 | 9.585 | 9.727 | 4,947,173 | +0.06(+0.58%) |
Apr 15, 2016 | 9.715 | 9.737 | 9.604 | 9.672 | 4,738,025 | -0.01(-0.13%) |
Apr 14, 2016 | 9.591 | 9.876 | 9.554 | 9.684 | 9,915,893 | +0.09(+0.90%) |
Apr 13, 2016 | 9.424 | 9.635 | 9.424 | 9.597 | 6,533,697 | +0.23(+2.44%) |
Apr 12, 2016 | 9.356 | 9.418 | 9.332 | 9.369 | 4,718,586 | +0.04(+0.46%) |
Apr 11, 2016 | 9.313 | 9.455 | 9.242 | 9.325 | 7,181,027 | +0.03(+0.33%) |
Apr 08, 2016 | 9.264 | 9.387 | 9.245 | 9.294 | 6,428,324 | +0.09(+0.94%) |
Apr 07, 2016 | 9.424 | 9.424 | 9.152 | 9.208 | 7,577,173 | -0.28(-3.00%) |
Apr 06, 2016 | 9.492 | 9.579 | 9.431 | 9.492 | 10,776,887 | +0.00(+0.00%) |
Apr 05, 2016 | 9.641 | 9.665 | 9.486 | 9.492 | 5,001,514 | -0.24(-2.48%) |
Apr 04, 2016 | 9.764 | 9.817 | 9.709 | 9.734 | 4,131,632 | -0.04(-0.38%) |
Apr 01, 2016 | 9.758 | 9.857 | 9.731 | 9.771 | 6,436,629 | -0.06(-0.63%) |
Mar 31, 2016 | 9.857 | 9.925 | 9.764 | 9.832 | 8,091,207 | -0.04(-0.38%) |
Mar 30, 2016 | 9.863 | 9.999 | 9.851 | 9.870 | 6,454,157 | +0.03(+0.31%) |
Mar 29, 2016 | 9.647 | 9.845 | 9.591 | 9.839 | 5,923,546 | +0.19(+1.92%) |
Mar 28, 2016 | 9.696 | 9.733 | 9.638 | 9.653 | 2,704,365 | -0.04(-0.45%) |
Mar 24, 2016 | 9.678 | 9.696 | 9.696 | 9.696 | 4,281,416 | -0.06(-0.57%) |
Mar 23, 2016 | 9.808 | 9.839 | 9.752 | 9.752 | 4,533,914 | -0.06(-0.57%) |
Mar 22, 2016 | 9.684 | 9.839 | 9.628 | 9.808 | 5,878,813 | +0.12(+1.21%) |
Mar 21, 2016 | 9.529 | 9.802 | 9.517 | 9.690 | 6,702,935 | +0.11(+1.16%) |
Mar 18, 2016 | 9.591 | 9.764 | 9.560 | 9.579 | 21,110,056 | +0.04(+0.39%) |
Mar 17, 2016 | 9.567 | 9.653 | 9.480 | 9.542 | 10,650,420 | -0.05(-0.52%) |
Mar 16, 2016 | 9.709 | 9.709 | 9.523 | 9.591 | 4,903,672 | -0.12(-1.27%) |
Mar 15, 2016 | 9.635 | 9.727 | 9.597 | 9.715 | 3,965,916 | -0.01(-0.06%) |
Mar 14, 2016 | 9.771 | 9.814 | 9.641 | 9.721 | 5,262,999 | -0.10(-1.01%) |
Mar 11, 2016 | 9.752 | 9.820 | 9.715 | 9.820 | 5,062,291 | +0.15(+1.60%) |
Mar 10, 2016 | 9.665 | 9.740 | 9.539 | 9.665 | 3,046,010 | +0.06(+0.64%) |
Mar 09, 2016 | 9.709 | 9.758 | 9.585 | 9.604 | 3,855,263 | -0.04(-0.45%) |
Mar 08, 2016 | 9.795 | 9.826 | 9.641 | 9.647 | 6,760,365 | -0.22(-2.19%) |
Mar 07, 2016 | 9.857 | 9.894 | 9.802 | 9.863 | 4,268,393 | -0.06(-0.56%) |
Mar 04, 2016 | 9.863 | 9.956 | 9.832 | 9.919 | 5,148,200 | +0.07(+0.75%) |
Mar 03, 2016 | 9.758 | 9.845 | 9.703 | 9.845 | 4,599,166 | +0.07(+0.70%) |
Mar 02, 2016 | 9.740 | 9.783 | 9.631 | 9.777 | 5,775,531 | +0.07(+0.70%) |
Mar 01, 2016 | 9.393 | 9.721 | 9.332 | 9.709 | 9,055,253 | +0.35(+3.77%) |
Feb 29, 2016 | 9.536 | 9.536 | 9.307 | 9.356 | 7,215,775 | -0.17(-1.82%) |
Feb 26, 2016 | 9.548 | 9.610 | 9.480 | 9.529 | 6,797,886 | +0.01(+0.13%) |
Feb 25, 2016 | 9.468 | 9.542 | 9.431 | 9.517 | 6,796,625 | +0.07(+0.79%) |
Feb 24, 2016 | 9.406 | 9.474 | 9.257 | 9.443 | 4,755,756 | -0.07(-0.78%) |
Feb 23, 2016 | 9.647 | 9.665 | 9.446 | 9.517 | 4,234,156 | -0.13(-1.35%) |
Feb 22, 2016 | 9.659 | 9.672 | 9.560 | 9.647 | 5,185,744 | +0.09(+0.91%) |
Feb 19, 2016 | 9.641 | 9.647 | 9.499 | 9.560 | 8,314,841 | -0.03(-0.32%) |
Feb 18, 2016 | 9.616 | 9.659 | 9.477 | 9.591 | 8,116,150 | -0.01(-0.06%) |
Feb 17, 2016 | 9.690 | 9.760 | 9.579 | 9.597 | 9,236,418 | -0.02(-0.19%) |
Feb 16, 2016 | 9.418 | 9.687 | 9.372 | 9.616 | 8,500,372 | +0.28(+2.98%) |
Feb 12, 2016 | 9.208 | 9.338 | 9.338 | 9.338 | 9,460,157 | +0.23(+2.58%) |
Feb 11, 2016 | 9.165 | 9.239 | 9.066 | 9.103 | 8,741,021 | -0.27(-2.84%) |
Feb 10, 2016 | 9.604 | 9.653 | 9.366 | 9.369 | 8,258,569 | -0.19(-2.01%) |
Feb 09, 2016 | 9.406 | 9.635 | 9.362 | 9.560 | 7,432,202 | +0.02(+0.19%) |
Feb 08, 2016 | 9.375 | 9.563 | 9.288 | 9.542 | 8,434,346 | +0.03(+0.33%) |
Feb 05, 2016 | 9.406 | 9.616 | 9.390 | 9.511 | 8,983,627 | +0.04(+0.39%) |
Feb 04, 2016 | 9.400 | 9.548 | 9.362 | 9.474 | 8,267,266 | +0.09(+0.92%) |
Feb 03, 2016 | 9.344 | 9.442 | 9.167 | 9.387 | 14,712,623 | +0.10(+1.12%) |
Feb 02, 2016 | 9.332 | 9.387 | 9.204 | 9.283 | 9,629,737 | -0.18(-1.94%) |
Feb 01, 2016 | 9.387 | 9.473 | 9.289 | 9.467 | 8,510,642 | +0.00(+0.00%) |
Jan 29, 2016 | 9.338 | 9.485 | 9.286 | 9.467 | 10,042,387 | +0.13(+1.38%) |
Jan 28, 2016 | 9.289 | 9.470 | 9.210 | 9.338 | 9,308,815 | +0.09(+0.99%) |
Jan 27, 2016 | 8.874 | 9.424 | 8.849 | 9.247 | 10,537,602 | +0.15(+1.68%) |
Jan 26, 2016 | 8.892 | 9.143 | 8.892 | 9.094 | 12,095,599 | +0.22(+2.48%) |
Jan 25, 2016 | 9.057 | 9.100 | 8.858 | 8.874 | 9,478,015 | -0.21(-2.36%) |
Jan 22, 2016 | 9.112 | 9.169 | 9.036 | 9.088 | 6,194,202 | +0.07(+0.81%) |
Jan 21, 2016 | 9.100 | 9.204 | 9.002 | 9.014 | 10,506,291 | -0.06(-0.67%) |
Jan 20, 2016 | 8.867 | 9.155 | 8.757 | 9.075 | 14,197,024 | +0.04(+0.41%) |
Jan 19, 2016 | 9.234 | 9.259 | 9.014 | 9.039 | 10,818,121 | -0.05(-0.54%) |
Jan 15, 2016 | 9.026 | 9.088 | 9.088 | 9.088 | 13,519,534 | -0.17(-1.85%) |
Jan 14, 2016 | 9.198 | 9.308 | 9.060 | 9.259 | 7,588,287 | +0.09(+1.00%) |
Jan 13, 2016 | 9.510 | 9.528 | 9.085 | 9.167 | 8,980,434 | -0.31(-3.29%) |
Jan 12, 2016 | 9.430 | 9.479 | 9.308 | 9.479 | 8,643,852 | +0.12(+1.31%) |
Jan 11, 2016 | 9.387 | 9.412 | 9.240 | 9.357 | 10,003,782 | +0.02(+0.26%) |
Jan 08, 2016 | 9.546 | 9.565 | 9.332 | 9.332 | 9,078,021 | -0.14(-1.48%) |
Jan 07, 2016 | 9.534 | 9.656 | 9.473 | 9.473 | 10,254,923 | -0.22(-2.27%) |
Jan 06, 2016 | 9.662 | 9.760 | 9.638 | 9.693 | 9,581,698 | -0.11(-1.12%) |
Jan 05, 2016 | 9.742 | 9.883 | 9.779 | 9.803 | 8,464,004 | +0.06(+0.63%) |
Jan 04, 2016 | 9.815 | 9.852 | 9.681 | 9.742 | 8,714,301 | -0.24(-2.39%) |
Dec 31, 2015 | 10.04 | 9.980 | 9.980 | 9.980 | 4,909,371 | -0.09(-0.91%) |
Dec 30, 2015 | 10.19 | 10.19 | 10.07 | 10.07 | 5,254,929 | -0.16(-1.55%) |
Dec 29, 2015 | 10.16 | 10.25 | 10.12 | 10.23 | 5,031,408 | +0.10(+1.03%) |
Dec 28, 2015 | 10.10 | 10.13 | 9.959 | 10.13 | 4,476,479 | +0.00(+0.00%) |
Dec 24, 2015 | 10.13 | 10.13 | 10.13 | 10.13 | 1,510,927 | -0.03(-0.30%) |
Dec 23, 2015 | 10.03 | 10.20 | 9.987 | 10.16 | 7,187,577 | +0.18(+1.84%) |
Dec 22, 2015 | 10.02 | 10.06 | 9.916 | 9.974 | 8,947,527 | -0.05(-0.49%) |
Dec 21, 2015 | 9.938 | 10.04 | 9.938 | 10.02 | 6,862,031 | +0.14(+1.42%) |
Dec 18, 2015 | 10.20 | 10.21 | 9.876 | 9.883 | 19,365,830 | -0.32(-3.12%) |
Dec 17, 2015 | 10.38 | 10.40 | 10.12 | 10.20 | 8,062,058 | -0.17(-1.59%) |
Dec 16, 2015 | 10.40 | 10.43 | 10.20 | 10.37 | 7,132,080 | +0.01(+0.06%) |
Dec 15, 2015 | 10.13 | 10.39 | 10.11 | 10.36 | 10,234,710 | +0.35(+3.48%) |
Dec 14, 2015 | 9.938 | 10.03 | 9.821 | 10.01 | 7,819,531 | +0.11(+1.11%) |
Dec 11, 2015 | 10.02 | 10.05 | 9.864 | 9.901 | 5,835,131 | -0.24(-2.35%) |
Dec 10, 2015 | 10.04 | 10.26 | 9.980 | 10.14 | 7,832,545 | +0.10(+1.04%) |
Dec 09, 2015 | 9.944 | 10.13 | 9.925 | 10.04 | 10,883,448 | +0.07(+0.74%) |
Dec 08, 2015 | 10.12 | 10.12 | 9.925 | 9.962 | 7,708,792 | -0.24(-2.34%) |
Dec 07, 2015 | 10.29 | 10.29 | 10.09 | 10.20 | 6,681,437 | -0.11(-1.07%) |
Dec 04, 2015 | 10.13 | 10.32 | 10.10 | 10.31 | 7,700,902 | +0.18(+1.81%) |
Dec 03, 2015 | 10.19 | 10.26 | 10.08 | 10.13 | 6,909,287 | -0.02(-0.18%) |
Dec 02, 2015 | 10.20 | 10.29 | 10.13 | 10.15 | 6,233,194 | -0.05(-0.48%) |
Dec 01, 2015 | 10.06 | 10.21 | 9.987 | 10.19 | 10,468,791 | +0.17(+1.65%) |
Nov 30, 2015 | 10.01 | 10.07 | 9.928 | 10.03 | 12,379,785 | +0.15(+1.48%) |
Nov 27, 2015 | 9.864 | 9.895 | 9.766 | 9.883 | 2,639,205 | +0.00(+0.00%) |
Nov 25, 2015 | 9.834 | 9.883 | 9.883 | 9.883 | 6,233,231 | +0.10(+1.00%) |
Nov 24, 2015 | 9.687 | 9.821 | 9.687 | 9.785 | 6,741,773 | +0.05(+0.50%) |
Nov 23, 2015 | 9.748 | 9.834 | 9.693 | 9.736 | 4,135,581 | -0.02(-0.25%) |
Nov 20, 2015 | 9.785 | 9.791 | 9.650 | 9.760 | 6,776,354 | +0.00(+0.00%) |
Nov 19, 2015 | 9.724 | 9.772 | 9.656 | 9.760 | 9,328,305 | +0.09(+0.88%) |
Nov 18, 2015 | 9.528 | 9.681 | 9.418 | 9.675 | 11,382,206 | +0.19(+2.00%) |
Nov 17, 2015 | 9.613 | 9.626 | 9.454 | 9.485 | 8,168,966 | -0.11(-1.15%) |
Nov 16, 2015 | 9.528 | 9.620 | 9.442 | 9.595 | 8,554,709 | +0.04(+0.45%) |
Nov 13, 2015 | 9.687 | 9.785 | 9.540 | 9.552 | 7,497,280 | -0.14(-1.45%) |
Nov 12, 2015 | 9.760 | 9.821 | 9.690 | 9.693 | 6,302,937 | -0.12(-1.18%) |
Nov 11, 2015 | 9.772 | 9.876 | 9.736 | 9.809 | 7,485,835 | +0.09(+0.88%) |
Nov 10, 2015 | 9.662 | 9.803 | 9.644 | 9.724 | 12,751,924 | +0.05(+0.51%) |
Nov 09, 2015 | 9.870 | 9.895 | 9.598 | 9.675 | 13,067,857 | -0.21(-2.10%) |
Nov 06, 2015 | 9.901 | 9.962 | 9.851 | 9.883 | 15,280,107 | +0.07(+0.69%) |
Nov 05, 2015 | 9.785 | 9.821 | 9.693 | 9.815 | 10,946,980 | +0.05(+0.50%) |
Nov 04, 2015 | 9.840 | 9.864 | 9.705 | 9.766 | 13,491,211 | -0.04(-0.44%) |
Nov 03, 2015 | 9.863 | 9.960 | 9.761 | 9.809 | 14,938,557 | -0.05(-0.55%) |
Nov 02, 2015 | 10.01 | 10.07 | 9.731 | 9.863 | 23,577,062 | -0.08(-0.85%) |
Oct 30, 2015 | 9.869 | 10.04 | 9.698 | 9.948 | 74,359,712 | -0.20(-2.02%) |
Oct 29, 2015 | 10.87 | 11.03 | 10.06 | 10.15 | 43,275,944 | -1.38(-12.00%) |
Oct 28, 2015 | 11.33 | 11.55 | 11.33 | 11.54 | 7,228,168 | +0.22(+1.97%) |
Oct 27, 2015 | 11.29 | 11.41 | 11.26 | 11.31 | 4,475,659 | -0.03(-0.27%) |
Oct 26, 2015 | 11.42 | 11.44 | 11.30 | 11.34 | 3,753,365 | -0.07(-0.58%) |
Oct 23, 2015 | 11.23 | 11.44 | 11.20 | 11.41 | 5,438,671 | +0.25(+2.27%) |
Oct 22, 2015 | 11.10 | 11.29 | 11.06 | 11.16 | 4,877,535 | +0.11(+0.98%) |
Oct 21, 2015 | 11.19 | 11.31 | 11.05 | 11.05 | 6,074,022 | -0.14(-1.29%) |
Oct 20, 2015 | 11.17 | 11.24 | 11.12 | 11.19 | 2,794,038 | +0.08(+0.70%) |
Oct 19, 2015 | 11.09 | 11.18 | 11.06 | 11.12 | 3,753,554 | +0.01(+0.11%) |
Oct 16, 2015 | 11.13 | 11.21 | 11.08 | 11.10 | 3,647,704 | -0.02(-0.16%) |
Oct 15, 2015 | 11.03 | 11.13 | 10.98 | 11.12 | 3,331,468 | +0.16(+1.43%) |
Oct 14, 2015 | 11.15 | 11.15 | 10.94 | 10.97 | 3,848,056 | -0.18(-1.62%) |
Oct 13, 2015 | 11.17 | 11.30 | 11.14 | 11.15 | 2,265,135 | -0.08(-0.70%) |
Oct 12, 2015 | 11.13 | 11.25 | 11.09 | 11.22 | 2,158,959 | +0.08(+0.70%) |
Oct 09, 2015 | 11.28 | 11.33 | 11.10 | 11.15 | 3,234,997 | -0.10(-0.91%) |
Oct 08, 2015 | 11.18 | 11.28 | 11.13 | 11.25 | 2,475,964 | +0.06(+0.54%) |
Oct 07, 2015 | 11.12 | 11.21 | 11.05 | 11.19 | 5,421,399 | +0.10(+0.92%) |
Oct 06, 2015 | 11.08 | 11.13 | 11.01 | 11.09 | 3,773,556 | -0.01(-0.11%) |
Oct 05, 2015 | 10.94 | 11.11 | 10.92 | 11.10 | 4,941,909 | +0.22(+2.05%) |
Oct 02, 2015 | 10.70 | 10.88 | 10.50 | 10.88 | 5,138,694 | -0.01(-0.06%) |
Oct 01, 2015 | 10.88 | 10.93 | 10.73 | 10.88 | 4,106,087 | +0.01(+0.06%) |
Sep 30, 2015 | 10.84 | 10.90 | 10.75 | 10.88 | 5,309,809 | +0.10(+0.89%) |
Sep 29, 2015 | 10.81 | 10.87 | 10.71 | 10.78 | 4,652,972 | -0.03(-0.28%) |
Sep 28, 2015 | 10.87 | 10.90 | 10.76 | 10.81 | 5,013,680 | -0.11(-0.99%) |
Sep 25, 2015 | 11.06 | 11.09 | 10.90 | 10.92 | 5,624,037 | -0.02(-0.16%) |
Sep 24, 2015 | 10.80 | 10.96 | 10.75 | 10.94 | 5,070,084 | +0.05(+0.50%) |
Sep 23, 2015 | 10.65 | 11.04 | 10.65 | 10.88 | 10,858,601 | +0.28(+2.67%) |
Sep 22, 2015 | 10.58 | 10.65 | 10.53 | 10.60 | 4,571,543 | -0.10(-0.90%) |
Sep 21, 2015 | 10.59 | 10.76 | 10.59 | 10.69 | 5,908,699 | +0.17(+1.66%) |
Sep 18, 2015 | 10.59 | 10.60 | 10.50 | 10.52 | 8,734,872 | -0.23(-2.13%) |
Sep 17, 2015 | 10.94 | 11.03 | 10.72 | 10.75 | 4,741,666 | -0.19(-1.76%) |
Sep 16, 2015 | 10.89 | 10.96 | 10.81 | 10.94 | 3,532,339 | +0.03(+0.28%) |
Sep 15, 2015 | 10.83 | 10.94 | 10.80 | 10.91 | 3,633,704 | +0.11(+1.00%) |
Sep 14, 2015 | 10.71 | 10.81 | 10.65 | 10.80 | 2,827,552 | +0.10(+0.90%) |
Sep 11, 2015 | 10.69 | 10.72 | 10.58 | 10.71 | 8,876,890 | +0.01(+0.11%) |
Sep 10, 2015 | 10.62 | 10.82 | 10.57 | 10.69 | 3,918,065 | +0.07(+0.62%) |
Sep 09, 2015 | 10.88 | 10.91 | 10.62 | 10.63 | 4,740,947 | -0.17(-1.62%) |
Sep 08, 2015 | 10.59 | 10.83 | 10.55 | 10.80 | 7,071,389 | +0.33(+3.10%) |
Sep 04, 2015 | 10.39 | 10.48 | 10.48 | 10.48 | 4,281,589 | -0.04(-0.34%) |
Sep 03, 2015 | 10.43 | 10.56 | 10.38 | 10.51 | 3,631,304 | +0.12(+1.16%) |
Sep 02, 2015 | 10.38 | 10.40 | 10.23 | 10.39 | 3,491,826 | +0.15(+1.47%) |
Sep 01, 2015 | 10.47 | 10.47 | 10.20 | 10.24 | 5,943,967 | -0.39(-3.68%) |
Aug 31, 2015 | 10.57 | 10.67 | 10.54 | 10.63 | 3,833,289 | +0.01(+0.11%) |
Aug 28, 2015 | 10.51 | 10.66 | 10.50 | 10.62 | 5,188,425 | +0.05(+0.46%) |
Aug 27, 2015 | 10.45 | 10.62 | 10.41 | 10.57 | 4,987,289 | +0.25(+2.39%) |
Aug 26, 2015 | 10.26 | 10.35 | 10.07 | 10.33 | 6,994,233 | +0.30(+3.00%) |
Aug 25, 2015 | 10.47 | 10.47 | 10.03 | 10.03 | 8,236,881 | -0.10(-1.01%) |
Aug 24, 2015 | 9.875 | 10.39 | 8.587 | 10.13 | 10,740,785 | -0.50(-4.70%) |
Aug 21, 2015 | 10.63 | 10.75 | 10.54 | 10.63 | 7,239,102 | -0.12(-1.12%) |
Aug 20, 2015 | 10.86 | 10.90 | 10.74 | 10.75 | 5,593,633 | -0.20(-1.82%) |
Aug 19, 2015 | 11.09 | 11.13 | 10.94 | 10.95 | 7,513,780 | -0.18(-1.62%) |
Aug 18, 2015 | 11.22 | 11.24 | 11.12 | 11.13 | 4,460,076 | -0.07(-0.65%) |
Aug 17, 2015 | 11.14 | 11.26 | 11.06 | 11.20 | 3,829,810 | +0.00(+0.00%) |
Aug 14, 2015 | 11.03 | 11.20 | 10.97 | 11.20 | 3,301,061 | +0.17(+1.58%) |
Aug 13, 2015 | 10.94 | 11.07 | 10.92 | 11.03 | 2,495,818 | +0.07(+0.66%) |
Aug 12, 2015 | 11.01 | 11.03 | 10.77 | 10.95 | 6,435,116 | -0.13(-1.14%) |
Aug 11, 2015 | 11.04 | 11.09 | 10.98 | 11.08 | 4,492,262 | -0.04(-0.38%) |
Aug 10, 2015 | 11.02 | 11.14 | 11.00 | 11.12 | 4,521,713 | +0.16(+1.48%) |
Aug 07, 2015 | 11.10 | 11.13 | 10.89 | 10.96 | 7,362,003 | -0.17(-1.57%) |
Aug 06, 2015 | 11.23 | 11.29 | 11.08 | 11.13 | 5,001,202 | -0.10(-0.91%) |
Aug 05, 2015 | 11.25 | 11.36 | 11.22 | 11.24 | 5,743,038 | +0.04(+0.32%) |
Aug 04, 2015 | 11.19 | 11.33 | 11.17 | 11.20 | 4,645,530 | +0.00(+0.00%) |
Aug 03, 2015 | 11.30 | 11.33 | 11.11 | 11.20 | 7,750,286 | -0.11(-0.95%) |
Jul 31, 2015 | 11.28 | 11.35 | 11.19 | 11.31 | 6,037,930 | +0.03(+0.26%) |
Jul 30, 2015 | 11.11 | 11.28 | 11.10 | 11.28 | 5,306,029 | +0.12(+1.12%) |
Jul 29, 2015 | 11.03 | 11.17 | 10.97 | 11.15 | 4,822,089 | +0.13(+1.19%) |
Jul 28, 2015 | 10.99 | 11.03 | 10.90 | 11.02 | 5,056,723 | +0.08(+0.76%) |
Jul 27, 2015 | 10.91 | 10.97 | 10.86 | 10.94 | 5,346,123 | -0.01(-0.11%) |
Jul 24, 2015 | 10.99 | 11.05 | 10.92 | 10.95 | 4,459,172 | -0.07(-0.59%) |
Jul 23, 2015 | 11.09 | 11.16 | 10.98 | 11.02 | 6,334,715 | -0.05(-0.48%) |
Jul 22, 2015 | 10.91 | 11.08 | 10.85 | 11.07 | 5,871,048 | +0.22(+2.03%) |
Jul 21, 2015 | 11.00 | 11.05 | 10.83 | 10.85 | 5,657,339 | -0.12(-1.08%) |
Jul 20, 2015 | 10.91 | 11.00 | 10.89 | 10.97 | 3,518,685 | +0.05(+0.43%) |
Jul 17, 2015 | 11.00 | 11.02 | 10.86 | 10.92 | 4,622,399 | -0.10(-0.86%) |
Jul 16, 2015 | 11.05 | 11.05 | 10.99 | 11.02 | 3,845,995 | +0.03(+0.27%) |
Jul 15, 2015 | 10.94 | 11.00 | 10.91 | 10.99 | 4,552,437 | +0.05(+0.49%) |
Jul 14, 2015 | 10.87 | 10.94 | 10.83 | 10.93 | 4,714,686 | +0.03(+0.27%) |
Jul 13, 2015 | 10.93 | 10.93 | 10.86 | 10.90 | 3,908,337 | +0.06(+0.55%) |
Jul 10, 2015 | 10.87 | 10.90 | 10.78 | 10.84 | 4,009,614 | +0.11(+1.00%) |
Jul 09, 2015 | 10.78 | 10.83 | 10.68 | 10.74 | 3,986,715 | +0.07(+0.61%) |
Jul 08, 2015 | 10.68 | 10.77 | 10.58 | 10.67 | 7,907,743 | -0.18(-1.70%) |
Jul 07, 2015 | 10.88 | 10.91 | 10.74 | 10.86 | 4,672,118 | -0.05(-0.44%) |
Jul 06, 2015 | 10.78 | 10.91 | 10.70 | 10.90 | 4,667,266 | +0.01(+0.11%) |
Jul 02, 2015 | 11.05 | 10.89 | 10.89 | 10.89 | 3,820,602 | -0.12(-1.13%) |
Jul 01, 2015 | 11.00 | 11.06 | 10.94 | 11.02 | 5,141,437 | +0.10(+0.87%) |
Jun 30, 2015 | 10.96 | 11.02 | 10.87 | 10.92 | 5,765,026 | +0.08(+0.71%) |
Jun 29, 2015 | 10.93 | 10.99 | 10.84 | 10.84 | 4,826,339 | -0.17(-1.56%) |
Jun 26, 2015 | 11.02 | 11.08 | 11.00 | 11.02 | 4,253,717 | +0.05(+0.49%) |
Jun 25, 2015 | 11.02 | 11.04 | 10.92 | 10.96 | 4,897,980 | +0.00(+0.00%) |
Jun 24, 2015 | 11.01 | 11.13 | 10.96 | 10.96 | 4,384,544 | -0.14(-1.23%) |
Jun 23, 2015 | 11.05 | 11.12 | 11.05 | 11.10 | 4,006,130 | +0.07(+0.59%) |
Jun 22, 2015 | 11.03 | 11.05 | 10.98 | 11.03 | 4,513,794 | +0.09(+0.81%) |
Jun 19, 2015 | 10.98 | 11.01 | 10.94 | 10.94 | 6,499,275 | -0.03(-0.27%) |
Jun 18, 2015 | 10.93 | 11.00 | 10.88 | 10.97 | 4,737,311 | +0.08(+0.76%) |
Jun 17, 2015 | 11.06 | 11.08 | 10.84 | 10.89 | 5,981,184 | -0.13(-1.19%) |
Jun 16, 2015 | 10.92 | 11.03 | 10.90 | 11.02 | 4,344,892 | +0.07(+0.65%) |
Jun 15, 2015 | 10.86 | 10.97 | 10.82 | 10.95 | 4,300,213 | +0.00(+0.00%) |
Jun 12, 2015 | 10.91 | 10.96 | 10.89 | 10.95 | 3,586,414 | +0.02(+0.16%) |
Jun 11, 2015 | 10.94 | 11.00 | 10.89 | 10.93 | 5,936,636 | -0.01(-0.05%) |
Jun 10, 2015 | 10.84 | 11.01 | 10.82 | 10.94 | 5,051,726 | +0.12(+1.15%) |
Jun 09, 2015 | 10.75 | 10.83 | 10.68 | 10.81 | 4,009,695 | +0.07(+0.61%) |
Jun 08, 2015 | 10.74 | 10.80 | 10.68 | 10.75 | 4,153,778 | -0.01(-0.11%) |
Jun 05, 2015 | 10.67 | 10.75 | 10.64 | 10.76 | 5,656,573 | +0.12(+1.12%) |
Jun 04, 2015 | 10.67 | 10.72 | 10.61 | 10.64 | 3,942,708 | -0.07(-0.67%) |
Jun 03, 2015 | 10.65 | 10.80 | 10.63 | 10.71 | 5,396,493 | +0.08(+0.78%) |
Jun 02, 2015 | 10.52 | 10.66 | 10.51 | 10.63 | 5,707,700 | +0.11(+1.07%) |