Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.15 | 12.22 | 12.04 | 12.20 | 1,642,773 | +0.05(+0.44%) |
May 27, 2016 | 12.08 | 12.15 | 12.15 | 12.15 | 1,100,146 | +0.06(+0.51%) |
May 26, 2016 | 12.05 | 12.18 | 11.98 | 12.08 | 1,719,160 | +0.01(+0.06%) |
May 25, 2016 | 12.20 | 12.20 | 12.03 | 12.08 | 1,243,604 | -0.12(-1.01%) |
May 24, 2016 | 12.16 | 12.35 | 12.15 | 12.20 | 1,792,930 | +0.08(+0.64%) |
May 23, 2016 | 12.18 | 12.22 | 12.03 | 12.12 | 1,159,360 | -0.07(-0.57%) |
May 20, 2016 | 12.11 | 12.22 | 12.11 | 12.19 | 989,860 | +0.12(+1.02%) |
May 19, 2016 | 12.05 | 12.10 | 11.97 | 12.07 | 1,142,239 | -0.09(-0.76%) |
May 18, 2016 | 12.31 | 12.31 | 12.02 | 12.16 | 1,157,249 | -0.18(-1.50%) |
May 17, 2016 | 12.67 | 12.69 | 12.29 | 12.35 | 1,243,156 | -0.35(-2.79%) |
May 16, 2016 | 12.63 | 12.80 | 12.61 | 12.70 | 1,063,992 | +0.02(+0.12%) |
May 13, 2016 | 12.76 | 12.76 | 12.57 | 12.68 | 1,219,964 | -0.13(-1.02%) |
May 12, 2016 | 12.82 | 12.86 | 12.65 | 12.82 | 1,396,770 | +0.01(+0.06%) |
May 11, 2016 | 12.90 | 12.93 | 12.68 | 12.81 | 1,743,099 | -0.15(-1.13%) |
May 10, 2016 | 13.09 | 13.09 | 12.88 | 12.95 | 1,205,053 | -0.13(-1.00%) |
May 09, 2016 | 12.97 | 13.09 | 12.97 | 13.09 | 1,226,617 | +0.15(+1.13%) |
May 06, 2016 | 12.83 | 12.95 | 12.78 | 12.94 | 1,727,764 | +0.07(+0.54%) |
May 05, 2016 | 12.78 | 12.88 | 12.66 | 12.87 | 1,194,908 | +0.09(+0.72%) |
May 04, 2016 | 12.59 | 12.84 | 12.59 | 12.78 | 1,596,016 | +0.08(+0.61%) |
May 03, 2016 | 12.58 | 12.76 | 12.53 | 12.70 | 1,152,017 | +0.14(+1.10%) |
May 02, 2016 | 12.35 | 12.60 | 12.35 | 12.56 | 782,675 | +0.25(+2.06%) |
Apr 29, 2016 | 12.45 | 12.45 | 12.21 | 12.31 | 906,107 | -0.17(-1.36%) |
Apr 28, 2016 | 12.32 | 12.52 | 12.32 | 12.48 | 1,618,894 | +0.05(+0.43%) |
Apr 27, 2016 | 12.38 | 12.47 | 12.27 | 12.42 | 969,969 | -0.01(-0.06%) |
Apr 26, 2016 | 12.42 | 12.56 | 12.35 | 12.43 | 1,924,392 | +0.01(+0.06%) |
Apr 25, 2016 | 12.15 | 12.44 | 12.15 | 12.42 | 1,887,869 | +0.24(+1.96%) |
Apr 22, 2016 | 12.08 | 12.22 | 12.07 | 12.18 | 865,411 | +0.13(+1.09%) |
Apr 21, 2016 | 12.32 | 12.32 | 12.02 | 12.05 | 1,229,813 | -0.25(-2.06%) |
Apr 20, 2016 | 12.71 | 12.72 | 12.31 | 12.31 | 1,933,674 | -0.43(-3.38%) |
Apr 19, 2016 | 12.62 | 12.76 | 12.58 | 12.74 | 2,073,861 | +0.11(+0.85%) |
Apr 18, 2016 | 12.56 | 12.64 | 12.50 | 12.63 | 1,367,784 | +0.08(+0.67%) |
Apr 15, 2016 | 12.46 | 12.65 | 12.45 | 12.55 | 2,337,957 | +0.12(+0.93%) |
Apr 14, 2016 | 12.42 | 12.48 | 12.37 | 12.43 | 1,249,940 | +0.02(+0.19%) |
Apr 13, 2016 | 12.54 | 12.55 | 12.33 | 12.41 | 1,526,215 | -0.13(-1.04%) |
Apr 12, 2016 | 12.43 | 12.57 | 12.40 | 12.54 | 1,354,794 | +0.12(+0.93%) |
Apr 11, 2016 | 12.31 | 12.42 | 12.28 | 12.42 | 1,482,517 | +0.12(+1.00%) |
Apr 08, 2016 | 12.26 | 12.39 | 12.15 | 12.30 | 1,224,535 | +0.12(+0.95%) |
Apr 07, 2016 | 12.24 | 12.29 | 12.15 | 12.18 | 866,119 | -0.11(-0.88%) |
Apr 06, 2016 | 12.22 | 12.33 | 12.22 | 12.29 | 1,762,553 | +0.04(+0.31%) |
Apr 05, 2016 | 12.33 | 12.40 | 12.19 | 12.25 | 1,264,419 | -0.15(-1.24%) |
Apr 04, 2016 | 12.35 | 12.52 | 12.28 | 12.41 | 2,455,873 | +0.15(+1.19%) |
Apr 01, 2016 | 12.12 | 12.29 | 12.09 | 12.26 | 1,135,682 | +0.06(+0.50%) |
Mar 31, 2016 | 12.12 | 12.23 | 12.04 | 12.20 | 1,701,138 | +0.07(+0.57%) |
Mar 30, 2016 | 12.16 | 12.22 | 12.08 | 12.13 | 1,391,491 | +0.05(+0.38%) |
Mar 29, 2016 | 11.82 | 12.09 | 11.75 | 12.08 | 1,401,718 | +0.27(+2.28%) |
Mar 28, 2016 | 11.72 | 11.82 | 11.70 | 11.82 | 910,320 | +0.09(+0.79%) |
Mar 24, 2016 | 11.68 | 11.72 | 11.72 | 11.72 | 1,080,268 | -0.01(-0.07%) |
Mar 23, 2016 | 11.76 | 11.80 | 11.76 | 11.73 | 1,349,755 | +0.00(+0.04%) |
Mar 22, 2016 | 11.72 | 11.78 | 11.60 | 11.73 | 1,465,535 | -0.05(-0.45%) |
Mar 21, 2016 | 11.95 | 12.03 | 11.76 | 11.78 | 810,961 | -0.22(-1.84%) |
Mar 18, 2016 | 12.22 | 12.24 | 11.98 | 12.00 | 1,975,049 | -0.22(-1.81%) |
Mar 17, 2016 | 12.08 | 12.25 | 12.01 | 12.22 | 1,165,705 | +0.17(+1.39%) |
Mar 16, 2016 | 11.83 | 12.06 | 11.81 | 12.05 | 1,259,076 | +0.14(+1.22%) |
Mar 15, 2016 | 11.80 | 11.93 | 11.76 | 11.91 | 1,187,244 | +0.02(+0.13%) |
Mar 14, 2016 | 11.77 | 11.89 | 11.73 | 11.89 | 1,279,855 | +0.08(+0.71%) |
Mar 11, 2016 | 11.73 | 11.82 | 11.69 | 11.81 | 944,657 | +0.19(+1.64%) |
Mar 10, 2016 | 11.56 | 11.71 | 11.52 | 11.62 | 1,543,934 | +0.11(+0.99%) |
Mar 09, 2016 | 11.47 | 11.57 | 11.44 | 11.51 | 1,002,603 | +0.05(+0.47%) |
Mar 08, 2016 | 11.63 | 11.71 | 11.43 | 11.45 | 1,289,351 | -0.16(-1.38%) |
Mar 07, 2016 | 11.67 | 11.74 | 11.54 | 11.61 | 1,680,210 | -0.11(-0.97%) |
Mar 04, 2016 | 11.68 | 11.68 | 11.60 | 11.73 | 1,249,121 | +0.03(+0.26%) |
Mar 03, 2016 | 11.63 | 11.70 | 11.56 | 11.70 | 1,050,730 | +0.11(+0.99%) |
Mar 02, 2016 | 11.52 | 11.58 | 11.44 | 11.58 | 1,428,185 | +0.05(+0.40%) |
Mar 01, 2016 | 11.19 | 11.54 | 11.16 | 11.54 | 1,977,518 | +0.35(+3.13%) |
Feb 29, 2016 | 11.18 | 11.42 | 11.13 | 11.19 | 2,357,450 | +0.02(+0.20%) |
Feb 26, 2016 | 11.31 | 11.38 | 11.16 | 11.16 | 1,849,784 | -0.16(-1.41%) |
Feb 25, 2016 | 10.89 | 11.38 | 10.78 | 11.32 | 2,445,194 | +0.54(+5.01%) |
Feb 24, 2016 | 10.78 | 10.84 | 10.72 | 10.78 | 1,404,850 | -0.03(-0.28%) |
Feb 23, 2016 | 10.80 | 10.89 | 10.74 | 10.81 | 1,543,656 | -0.05(-0.42%) |
Feb 22, 2016 | 10.90 | 11.07 | 10.85 | 10.86 | 1,161,123 | +0.03(+0.28%) |
Feb 19, 2016 | 10.83 | 10.88 | 10.68 | 10.83 | 1,377,610 | -0.03(-0.28%) |
Feb 18, 2016 | 10.98 | 11.00 | 10.78 | 10.86 | 3,626,368 | -0.09(-0.83%) |
Feb 17, 2016 | 11.13 | 11.37 | 10.94 | 10.95 | 2,847,404 | -0.33(-2.90%) |
Feb 16, 2016 | 10.96 | 11.28 | 10.96 | 11.28 | 1,558,179 | +0.11(+1.02%) |
Feb 12, 2016 | 11.09 | 11.16 | 11.16 | 11.16 | 1,439,907 | +0.07(+0.62%) |
Feb 11, 2016 | 11.12 | 11.22 | 11.08 | 11.09 | 1,465,220 | -0.22(-1.95%) |
Feb 10, 2016 | 11.41 | 11.52 | 11.31 | 11.31 | 1,350,053 | -0.03(-0.27%) |
Feb 09, 2016 | 11.33 | 11.47 | 11.27 | 11.35 | 2,205,011 | -0.10(-0.87%) |
Feb 08, 2016 | 11.71 | 11.71 | 11.31 | 11.44 | 1,733,947 | -0.34(-2.91%) |
Feb 05, 2016 | 11.86 | 12.00 | 11.78 | 11.79 | 1,777,985 | -0.11(-0.90%) |
Feb 04, 2016 | 12.11 | 12.14 | 11.88 | 11.89 | 1,333,665 | -0.22(-1.82%) |
Feb 03, 2016 | 11.92 | 12.24 | 11.89 | 12.11 | 2,937,569 | +0.15(+1.27%) |
Feb 02, 2016 | 12.08 | 12.08 | 11.90 | 11.96 | 1,867,381 | -0.14(-1.13%) |
Feb 01, 2016 | 11.76 | 12.18 | 11.67 | 12.10 | 2,494,294 | +0.29(+2.45%) |
Jan 29, 2016 | 11.57 | 11.83 | 11.40 | 11.81 | 2,242,312 | +0.32(+2.78%) |
Jan 28, 2016 | 11.44 | 11.62 | 11.40 | 11.49 | 1,666,301 | +0.11(+0.94%) |
Jan 27, 2016 | 11.58 | 11.60 | 11.34 | 11.38 | 1,163,517 | -0.23(-1.97%) |
Jan 26, 2016 | 11.43 | 11.62 | 11.39 | 11.61 | 2,146,489 | +0.25(+2.21%) |
Jan 25, 2016 | 11.44 | 11.60 | 11.36 | 11.36 | 1,279,727 | -0.08(-0.73%) |
Jan 22, 2016 | 11.17 | 11.49 | 11.13 | 11.44 | 2,206,269 | +0.40(+3.66%) |
Jan 21, 2016 | 11.22 | 11.29 | 11.03 | 11.04 | 2,871,194 | -0.08(-0.69%) |
Jan 20, 2016 | 11.25 | 11.29 | 10.90 | 11.12 | 1,466,530 | -0.21(-1.82%) |
Jan 19, 2016 | 11.25 | 11.42 | 11.12 | 11.32 | 2,206,703 | +0.36(+3.26%) |
Jan 15, 2016 | 11.07 | 10.96 | 10.96 | 10.96 | 2,522,990 | -0.14(-1.23%) |
Jan 14, 2016 | 11.18 | 11.24 | 11.09 | 11.10 | 1,854,880 | -0.05(-0.48%) |
Jan 13, 2016 | 11.19 | 11.28 | 11.14 | 11.16 | 3,307,037 | -0.02(-0.20%) |
Jan 12, 2016 | 11.27 | 11.27 | 11.05 | 11.18 | 2,387,889 | -0.05(-0.41%) |
Jan 11, 2016 | 11.19 | 11.25 | 11.09 | 11.22 | 1,575,486 | +0.07(+0.61%) |
Jan 08, 2016 | 11.39 | 11.44 | 11.14 | 11.16 | 1,144,245 | -0.20(-1.74%) |
Jan 07, 2016 | 11.50 | 11.57 | 11.35 | 11.35 | 1,825,260 | -0.30(-2.61%) |
Jan 06, 2016 | 11.44 | 11.67 | 11.44 | 11.66 | 1,940,467 | +0.12(+1.06%) |
Jan 05, 2016 | 11.22 | 11.54 | 11.16 | 11.54 | 1,953,977 | +0.39(+3.48%) |
Jan 04, 2016 | 11.22 | 11.23 | 11.09 | 11.15 | 1,377,807 | -0.10(-0.88%) |
Dec 31, 2015 | 11.34 | 11.25 | 11.25 | 11.25 | 992,201 | -0.09(-0.81%) |
Dec 30, 2015 | 11.36 | 11.41 | 11.31 | 11.34 | 544,421 | -0.04(-0.33%) |
Dec 29, 2015 | 11.28 | 11.40 | 11.27 | 11.38 | 893,990 | +0.13(+1.15%) |
Dec 28, 2015 | 11.25 | 11.26 | 11.09 | 11.25 | 1,040,431 | -0.01(-0.07%) |
Dec 24, 2015 | 11.31 | 11.25 | 11.25 | 11.25 | 330,821 | -0.05(-0.40%) |
Dec 23, 2015 | 11.17 | 11.30 | 11.09 | 11.30 | 878,998 | +0.16(+1.44%) |
Dec 22, 2015 | 10.96 | 11.21 | 10.96 | 11.14 | 3,436,670 | +0.16(+1.46%) |
Dec 21, 2015 | 11.00 | 11.06 | 10.86 | 10.98 | 1,084,143 | +0.01(+0.11%) |
Dec 18, 2015 | 11.01 | 11.06 | 10.92 | 10.97 | 2,710,186 | -0.07(-0.61%) |
Dec 17, 2015 | 11.09 | 11.13 | 10.91 | 11.04 | 4,702,856 | -0.05(-0.48%) |
Dec 16, 2015 | 10.98 | 11.12 | 10.91 | 11.09 | 1,242,906 | +0.17(+1.52%) |
Dec 15, 2015 | 10.86 | 11.00 | 10.69 | 10.92 | 2,180,771 | +0.08(+0.69%) |
Dec 14, 2015 | 10.85 | 10.92 | 10.71 | 10.85 | 1,398,065 | -0.07(-0.62%) |
Dec 11, 2015 | 10.86 | 11.00 | 10.84 | 10.92 | 869,086 | -0.01(-0.07%) |
Dec 10, 2015 | 11.07 | 11.18 | 10.90 | 10.92 | 989,073 | -0.14(-1.23%) |
Dec 09, 2015 | 11.06 | 11.17 | 10.98 | 11.06 | 949,353 | -0.05(-0.47%) |
Dec 08, 2015 | 11.10 | 11.21 | 11.05 | 11.11 | 771,433 | -0.05(-0.40%) |
Dec 07, 2015 | 11.22 | 11.26 | 11.08 | 11.16 | 726,329 | -0.08(-0.74%) |
Dec 04, 2015 | 11.16 | 11.31 | 11.10 | 11.24 | 2,136,515 | +0.08(+0.67%) |
Dec 03, 2015 | 11.45 | 11.49 | 11.16 | 11.16 | 2,318,314 | -0.32(-2.82%) |
Dec 02, 2015 | 11.68 | 11.74 | 11.47 | 11.49 | 1,446,538 | -0.23(-1.99%) |
Dec 01, 2015 | 11.54 | 11.74 | 11.54 | 11.72 | 1,484,165 | +0.20(+1.76%) |
Nov 30, 2015 | 11.58 | 11.65 | 11.44 | 11.52 | 2,269,361 | -0.06(-0.52%) |
Nov 27, 2015 | 11.44 | 11.61 | 11.44 | 11.58 | 400,973 | +0.15(+1.32%) |
Nov 25, 2015 | 11.49 | 11.43 | 11.43 | 11.43 | 718,534 | -0.06(-0.52%) |
Nov 24, 2015 | 11.40 | 11.51 | 11.31 | 11.49 | 1,637,714 | +0.03(+0.26%) |
Nov 23, 2015 | 11.39 | 11.50 | 11.35 | 11.46 | 1,028,074 | +0.08(+0.66%) |
Nov 20, 2015 | 11.26 | 11.40 | 11.26 | 11.38 | 2,770,799 | +0.15(+1.34%) |
Nov 19, 2015 | 11.25 | 11.37 | 11.20 | 11.23 | 1,412,809 | -0.02(-0.13%) |
Nov 18, 2015 | 11.10 | 11.27 | 11.08 | 11.25 | 1,141,427 | +0.14(+1.29%) |
Nov 17, 2015 | 11.07 | 11.21 | 10.94 | 11.10 | 792,017 | -0.02(-0.20%) |
Nov 16, 2015 | 10.97 | 11.13 | 10.86 | 11.13 | 984,120 | +0.15(+1.37%) |
Nov 13, 2015 | 11.13 | 11.19 | 10.95 | 10.98 | 682,364 | -0.16(-1.42%) |
Nov 12, 2015 | 11.22 | 11.25 | 11.12 | 11.13 | 610,693 | -0.11(-1.00%) |
Nov 11, 2015 | 11.29 | 11.33 | 11.17 | 11.25 | 1,184,723 | +0.01(+0.07%) |
Nov 10, 2015 | 10.97 | 11.24 | 10.97 | 11.24 | 1,736,381 | +0.31(+2.82%) |
Nov 09, 2015 | 10.96 | 11.06 | 10.79 | 10.93 | 1,653,450 | -0.11(-0.96%) |
Nov 06, 2015 | 11.26 | 11.30 | 11.02 | 11.04 | 2,052,239 | -0.39(-3.43%) |
Nov 05, 2015 | 11.42 | 11.49 | 11.28 | 11.43 | 2,604,788 | +0.00(+0.00%) |
Nov 04, 2015 | 11.37 | 11.63 | 11.37 | 11.43 | 1,239,800 | +0.04(+0.33%) |
Nov 03, 2015 | 11.46 | 11.52 | 11.33 | 11.39 | 940,432 | -0.13(-1.11%) |
Nov 02, 2015 | 11.28 | 11.53 | 11.23 | 11.52 | 1,234,545 | +0.25(+2.21%) |
Oct 30, 2015 | 11.43 | 11.47 | 11.26 | 11.27 | 961,654 | -0.16(-1.38%) |
Oct 29, 2015 | 11.46 | 11.50 | 11.36 | 11.43 | 683,767 | -0.06(-0.52%) |
Oct 28, 2015 | 11.42 | 11.56 | 11.28 | 11.49 | 976,882 | +0.05(+0.40%) |
Oct 27, 2015 | 11.32 | 11.44 | 11.29 | 11.44 | 1,143,567 | +0.13(+1.13%) |
Oct 26, 2015 | 11.34 | 11.35 | 11.24 | 11.31 | 1,119,269 | -0.02(-0.20%) |
Oct 23, 2015 | 11.26 | 11.40 | 11.10 | 11.34 | 2,958,594 | +0.05(+0.47%) |
Oct 22, 2015 | 11.10 | 11.28 | 11.05 | 11.28 | 1,339,383 | +0.20(+1.83%) |
Oct 21, 2015 | 11.10 | 11.16 | 11.04 | 11.08 | 1,680,677 | +0.00(+0.00%) |
Oct 20, 2015 | 11.03 | 11.13 | 11.01 | 11.08 | 937,916 | -0.02(-0.14%) |
Oct 19, 2015 | 10.92 | 11.10 | 10.92 | 11.10 | 1,321,556 | +0.14(+1.24%) |
Oct 16, 2015 | 10.90 | 11.01 | 10.90 | 10.96 | 2,272,120 | +0.06(+0.55%) |
Oct 15, 2015 | 10.91 | 10.92 | 10.80 | 10.90 | 901,426 | +0.01(+0.07%) |
Oct 14, 2015 | 10.91 | 10.93 | 10.82 | 10.89 | 1,454,986 | -0.02(-0.14%) |
Oct 13, 2015 | 10.96 | 11.01 | 10.82 | 10.91 | 1,427,379 | -0.11(-1.02%) |
Oct 12, 2015 | 10.95 | 11.08 | 10.94 | 11.02 | 650,892 | +0.07(+0.62%) |
Oct 09, 2015 | 10.89 | 10.95 | 10.83 | 10.95 | 1,261,871 | +0.05(+0.48%) |
Oct 08, 2015 | 10.78 | 10.91 | 10.74 | 10.90 | 766,090 | +0.11(+1.05%) |
Oct 07, 2015 | 10.69 | 10.79 | 10.61 | 10.79 | 1,061,672 | +0.13(+1.20%) |
Oct 06, 2015 | 10.75 | 10.77 | 10.52 | 10.66 | 1,152,057 | -0.08(-0.77%) |
Oct 05, 2015 | 10.62 | 10.78 | 10.60 | 10.74 | 1,566,774 | +0.16(+1.49%) |
Oct 02, 2015 | 10.61 | 10.61 | 10.38 | 10.58 | 1,254,584 | -0.06(-0.57%) |
Oct 01, 2015 | 10.61 | 10.64 | 10.50 | 10.64 | 1,155,707 | +0.04(+0.35%) |
Sep 30, 2015 | 10.54 | 10.61 | 10.43 | 10.61 | 1,472,499 | +0.16(+1.51%) |
Sep 29, 2015 | 10.44 | 10.52 | 10.36 | 10.45 | 2,171,344 | +0.04(+0.36%) |
Sep 28, 2015 | 10.47 | 10.49 | 10.30 | 10.41 | 1,313,656 | -0.13(-1.21%) |
Sep 25, 2015 | 10.55 | 10.64 | 10.45 | 10.54 | 793,198 | +0.02(+0.14%) |
Sep 24, 2015 | 10.54 | 10.58 | 10.38 | 10.52 | 2,236,780 | -0.09(-0.85%) |
Sep 23, 2015 | 10.55 | 10.62 | 10.39 | 10.61 | 1,333,765 | +0.13(+1.26%) |
Sep 22, 2015 | 10.49 | 10.62 | 10.46 | 10.48 | 1,602,550 | -0.16(-1.47%) |
Sep 21, 2015 | 10.61 | 10.69 | 10.58 | 10.64 | 1,090,006 | +0.06(+0.56%) |
Sep 18, 2015 | 10.47 | 10.73 | 10.42 | 10.58 | 1,840,303 | -0.04(-0.42%) |
Sep 17, 2015 | 10.38 | 10.77 | 10.36 | 10.62 | 1,849,188 | +0.20(+1.93%) |
Sep 16, 2015 | 10.21 | 10.44 | 10.18 | 10.42 | 1,201,506 | +0.21(+2.04%) |
Sep 15, 2015 | 10.08 | 10.24 | 9.984 | 10.21 | 1,139,416 | +0.14(+1.40%) |
Sep 14, 2015 | 10.07 | 10.11 | 10.01 | 10.07 | 830,034 | +0.04(+0.37%) |
Sep 11, 2015 | 9.857 | 10.04 | 9.835 | 10.04 | 800,833 | +0.16(+1.58%) |
Sep 10, 2015 | 9.887 | 10.06 | 9.850 | 9.879 | 885,744 | -0.01(-0.08%) |
Sep 09, 2015 | 10.08 | 10.17 | 9.868 | 9.887 | 1,000,004 | -0.13(-1.26%) |
Sep 08, 2015 | 9.939 | 10.04 | 9.820 | 10.01 | 1,663,038 | +0.20(+2.05%) |
Sep 04, 2015 | 9.917 | 9.812 | 9.812 | 9.812 | 904,919 | -0.19(-1.93%) |
Sep 03, 2015 | 10.01 | 10.12 | 9.939 | 10.01 | 1,659,388 | +0.01(+0.15%) |
Sep 02, 2015 | 10.04 | 10.10 | 9.958 | 9.991 | 1,226,374 | +0.02(+0.22%) |
Sep 01, 2015 | 10.02 | 10.15 | 9.865 | 9.969 | 1,057,327 | -0.19(-1.83%) |
Aug 31, 2015 | 10.40 | 10.40 | 10.12 | 10.15 | 2,523,530 | -0.27(-2.57%) |
Aug 28, 2015 | 10.45 | 10.47 | 10.30 | 10.42 | 989,561 | -0.04(-0.36%) |
Aug 27, 2015 | 10.33 | 10.53 | 10.23 | 10.46 | 2,166,015 | +0.19(+1.88%) |
Aug 26, 2015 | 10.18 | 10.31 | 10.02 | 10.27 | 1,226,479 | +0.25(+2.53%) |
Aug 25, 2015 | 10.44 | 10.44 | 9.954 | 10.01 | 1,856,995 | -0.22(-2.11%) |
Aug 24, 2015 | 9.842 | 10.56 | 9.842 | 10.23 | 2,190,539 | -0.65(-6.01%) |
Aug 21, 2015 | 11.08 | 11.11 | 10.88 | 10.88 | 1,452,510 | -0.28(-2.47%) |
Aug 20, 2015 | 11.31 | 11.31 | 11.14 | 11.16 | 1,093,619 | -0.16(-1.45%) |
Aug 19, 2015 | 11.35 | 11.41 | 11.26 | 11.32 | 762,817 | -0.07(-0.59%) |
Aug 18, 2015 | 11.35 | 11.45 | 11.29 | 11.39 | 1,252,981 | +0.02(+0.20%) |
Aug 17, 2015 | 11.30 | 11.37 | 11.23 | 11.37 | 869,528 | +0.06(+0.53%) |
Aug 14, 2015 | 11.23 | 11.32 | 11.19 | 11.31 | 740,530 | +0.04(+0.40%) |
Aug 13, 2015 | 11.23 | 11.31 | 11.10 | 11.26 | 740,460 | +0.02(+0.20%) |
Aug 12, 2015 | 11.17 | 11.26 | 11.10 | 11.24 | 983,405 | +0.01(+0.13%) |
Aug 11, 2015 | 11.11 | 11.32 | 11.06 | 11.23 | 1,011,368 | +0.12(+1.07%) |
Aug 10, 2015 | 11.21 | 11.22 | 11.03 | 11.11 | 939,633 | -0.07(-0.60%) |
Aug 07, 2015 | 11.05 | 11.19 | 10.94 | 11.17 | 1,165,991 | +0.09(+0.81%) |
Aug 06, 2015 | 10.96 | 11.08 | 10.82 | 11.08 | 1,579,215 | +0.11(+1.02%) |
Aug 05, 2015 | 11.01 | 11.03 | 10.85 | 10.97 | 2,043,601 | +0.13(+1.17%) |
Aug 04, 2015 | 10.88 | 11.03 | 10.79 | 10.85 | 710,466 | -0.07(-0.61%) |
Aug 03, 2015 | 10.84 | 10.94 | 10.82 | 10.91 | 666,066 | +0.08(+0.76%) |
Jul 31, 2015 | 10.85 | 10.96 | 10.81 | 10.83 | 835,803 | +0.07(+0.62%) |
Jul 30, 2015 | 10.87 | 10.87 | 10.71 | 10.76 | 673,580 | -0.13(-1.16%) |
Jul 29, 2015 | 10.63 | 10.93 | 10.62 | 10.89 | 1,138,982 | +0.23(+2.16%) |
Jul 28, 2015 | 10.67 | 10.73 | 10.62 | 10.66 | 699,951 | -0.01(-0.14%) |
Jul 27, 2015 | 10.69 | 10.79 | 10.63 | 10.68 | 753,460 | -0.01(-0.14%) |
Jul 24, 2015 | 10.66 | 10.73 | 10.63 | 10.69 | 770,565 | +0.00(+0.00%) |
Jul 23, 2015 | 10.82 | 10.84 | 10.59 | 10.69 | 1,120,139 | -0.12(-1.10%) |
Jul 22, 2015 | 10.79 | 10.88 | 10.79 | 10.81 | 641,143 | +0.02(+0.21%) |
Jul 21, 2015 | 10.84 | 10.91 | 10.78 | 10.79 | 588,183 | -0.07(-0.62%) |
Jul 20, 2015 | 10.81 | 10.92 | 10.80 | 10.85 | 592,523 | +0.01(+0.14%) |
Jul 17, 2015 | 10.91 | 10.94 | 10.79 | 10.84 | 686,767 | -0.08(-0.75%) |
Jul 16, 2015 | 10.90 | 11.01 | 10.87 | 10.92 | 1,159,758 | +0.07(+0.62%) |
Jul 15, 2015 | 10.93 | 10.96 | 10.80 | 10.85 | 1,232,630 | -0.13(-1.15%) |
Jul 14, 2015 | 11.05 | 11.08 | 10.94 | 10.98 | 718,264 | -0.05(-0.47%) |
Jul 13, 2015 | 10.97 | 11.14 | 10.95 | 11.03 | 1,798,728 | +0.08(+0.75%) |
Jul 10, 2015 | 10.85 | 11.05 | 10.85 | 10.95 | 1,101,864 | +0.11(+1.03%) |
Jul 09, 2015 | 11.01 | 11.11 | 10.82 | 10.84 | 977,587 | -0.16(-1.49%) |
Jul 08, 2015 | 10.97 | 11.08 | 10.94 | 11.00 | 792,428 | -0.02(-0.20%) |
Jul 07, 2015 | 10.93 | 11.09 | 10.93 | 11.03 | 1,642,796 | +0.13(+1.23%) |
Jul 06, 2015 | 10.65 | 10.91 | 10.65 | 10.89 | 1,810,593 | +0.19(+1.81%) |
Jul 02, 2015 | 10.72 | 10.70 | 10.70 | 10.70 | 1,351,330 | +0.04(+0.42%) |
Jul 01, 2015 | 10.35 | 10.65 | 10.31 | 10.65 | 2,701,525 | +0.29(+2.80%) |
Jun 30, 2015 | 10.49 | 10.53 | 10.36 | 10.36 | 1,844,789 | -0.08(-0.78%) |
Jun 29, 2015 | 10.57 | 10.69 | 10.43 | 10.44 | 1,950,274 | -0.13(-1.27%) |
Jun 26, 2015 | 10.59 | 10.66 | 10.53 | 10.58 | 2,557,124 | -0.03(-0.28%) |
Jun 25, 2015 | 10.52 | 10.64 | 10.29 | 10.61 | 3,514,548 | +0.06(+0.56%) |
Jun 24, 2015 | 10.70 | 10.72 | 10.54 | 10.55 | 967,050 | -0.11(-1.08%) |
Jun 23, 2015 | 10.82 | 10.85 | 10.64 | 10.66 | 1,480,496 | -0.22(-2.03%) |
Jun 22, 2015 | 10.98 | 11.00 | 10.85 | 10.88 | 1,927,529 | -0.07(-0.67%) |
Jun 19, 2015 | 11.08 | 11.08 | 10.94 | 10.96 | 2,712,082 | -0.11(-1.00%) |
Jun 18, 2015 | 10.90 | 11.12 | 10.90 | 11.07 | 1,840,994 | +0.15(+1.41%) |
Jun 17, 2015 | 10.82 | 10.91 | 10.73 | 10.91 | 1,520,982 | +0.12(+1.09%) |
Jun 16, 2015 | 10.60 | 10.80 | 10.55 | 10.80 | 3,356,541 | +0.22(+2.09%) |
Jun 15, 2015 | 10.60 | 10.64 | 10.54 | 10.58 | 1,656,978 | -0.01(-0.07%) |
Jun 12, 2015 | 10.62 | 10.70 | 10.53 | 10.58 | 1,201,376 | -0.10(-0.90%) |
Jun 11, 2015 | 10.72 | 10.76 | 10.65 | 10.68 | 1,524,939 | +0.01(+0.07%) |
Jun 10, 2015 | 10.70 | 10.78 | 10.62 | 10.67 | 1,194,396 | -0.01(-0.07%) |
Jun 09, 2015 | 10.80 | 10.83 | 10.66 | 10.68 | 1,845,759 | -0.15(-1.36%) |
Jun 08, 2015 | 10.93 | 10.93 | 10.82 | 10.83 | 1,034,430 | -0.09(-0.81%) |
Jun 05, 2015 | 10.90 | 11.02 | 10.42 | 10.91 | 2,056,787 | -0.10(-0.93%) |
Jun 04, 2015 | 11.00 | 11.05 | 10.95 | 11.02 | 1,156,851 | -0.01(-0.07%) |
Jun 03, 2015 | 11.15 | 11.21 | 10.99 | 11.02 | 1,109,346 | -0.15(-1.38%) |
Jun 02, 2015 | 11.15 | 11.22 | 11.04 | 11.18 | 1,787,101 | +0.03(+0.26%) |