Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.67 | 11.86 | 11.67 | 11.86 | 95,068 | +0.08(+0.68%) |
May 27, 2016 | 11.78 | 11.78 | 11.78 | 11.78 | 7,800 | +0.06(+0.51%) |
May 26, 2016 | 11.65 | 11.81 | 11.65 | 11.72 | 11,442 | -0.05(-0.42%) |
May 25, 2016 | 11.85 | 11.96 | 11.76 | 11.77 | 24,580 | +0.01(+0.09%) |
May 24, 2016 | 11.72 | 11.88 | 11.72 | 11.76 | 22,628 | +0.11(+0.94%) |
May 23, 2016 | 11.36 | 11.68 | 11.32 | 11.65 | 91,457 | +0.22(+1.92%) |
May 20, 2016 | 11.40 | 11.58 | 11.40 | 11.43 | 17,526 | +0.11(+0.97%) |
May 19, 2016 | 11.33 | 11.42 | 11.32 | 11.32 | 16,396 | -0.19(-1.65%) |
May 18, 2016 | 11.40 | 11.63 | 11.40 | 11.51 | 143,676 | +0.00(+0.00%) |
May 17, 2016 | 11.41 | 11.53 | 11.40 | 11.51 | 68,300 | +0.23(+2.04%) |
May 16, 2016 | 11.21 | 11.38 | 11.15 | 11.28 | 19,082 | -0.02(-0.18%) |
May 13, 2016 | 11.40 | 11.43 | 11.26 | 11.30 | 15,342 | -0.04(-0.35%) |
May 12, 2016 | 11.43 | 11.45 | 11.33 | 11.34 | 10,761 | -0.09(-0.79%) |
May 11, 2016 | 11.43 | 11.50 | 11.38 | 11.43 | 11,778 | -0.01(-0.09%) |
May 10, 2016 | 11.44 | 11.49 | 11.41 | 11.44 | 8,901 | +0.02(+0.18%) |
May 09, 2016 | 11.34 | 11.46 | 11.34 | 11.42 | 19,431 | +0.13(+1.15%) |
May 06, 2016 | 11.21 | 11.29 | 11.15 | 11.29 | 13,525 | +0.04(+0.36%) |
May 05, 2016 | 11.24 | 11.39 | 11.21 | 11.25 | 27,319 | +0.12(+1.08%) |
May 04, 2016 | 11.15 | 11.38 | 11.13 | 11.13 | 80,647 | -0.18(-1.59%) |
May 03, 2016 | 11.21 | 11.34 | 11.19 | 11.31 | 36,209 | +0.11(+0.98%) |
May 02, 2016 | 11.08 | 11.24 | 11.02 | 11.20 | 42,313 | +0.15(+1.36%) |
Apr 29, 2016 | 10.81 | 11.18 | 10.81 | 11.05 | 10,463 | +0.16(+1.47%) |
Apr 28, 2016 | 11.03 | 11.25 | 10.89 | 10.89 | 9,501 | -0.14(-1.27%) |
Apr 27, 2016 | 10.82 | 11.26 | 10.82 | 11.03 | 10,163 | +0.21(+1.94%) |
Apr 26, 2016 | 10.85 | 10.91 | 10.75 | 10.82 | 11,239 | +0.06(+0.56%) |
Apr 25, 2016 | 10.72 | 10.80 | 10.71 | 10.76 | 10,008 | +0.04(+0.37%) |
Apr 22, 2016 | 10.73 | 10.83 | 10.70 | 10.72 | 26,875 | -0.05(-0.46%) |
Apr 21, 2016 | 10.81 | 10.86 | 10.77 | 10.77 | 13,066 | +0.05(+0.47%) |
Apr 20, 2016 | 10.68 | 10.80 | 10.68 | 10.72 | 10,713 | -0.02(-0.19%) |
Apr 19, 2016 | 10.73 | 10.77 | 10.68 | 10.74 | 13,440 | +0.09(+0.85%) |
Apr 18, 2016 | 10.55 | 10.75 | 10.55 | 10.65 | 19,873 | +0.04(+0.38%) |
Apr 15, 2016 | 10.68 | 10.91 | 10.59 | 10.61 | 41,744 | -0.07(-0.66%) |
Apr 14, 2016 | 10.58 | 10.69 | 10.54 | 10.68 | 111,456 | +0.04(+0.38%) |
Apr 13, 2016 | 10.66 | 10.66 | 10.53 | 10.64 | 10,163 | -0.04(-0.37%) |
Apr 12, 2016 | 10.69 | 10.73 | 10.60 | 10.68 | 22,469 | +0.07(+0.66%) |
Apr 11, 2016 | 10.69 | 10.74 | 10.60 | 10.61 | 32,250 | +0.13(+1.24%) |
Apr 08, 2016 | 10.51 | 10.54 | 10.45 | 10.48 | 7,630 | -0.04(-0.38%) |
Apr 07, 2016 | 10.53 | 10.57 | 10.51 | 10.52 | 13,478 | +0.05(+0.48%) |
Apr 06, 2016 | 10.43 | 10.49 | 10.42 | 10.47 | 2,882 | +0.08(+0.77%) |
Apr 05, 2016 | 10.45 | 10.48 | 10.38 | 10.39 | 10,394 | -0.12(-1.14%) |
Apr 04, 2016 | 10.47 | 10.58 | 10.47 | 10.51 | 24,041 | +0.11(+1.06%) |
Apr 01, 2016 | 10.41 | 10.44 | 10.38 | 10.40 | 6,786 | -0.01(-0.10%) |
Mar 31, 2016 | 10.43 | 10.51 | 10.35 | 10.41 | 13,713 | +0.07(+0.68%) |
Mar 30, 2016 | 10.30 | 10.39 | 10.24 | 10.34 | 20,100 | +0.11(+1.08%) |
Mar 29, 2016 | 10.06 | 10.35 | 10.06 | 10.23 | 33,183 | +0.19(+1.89%) |
Mar 28, 2016 | 10.07 | 10.11 | 9.940 | 10.04 | 20,728 | -0.18(-1.76%) |
Mar 24, 2016 | 10.16 | 10.22 | 10.22 | 10.22 | 17,600 | -0.01(-0.10%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.22 | 10.23 | 17,227 | -0.22(-2.11%) |
Mar 22, 2016 | 10.48 | 10.51 | 10.43 | 10.45 | 13,672 | -0.07(-0.67%) |
Mar 21, 2016 | 10.71 | 10.75 | 10.46 | 10.52 | 35,657 | -0.15(-1.41%) |
Mar 18, 2016 | 10.72 | 10.79 | 10.66 | 10.67 | 13,499 | +0.01(+0.09%) |
Mar 17, 2016 | 10.67 | 10.72 | 10.53 | 10.66 | 27,721 | +0.01(+0.09%) |
Mar 16, 2016 | 10.56 | 10.70 | 10.56 | 10.65 | 8,824 | +0.15(+1.43%) |
Mar 15, 2016 | 10.74 | 10.74 | 10.49 | 10.50 | 18,886 | -0.29(-2.69%) |
Mar 14, 2016 | 10.82 | 10.87 | 10.76 | 10.79 | 33,879 | +0.16(+1.51%) |
Mar 11, 2016 | 10.45 | 10.72 | 10.45 | 10.63 | 12,506 | +0.21(+2.02%) |
Mar 10, 2016 | 10.45 | 10.54 | 10.41 | 10.42 | 23,822 | -0.12(-1.14%) |
Mar 09, 2016 | 10.44 | 10.59 | 10.44 | 10.54 | 11,513 | -0.07(-0.66%) |
Mar 08, 2016 | 10.52 | 10.62 | 10.45 | 10.61 | 182,034 | -0.06(-0.56%) |
Mar 07, 2016 | 10.56 | 10.68 | 10.56 | 10.67 | 27,573 | -0.21(-1.93%) |
Mar 04, 2016 | 10.93 | 10.93 | 10.88 | 10.88 | 5,039 | -0.05(-0.46%) |
Mar 03, 2016 | 10.93 | 11.03 | 10.89 | 10.93 | 18,393 | -0.01(-0.09%) |
Mar 02, 2016 | 11.03 | 11.06 | 10.91 | 10.94 | 25,487 | -0.31(-2.76%) |
Mar 01, 2016 | 10.77 | 11.47 | 10.77 | 11.25 | 63,770 | +0.57(+5.34%) |
Feb 29, 2016 | 10.50 | 10.71 | 10.50 | 10.68 | 17,825 | +0.00(+0.00%) |
Feb 26, 2016 | 10.61 | 10.68 | 10.56 | 10.68 | 51,738 | +0.17(+1.62%) |
Feb 25, 2016 | 10.49 | 10.51 | 10.44 | 10.51 | 6,922 | -0.05(-0.47%) |
Feb 24, 2016 | 10.33 | 10.56 | 10.32 | 10.56 | 34,728 | +0.21(+2.03%) |
Feb 23, 2016 | 10.31 | 10.39 | 10.24 | 10.35 | 57,459 | -0.01(-0.10%) |
Feb 22, 2016 | 10.38 | 10.47 | 10.31 | 10.36 | 93,158 | +0.41(+4.12%) |
Feb 19, 2016 | 9.860 | 10.00 | 9.849 | 9.950 | 20,805 | -0.01(-0.10%) |
Feb 18, 2016 | 9.900 | 9.960 | 9.750 | 9.960 | 63,271 | +0.23(+2.36%) |
Feb 17, 2016 | 9.500 | 9.761 | 9.480 | 9.730 | 73,275 | +0.22(+2.31%) |
Feb 16, 2016 | 9.420 | 9.550 | 9.420 | 9.510 | 14,927 | +0.21(+2.26%) |
Feb 12, 2016 | 9.340 | 9.300 | 9.300 | 9.300 | 4,600 | +0.03(+0.32%) |
Feb 11, 2016 | 9.230 | 9.270 | 9.170 | 9.270 | 10,455 | -0.16(-1.70%) |
Feb 10, 2016 | 9.470 | 9.490 | 9.410 | 9.430 | 12,466 | +0.08(+0.86%) |
Feb 09, 2016 | 9.450 | 9.470 | 9.330 | 9.350 | 13,728 | -0.19(-1.99%) |
Feb 08, 2016 | 9.500 | 9.580 | 9.430 | 9.540 | 47,345 | -0.09(-0.93%) |
Feb 05, 2016 | 9.770 | 9.770 | 9.620 | 9.630 | 21,350 | -0.14(-1.43%) |
Feb 04, 2016 | 9.630 | 9.790 | 9.610 | 9.770 | 13,962 | +0.11(+1.14%) |
Feb 03, 2016 | 9.710 | 9.760 | 9.590 | 9.660 | 41,420 | +0.10(+1.05%) |
Feb 02, 2016 | 9.620 | 9.675 | 9.560 | 9.560 | 65,221 | +0.25(+2.69%) |
Feb 01, 2016 | 9.210 | 9.310 | 9.140 | 9.310 | 17,375 | +0.07(+0.76%) |
Jan 29, 2016 | 9.120 | 9.270 | 9.120 | 9.240 | 9,928 | +0.17(+1.87%) |
Jan 28, 2016 | 8.950 | 9.140 | 8.900 | 9.070 | 14,181 | +0.19(+2.14%) |
Jan 27, 2016 | 8.740 | 8.880 | 8.714 | 8.880 | 61,202 | +0.03(+0.34%) |
Jan 26, 2016 | 8.790 | 8.870 | 8.730 | 8.850 | 11,329 | +0.00(+0.00%) |
Jan 25, 2016 | 8.860 | 8.880 | 8.790 | 8.850 | 20,219 | -0.12(-1.34%) |
Jan 22, 2016 | 8.940 | 8.990 | 8.910 | 8.970 | 18,521 | +0.17(+1.93%) |
Jan 21, 2016 | 8.890 | 8.920 | 8.800 | 8.800 | 16,933 | -0.22(-2.44%) |
Jan 20, 2016 | 8.730 | 9.030 | 8.570 | 9.020 | 40,478 | +0.00(+0.00%) |
Jan 19, 2016 | 9.090 | 9.150 | 8.900 | 9.020 | 30,165 | -0.18(-1.96%) |
Jan 15, 2016 | 9.110 | 9.200 | 9.200 | 9.200 | 36,800 | -0.16(-1.71%) |
Jan 14, 2016 | 9.200 | 9.400 | 9.040 | 9.360 | 24,667 | +0.01(+0.11%) |
Jan 13, 2016 | 9.650 | 9.660 | 9.310 | 9.350 | 21,462 | -0.28(-2.91%) |
Jan 12, 2016 | 9.480 | 9.660 | 9.480 | 9.630 | 22,247 | +0.22(+2.34%) |
Jan 11, 2016 | 9.710 | 9.740 | 9.320 | 9.410 | 50,303 | -0.27(-2.79%) |
Jan 08, 2016 | 9.870 | 9.870 | 9.680 | 9.680 | 10,062 | -0.15(-1.53%) |
Jan 07, 2016 | 9.920 | 9.930 | 9.820 | 9.830 | 18,298 | -0.21(-2.09%) |
Jan 06, 2016 | 10.03 | 10.08 | 10.00 | 10.04 | 5,718 | +0.01(+0.10%) |
Jan 05, 2016 | 10.06 | 10.11 | 10.00 | 10.03 | 20,096 | +0.10(+1.01%) |
Jan 04, 2016 | 9.840 | 9.950 | 9.820 | 9.930 | 16,921 | +0.13(+1.33%) |
Dec 31, 2015 | 10.00 | 9.800 | 9.800 | 9.800 | 25,100 | -0.16(-1.61%) |
Dec 30, 2015 | 10.12 | 10.14 | 9.960 | 9.960 | 13,758 | -0.25(-2.45%) |
Dec 29, 2015 | 10.22 | 10.25 | 10.18 | 10.21 | 31,897 | -0.11(-1.07%) |
Dec 28, 2015 | 10.21 | 10.33 | 10.16 | 10.32 | 25,065 | +0.01(+0.10%) |
Dec 24, 2015 | 10.20 | 10.31 | 10.31 | 10.31 | 18,600 | -0.04(-0.39%) |
Dec 23, 2015 | 10.27 | 10.39 | 10.23 | 10.35 | 56,384 | -0.08(-0.77%) |
Dec 22, 2015 | 10.44 | 10.44 | 10.34 | 10.43 | 10,939 | -0.15(-1.42%) |
Dec 21, 2015 | 10.46 | 10.58 | 10.41 | 10.58 | 17,059 | +0.24(+2.32%) |
Dec 18, 2015 | 10.53 | 10.53 | 10.34 | 10.34 | 26,162 | -0.17(-1.62%) |
Dec 17, 2015 | 10.69 | 10.76 | 10.51 | 10.51 | 15,631 | -0.11(-1.04%) |
Dec 16, 2015 | 10.50 | 10.62 | 10.47 | 10.62 | 36,941 | +0.20(+1.92%) |
Dec 15, 2015 | 10.53 | 10.54 | 10.36 | 10.42 | 53,273 | -0.23(-2.16%) |
Dec 14, 2015 | 10.68 | 10.75 | 10.56 | 10.65 | 28,248 | -0.19(-1.75%) |
Dec 11, 2015 | 10.91 | 11.00 | 10.81 | 10.84 | 19,086 | -0.20(-1.81%) |
Dec 10, 2015 | 11.00 | 11.08 | 10.96 | 11.04 | 31,447 | -0.01(-0.09%) |
Dec 09, 2015 | 10.92 | 11.20 | 10.92 | 11.05 | 128,881 | +0.23(+2.13%) |
Dec 08, 2015 | 10.74 | 10.88 | 10.72 | 10.82 | 9,134 | +0.03(+0.28%) |
Dec 07, 2015 | 10.80 | 10.80 | 10.69 | 10.79 | 5,063 | -0.01(-0.09%) |
Dec 04, 2015 | 10.65 | 10.80 | 10.65 | 10.80 | 32,095 | +0.20(+1.89%) |
Dec 03, 2015 | 10.61 | 10.80 | 10.44 | 10.60 | 36,745 | +0.08(+0.76%) |
Dec 02, 2015 | 10.61 | 10.79 | 10.47 | 10.52 | 78,490 | -0.05(-0.47%) |
Dec 01, 2015 | 10.53 | 10.60 | 10.52 | 10.57 | 14,991 | +0.02(+0.19%) |
Nov 30, 2015 | 10.57 | 10.57 | 10.42 | 10.55 | 13,350 | -0.09(-0.85%) |
Nov 27, 2015 | 10.72 | 10.72 | 10.60 | 10.64 | 2,943 | -0.18(-1.66%) |
Nov 25, 2015 | 10.91 | 10.82 | 10.82 | 10.82 | 12,200 | +0.10(+0.93%) |
Nov 24, 2015 | 10.78 | 10.80 | 10.68 | 10.72 | 9,858 | -0.18(-1.65%) |
Nov 23, 2015 | 11.00 | 11.01 | 10.90 | 10.90 | 16,236 | -0.07(-0.64%) |
Nov 20, 2015 | 10.97 | 11.00 | 10.52 | 10.97 | 4,203 | +0.01(+0.09%) |
Nov 19, 2015 | 10.98 | 11.00 | 10.92 | 10.96 | 12,261 | +0.10(+0.92%) |
Nov 18, 2015 | 10.94 | 10.94 | 10.81 | 10.86 | 13,608 | +0.14(+1.31%) |
Nov 17, 2015 | 10.72 | 10.77 | 10.63 | 10.72 | 10,667 | +0.08(+0.75%) |
Nov 16, 2015 | 10.63 | 10.65 | 10.50 | 10.64 | 6,120 | +0.06(+0.57%) |
Nov 13, 2015 | 10.71 | 10.73 | 10.58 | 10.58 | 20,861 | -0.12(-1.12%) |
Nov 12, 2015 | 10.74 | 10.79 | 10.70 | 10.70 | 8,875 | -0.06(-0.56%) |
Nov 11, 2015 | 10.93 | 10.82 | 10.73 | 10.76 | 12,119 | -0.06(-0.55%) |
Nov 10, 2015 | 10.75 | 10.90 | 10.71 | 10.82 | 12,540 | -0.05(-0.46%) |
Nov 09, 2015 | 10.87 | 10.97 | 10.75 | 10.87 | 16,487 | +0.01(+0.09%) |
Nov 06, 2015 | 10.79 | 10.90 | 10.71 | 10.86 | 10,302 | +0.03(+0.28%) |
Nov 05, 2015 | 10.86 | 10.92 | 10.81 | 10.83 | 10,410 | +0.06(+0.56%) |
Nov 04, 2015 | 10.84 | 10.90 | 10.75 | 10.77 | 26,914 | +0.13(+1.22%) |
Nov 03, 2015 | 10.49 | 10.75 | 10.49 | 10.64 | 35,094 | +0.20(+1.92%) |
Nov 02, 2015 | 10.41 | 10.55 | 10.39 | 10.44 | 49,524 | +0.15(+1.46%) |
Oct 30, 2015 | 10.30 | 10.24 | 10.14 | 10.29 | 15,884 | +0.05(+0.49%) |
Oct 29, 2015 | 10.37 | 10.46 | 10.24 | 10.24 | 44,808 | -0.06(-0.58%) |
Oct 28, 2015 | 10.37 | 10.51 | 10.24 | 10.30 | 72,186 | +0.10(+0.98%) |
Oct 27, 2015 | 10.14 | 10.23 | 10.00 | 10.20 | 21,880 | +0.06(+0.59%) |
Oct 26, 2015 | 10.20 | 10.20 | 10.00 | 10.14 | 35,960 | -0.15(-1.46%) |
Oct 23, 2015 | 10.09 | 10.33 | 10.03 | 10.29 | 23,535 | +0.32(+3.21%) |
Oct 22, 2015 | 10.17 | 10.19 | 9.900 | 9.970 | 55,010 | -0.22(-2.16%) |
Oct 21, 2015 | 10.55 | 10.56 | 9.960 | 10.19 | 80,952 | -0.21(-2.02%) |
Oct 20, 2015 | 10.45 | 10.58 | 10.29 | 10.40 | 25,929 | -0.05(-0.48%) |
Oct 19, 2015 | 10.38 | 10.45 | 10.30 | 10.45 | 20,813 | +0.06(+0.58%) |
Oct 16, 2015 | 10.32 | 10.45 | 10.28 | 10.39 | 11,573 | +0.11(+1.07%) |
Oct 15, 2015 | 10.19 | 10.38 | 10.18 | 10.28 | 5,303 | +0.04(+0.39%) |
Oct 14, 2015 | 10.09 | 10.36 | 10.09 | 10.24 | 5,063 | +0.13(+1.29%) |
Oct 13, 2015 | 10.12 | 10.26 | 10.08 | 10.11 | 6,205 | -0.17(-1.65%) |
Oct 12, 2015 | 10.40 | 10.44 | 10.13 | 10.28 | 10,477 | -0.07(-0.68%) |
Oct 09, 2015 | 10.32 | 10.45 | 10.08 | 10.35 | 81,403 | -0.11(-1.05%) |
Oct 08, 2015 | 10.41 | 10.46 | 10.33 | 10.46 | 36,425 | -0.02(-0.19%) |
Oct 07, 2015 | 10.09 | 10.60 | 10.09 | 10.48 | 40,797 | +0.58(+5.86%) |
Oct 06, 2015 | 10.11 | 10.12 | 9.850 | 9.900 | 39,223 | -0.19(-1.88%) |
Oct 05, 2015 | 9.990 | 10.27 | 9.870 | 10.09 | 14,592 | +0.13(+1.31%) |
Oct 02, 2015 | 9.550 | 10.01 | 9.550 | 9.960 | 7,865 | +0.28(+2.89%) |
Oct 01, 2015 | 9.660 | 9.720 | 9.610 | 9.680 | 8,715 | +0.06(+0.62%) |
Sep 30, 2015 | 9.770 | 9.980 | 9.600 | 9.620 | 12,684 | -0.01(-0.05%) |
Sep 29, 2015 | 9.580 | 9.650 | 9.580 | 9.625 | 3,517 | +0.06(+0.68%) |
Sep 28, 2015 | 9.900 | 9.900 | 9.430 | 9.560 | 39,948 | -0.32(-3.24%) |
Sep 25, 2015 | 10.20 | 10.32 | 9.860 | 9.880 | 11,015 | -0.21(-2.08%) |
Sep 24, 2015 | 10.07 | 10.19 | 9.910 | 10.09 | 21,051 | -0.01(-0.10%) |
Sep 23, 2015 | 10.19 | 11.16 | 9.890 | 10.10 | 18,095 | -0.12(-1.17%) |
Sep 22, 2015 | 10.45 | 10.45 | 10.16 | 10.22 | 9,927 | -0.31(-2.94%) |
Sep 21, 2015 | 10.26 | 10.60 | 10.26 | 10.53 | 29,416 | +0.29(+2.83%) |
Sep 18, 2015 | 10.21 | 10.28 | 10.00 | 10.24 | 45,740 | -0.05(-0.49%) |
Sep 17, 2015 | 10.38 | 10.43 | 10.28 | 10.29 | 31,726 | -0.10(-0.96%) |
Sep 16, 2015 | 10.47 | 10.51 | 10.38 | 10.39 | 26,106 | -0.05(-0.48%) |
Sep 15, 2015 | 10.43 | 10.58 | 10.40 | 10.44 | 108,803 | +0.06(+0.58%) |
Sep 14, 2015 | 10.50 | 10.54 | 10.36 | 10.38 | 28,872 | -0.13(-1.24%) |
Sep 11, 2015 | 10.63 | 10.64 | 10.46 | 10.51 | 64,042 | -0.10(-0.94%) |
Sep 10, 2015 | 10.90 | 10.92 | 10.60 | 10.61 | 42,510 | -0.24(-2.21%) |
Sep 09, 2015 | 11.10 | 11.10 | 10.85 | 10.85 | 18,952 | -0.03(-0.28%) |
Sep 08, 2015 | 10.94 | 10.97 | 10.82 | 10.88 | 20,697 | +0.17(+1.59%) |
Sep 04, 2015 | 10.64 | 10.71 | 10.71 | 10.71 | 36,400 | -0.01(-0.09%) |
Sep 03, 2015 | 10.80 | 10.80 | 10.68 | 10.72 | 36,943 | +0.07(+0.66%) |
Sep 02, 2015 | 10.73 | 10.78 | 10.60 | 10.65 | 43,618 | +0.07(+0.66%) |
Sep 01, 2015 | 10.58 | 10.83 | 10.58 | 10.58 | 24,382 | -0.35(-3.20%) |
Aug 31, 2015 | 10.93 | 11.13 | 10.87 | 10.93 | 25,858 | -0.14(-1.26%) |
Aug 28, 2015 | 11.21 | 11.21 | 10.99 | 11.07 | 8,830 | -0.13(-1.16%) |
Aug 27, 2015 | 10.86 | 11.22 | 10.86 | 11.20 | 22,116 | +0.40(+3.70%) |
Aug 26, 2015 | 10.49 | 10.80 | 10.33 | 10.80 | 65,999 | +0.51(+4.96%) |
Aug 25, 2015 | 11.00 | 11.00 | 10.24 | 10.29 | 35,954 | -0.02(-0.19%) |
Aug 24, 2015 | 10.61 | 10.66 | 10.13 | 10.31 | 99,849 | -0.99(-8.76%) |
Aug 21, 2015 | 11.65 | 11.65 | 11.25 | 11.30 | 55,564 | -0.35(-3.00%) |
Aug 20, 2015 | 11.87 | 11.91 | 11.61 | 11.65 | 32,096 | -0.39(-3.24%) |
Aug 19, 2015 | 12.06 | 12.10 | 11.94 | 12.04 | 8,866 | +0.03(+0.25%) |
Aug 18, 2015 | 12.12 | 12.18 | 11.97 | 12.01 | 33,627 | -0.10(-0.83%) |
Aug 17, 2015 | 12.20 | 12.21 | 11.97 | 12.11 | 42,218 | -0.04(-0.33%) |
Aug 14, 2015 | 12.10 | 12.21 | 11.95 | 12.15 | 11,543 | -0.02(-0.16%) |
Aug 13, 2015 | 12.14 | 12.36 | 12.09 | 12.17 | 39,998 | +0.07(+0.58%) |
Aug 12, 2015 | 11.93 | 12.12 | 11.92 | 12.10 | 29,034 | -0.04(-0.33%) |
Aug 11, 2015 | 12.17 | 12.21 | 12.12 | 12.14 | 33,012 | +0.01(+0.08%) |
Aug 10, 2015 | 12.02 | 12.19 | 12.02 | 12.13 | 30,611 | +0.20(+1.68%) |
Aug 07, 2015 | 11.77 | 12.01 | 11.76 | 11.93 | 34,424 | +0.10(+0.85%) |
Aug 06, 2015 | 12.10 | 12.15 | 11.81 | 11.83 | 40,904 | -0.27(-2.23%) |
Aug 05, 2015 | 12.24 | 12.38 | 12.05 | 12.10 | 61,770 | -0.08(-0.66%) |
Aug 04, 2015 | 12.31 | 12.31 | 12.13 | 12.18 | 32,419 | -0.07(-0.57%) |
Aug 03, 2015 | 12.44 | 12.44 | 12.16 | 12.25 | 85,211 | -0.24(-1.92%) |
Jul 31, 2015 | 12.66 | 12.66 | 12.46 | 12.49 | 44,845 | +0.04(+0.32%) |
Jul 30, 2015 | 12.33 | 12.48 | 12.27 | 12.45 | 87,443 | +0.09(+0.73%) |
Jul 29, 2015 | 12.79 | 12.79 | 12.20 | 12.36 | 100,722 | +0.19(+1.56%) |
Jul 28, 2015 | 12.25 | 12.35 | 12.01 | 12.17 | 54,081 | -0.03(-0.25%) |
Jul 27, 2015 | 12.15 | 12.24 | 12.14 | 12.20 | 67,510 | +0.21(+1.75%) |
Jul 24, 2015 | 12.28 | 12.28 | 11.97 | 11.99 | 65,563 | -0.30(-2.44%) |
Jul 23, 2015 | 12.43 | 12.47 | 12.29 | 12.29 | 46,441 | -0.04(-0.32%) |
Jul 22, 2015 | 12.33 | 12.40 | 12.28 | 12.33 | 33,363 | -0.15(-1.20%) |
Jul 21, 2015 | 12.40 | 12.50 | 12.38 | 12.48 | 35,089 | +0.13(+1.05%) |
Jul 20, 2015 | 12.41 | 12.46 | 12.23 | 12.35 | 57,530 | +0.01(+0.08%) |
Jul 17, 2015 | 12.49 | 12.49 | 12.29 | 12.34 | 71,230 | -0.06(-0.48%) |
Jul 16, 2015 | 12.42 | 12.48 | 12.14 | 12.40 | 78,393 | +0.05(+0.40%) |
Jul 15, 2015 | 12.47 | 12.49 | 12.34 | 12.35 | 9,705 | -0.11(-0.88%) |
Jul 14, 2015 | 12.57 | 12.57 | 12.26 | 12.46 | 115,200 | -0.03(-0.24%) |
Jul 13, 2015 | 12.57 | 12.60 | 12.48 | 12.49 | 32,691 | +0.06(+0.48%) |
Jul 10, 2015 | 12.46 | 12.48 | 12.38 | 12.43 | 79,241 | +0.06(+0.49%) |
Jul 09, 2015 | 12.47 | 12.57 | 12.30 | 12.37 | 25,998 | -0.01(-0.08%) |
Jul 08, 2015 | 12.61 | 12.67 | 12.29 | 12.38 | 59,055 | -0.35(-2.75%) |
Jul 07, 2015 | 12.87 | 12.87 | 12.57 | 12.73 | 59,708 | -0.09(-0.70%) |
Jul 06, 2015 | 12.69 | 13.06 | 12.69 | 12.82 | 44,252 | +0.00(+0.00%) |
Jul 02, 2015 | 12.79 | 12.82 | 12.82 | 12.82 | 31,900 | +0.17(+1.34%) |
Jul 01, 2015 | 12.66 | 12.68 | 12.54 | 12.65 | 27,421 | +0.15(+1.20%) |
Jun 30, 2015 | 12.68 | 12.69 | 12.49 | 12.50 | 19,955 | -0.07(-0.56%) |
Jun 29, 2015 | 12.63 | 12.80 | 12.47 | 12.57 | 57,969 | -0.42(-3.23%) |
Jun 26, 2015 | 13.05 | 13.11 | 12.89 | 12.99 | 45,025 | -0.03(-0.23%) |
Jun 25, 2015 | 12.97 | 13.11 | 12.97 | 13.02 | 67,415 | -0.04(-0.31%) |
Jun 24, 2015 | 13.04 | 13.15 | 12.96 | 13.06 | 89,633 | +0.07(+0.54%) |
Jun 23, 2015 | 12.95 | 13.05 | 12.75 | 12.99 | 42,569 | +0.11(+0.85%) |
Jun 22, 2015 | 13.20 | 13.34 | 12.86 | 12.88 | 159,934 | -0.01(-0.08%) |
Jun 19, 2015 | 12.95 | 13.01 | 12.86 | 12.89 | 19,981 | -0.08(-0.62%) |
Jun 18, 2015 | 12.98 | 13.21 | 12.86 | 12.97 | 111,541 | -0.03(-0.23%) |
Jun 17, 2015 | 12.88 | 13.00 | 12.81 | 13.00 | 33,146 | +0.23(+1.80%) |
Jun 16, 2015 | 12.79 | 12.89 | 12.69 | 12.77 | 12,472 | +0.02(+0.16%) |
Jun 15, 2015 | 12.66 | 12.92 | 12.60 | 12.75 | 65,809 | +0.04(+0.31%) |
Jun 12, 2015 | 12.66 | 12.97 | 12.50 | 12.71 | 178,457 | +0.00(+0.00%) |
Jun 11, 2015 | 12.73 | 12.77 | 12.68 | 12.71 | 6,714 | -0.03(-0.24%) |
Jun 10, 2015 | 12.62 | 12.83 | 12.55 | 12.74 | 54,295 | +0.03(+0.24%) |
Jun 09, 2015 | 12.86 | 12.86 | 12.58 | 12.71 | 15,639 | -0.21(-1.63%) |
Jun 08, 2015 | 12.99 | 13.04 | 12.84 | 12.92 | 16,172 | -0.03(-0.23%) |
Jun 05, 2015 | 12.89 | 13.10 | 12.89 | 12.95 | 31,976 | +0.06(+0.47%) |
Jun 04, 2015 | 12.85 | 13.02 | 12.85 | 12.89 | 45,699 | +0.09(+0.66%) |
Jun 03, 2015 | 12.77 | 12.94 | 12.62 | 12.80 | 234,384 | +0.20(+1.55%) |
Jun 02, 2015 | 12.38 | 12.61 | 12.35 | 12.61 | 44,361 | +0.37(+3.02%) |