Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.34 | 11.34 | 11.07 | 11.27 | 45,685 | -0.02(-0.18%) |
May 27, 2016 | 11.35 | 11.29 | 11.29 | 11.29 | 17,500 | +0.01(+0.09%) |
May 26, 2016 | 11.14 | 11.33 | 11.07 | 11.28 | 21,599 | +0.10(+0.89%) |
May 25, 2016 | 11.40 | 11.45 | 11.06 | 11.18 | 15,998 | -0.22(-1.93%) |
May 24, 2016 | 11.10 | 11.50 | 11.08 | 11.40 | 83,055 | +0.36(+3.26%) |
May 23, 2016 | 11.01 | 11.23 | 10.75 | 11.04 | 113,150 | +0.04(+0.36%) |
May 20, 2016 | 10.39 | 11.03 | 10.39 | 11.00 | 95,841 | +0.68(+6.59%) |
May 19, 2016 | 10.60 | 10.71 | 10.30 | 10.32 | 249,245 | -0.38(-3.55%) |
May 18, 2016 | 10.43 | 10.88 | 10.43 | 10.70 | 52,697 | +0.23(+2.20%) |
May 17, 2016 | 10.77 | 10.81 | 10.43 | 10.47 | 61,699 | -0.45(-4.12%) |
May 16, 2016 | 10.70 | 10.99 | 10.70 | 10.92 | 47,097 | +0.20(+1.87%) |
May 13, 2016 | 10.74 | 10.86 | 10.69 | 10.72 | 71,323 | +0.11(+1.04%) |
May 12, 2016 | 10.60 | 10.73 | 10.55 | 10.61 | 59,802 | +0.02(+0.19%) |
May 11, 2016 | 10.61 | 10.80 | 10.58 | 10.59 | 68,092 | -0.03(-0.28%) |
May 10, 2016 | 11.10 | 11.10 | 10.44 | 10.62 | 31,831 | -0.45(-4.07%) |
May 09, 2016 | 10.86 | 11.15 | 10.68 | 11.07 | 51,721 | +0.27(+2.50%) |
May 06, 2016 | 10.17 | 10.84 | 9.980 | 10.80 | 181,891 | +0.21(+1.98%) |
May 05, 2016 | 11.24 | 11.24 | 10.57 | 10.59 | 42,617 | +0.00(+0.00%) |
May 04, 2016 | 10.62 | 10.83 | 10.57 | 10.59 | 28,987 | -0.10(-0.94%) |
May 03, 2016 | 10.99 | 11.01 | 10.68 | 10.69 | 35,107 | -0.42(-3.78%) |
May 02, 2016 | 10.92 | 11.14 | 10.75 | 11.11 | 32,676 | +0.17(+1.55%) |
Apr 29, 2016 | 11.13 | 11.15 | 10.87 | 10.94 | 31,247 | -0.18(-1.62%) |
Apr 28, 2016 | 11.20 | 11.25 | 11.06 | 11.12 | 24,192 | -0.13(-1.16%) |
Apr 27, 2016 | 11.16 | 11.26 | 11.02 | 11.25 | 37,011 | +0.06(+0.54%) |
Apr 26, 2016 | 11.15 | 11.20 | 11.08 | 11.19 | 60,994 | +0.02(+0.18%) |
Apr 25, 2016 | 11.23 | 11.43 | 11.07 | 11.17 | 25,455 | -0.12(-1.06%) |
Apr 22, 2016 | 11.30 | 11.34 | 11.26 | 11.29 | 49,341 | +0.01(+0.09%) |
Apr 21, 2016 | 11.24 | 11.30 | 11.10 | 11.28 | 87,788 | +0.02(+0.18%) |
Apr 20, 2016 | 11.23 | 11.30 | 11.02 | 11.26 | 35,149 | -0.03(-0.27%) |
Apr 19, 2016 | 11.40 | 11.47 | 11.28 | 11.29 | 64,680 | -0.15(-1.31%) |
Apr 18, 2016 | 11.24 | 11.45 | 11.16 | 11.44 | 35,517 | +0.12(+1.06%) |
Apr 15, 2016 | 11.18 | 11.36 | 11.04 | 11.32 | 25,902 | +0.07(+0.62%) |
Apr 14, 2016 | 11.45 | 11.47 | 11.23 | 11.25 | 37,429 | -0.27(-2.34%) |
Apr 13, 2016 | 11.30 | 11.52 | 11.30 | 11.52 | 124,197 | +0.22(+1.95%) |
Apr 12, 2016 | 10.93 | 11.47 | 10.93 | 11.30 | 74,633 | +0.30(+2.73%) |
Apr 11, 2016 | 10.61 | 11.20 | 10.60 | 11.00 | 72,224 | +0.43(+4.07%) |
Apr 08, 2016 | 10.74 | 11.00 | 10.53 | 10.57 | 66,236 | -0.11(-1.03%) |
Apr 07, 2016 | 10.97 | 11.01 | 10.62 | 10.68 | 72,083 | -0.41(-3.70%) |
Apr 06, 2016 | 11.09 | 11.16 | 10.94 | 11.09 | 54,470 | -0.01(-0.09%) |
Apr 05, 2016 | 11.06 | 11.25 | 11.03 | 11.10 | 93,834 | -0.07(-0.63%) |
Apr 04, 2016 | 11.37 | 11.39 | 11.08 | 11.17 | 110,967 | -0.14(-1.24%) |
Apr 01, 2016 | 11.11 | 11.51 | 11.11 | 11.31 | 83,848 | +0.14(+1.25%) |
Mar 31, 2016 | 11.71 | 11.87 | 11.12 | 11.17 | 220,543 | -0.58(-4.94%) |
Mar 30, 2016 | 11.69 | 11.84 | 10.70 | 11.75 | 33,509 | +0.06(+0.51%) |
Mar 29, 2016 | 11.65 | 11.71 | 11.37 | 11.69 | 123,047 | +0.03(+0.26%) |
Mar 28, 2016 | 11.85 | 11.86 | 11.62 | 11.66 | 54,584 | -0.19(-1.60%) |
Mar 24, 2016 | 11.55 | 11.85 | 11.85 | 11.85 | 35,800 | +0.26(+2.24%) |
Mar 23, 2016 | 11.62 | 11.80 | 11.46 | 11.59 | 69,869 | -0.03(-0.26%) |
Mar 22, 2016 | 11.78 | 11.89 | 11.54 | 11.62 | 65,689 | -0.19(-1.61%) |
Mar 21, 2016 | 12.04 | 12.09 | 11.77 | 11.81 | 78,037 | -0.26(-2.15%) |
Mar 18, 2016 | 11.84 | 12.10 | 11.56 | 12.07 | 133,848 | +0.32(+2.72%) |
Mar 17, 2016 | 11.55 | 11.85 | 11.54 | 11.75 | 46,178 | +0.12(+1.03%) |
Mar 16, 2016 | 11.55 | 11.73 | 11.54 | 11.63 | 26,195 | +0.08(+0.69%) |
Mar 15, 2016 | 11.67 | 11.67 | 11.54 | 11.55 | 57,621 | -0.16(-1.37%) |
Mar 14, 2016 | 11.64 | 11.85 | 11.57 | 11.71 | 51,682 | +0.01(+0.09%) |
Mar 11, 2016 | 11.63 | 11.73 | 11.53 | 11.70 | 54,429 | +0.15(+1.30%) |
Mar 10, 2016 | 11.63 | 11.73 | 11.54 | 11.55 | 55,928 | -0.14(-1.20%) |
Mar 09, 2016 | 11.54 | 11.70 | 11.35 | 11.69 | 45,769 | +0.19(+1.65%) |
Mar 08, 2016 | 11.54 | 11.66 | 11.50 | 11.50 | 55,818 | -0.08(-0.69%) |
Mar 07, 2016 | 11.55 | 11.90 | 11.50 | 11.58 | 64,610 | -0.05(-0.43%) |
Mar 04, 2016 | 11.56 | 11.80 | 11.40 | 11.63 | 66,118 | +0.05(+0.43%) |
Mar 03, 2016 | 11.37 | 11.86 | 11.22 | 11.58 | 71,771 | +0.18(+1.58%) |
Mar 02, 2016 | 11.54 | 11.73 | 11.35 | 11.40 | 60,020 | -0.19(-1.64%) |
Mar 01, 2016 | 11.50 | 11.99 | 11.50 | 11.59 | 44,038 | +0.17(+1.49%) |
Feb 29, 2016 | 11.46 | 11.92 | 11.39 | 11.42 | 91,835 | -0.08(-0.70%) |
Feb 26, 2016 | 11.20 | 11.68 | 11.10 | 11.50 | 63,075 | +0.32(+2.86%) |
Feb 25, 2016 | 11.09 | 11.18 | 11.03 | 11.18 | 63,110 | +0.10(+0.90%) |
Feb 24, 2016 | 10.76 | 11.10 | 10.76 | 11.08 | 62,664 | +0.19(+1.74%) |
Feb 23, 2016 | 10.94 | 11.06 | 10.89 | 10.89 | 66,131 | -0.06(-0.55%) |
Feb 22, 2016 | 11.09 | 11.09 | 10.87 | 10.95 | 72,485 | -0.08(-0.73%) |
Feb 19, 2016 | 10.78 | 11.09 | 10.78 | 11.03 | 81,657 | +0.23(+2.13%) |
Feb 18, 2016 | 10.96 | 11.08 | 10.74 | 10.80 | 55,925 | -0.15(-1.37%) |
Feb 17, 2016 | 11.14 | 11.18 | 10.84 | 10.95 | 97,500 | -0.14(-1.26%) |
Feb 16, 2016 | 10.96 | 11.19 | 10.91 | 11.09 | 70,328 | +0.27(+2.50%) |
Feb 12, 2016 | 10.40 | 10.82 | 10.82 | 10.82 | 67,600 | +0.52(+5.05%) |
Feb 11, 2016 | 10.29 | 10.54 | 10.24 | 10.30 | 58,248 | -0.16(-1.53%) |
Feb 10, 2016 | 10.60 | 10.81 | 10.45 | 10.46 | 61,215 | -0.04(-0.38%) |
Feb 09, 2016 | 10.44 | 10.68 | 10.28 | 10.50 | 41,798 | -0.08(-0.76%) |
Feb 08, 2016 | 9.450 | 10.68 | 9.320 | 10.58 | 94,949 | +1.16(+12.31%) |
Feb 05, 2016 | 9.580 | 10.00 | 9.410 | 9.420 | 84,317 | -0.16(-1.67%) |
Feb 04, 2016 | 9.400 | 9.640 | 9.300 | 9.580 | 50,609 | -0.01(-0.10%) |
Feb 03, 2016 | 9.430 | 9.640 | 9.150 | 9.590 | 37,884 | +0.14(+1.48%) |
Feb 02, 2016 | 9.620 | 9.630 | 9.300 | 9.450 | 59,346 | -0.20(-2.07%) |
Feb 01, 2016 | 9.980 | 9.980 | 9.533 | 9.650 | 69,963 | -0.39(-3.88%) |
Jan 29, 2016 | 9.700 | 10.08 | 9.620 | 10.04 | 196,233 | +0.35(+3.61%) |
Jan 28, 2016 | 9.700 | 9.700 | 9.460 | 9.690 | 70,168 | +0.04(+0.41%) |
Jan 27, 2016 | 9.700 | 9.890 | 9.360 | 9.650 | 78,123 | -0.07(-0.72%) |
Jan 26, 2016 | 9.730 | 9.963 | 9.700 | 9.720 | 56,908 | +0.07(+0.73%) |
Jan 25, 2016 | 9.570 | 9.800 | 9.470 | 9.650 | 34,487 | +0.04(+0.42%) |
Jan 22, 2016 | 9.640 | 9.790 | 9.430 | 9.610 | 76,679 | +0.13(+1.37%) |
Jan 21, 2016 | 9.780 | 9.890 | 9.400 | 9.480 | 50,934 | -0.30(-3.07%) |
Jan 20, 2016 | 9.500 | 10.00 | 9.340 | 9.780 | 64,764 | +0.17(+1.77%) |
Jan 19, 2016 | 9.520 | 9.750 | 9.440 | 9.610 | 46,787 | +0.18(+1.91%) |
Jan 15, 2016 | 9.320 | 9.430 | 9.430 | 9.430 | 56,000 | -0.18(-1.87%) |
Jan 14, 2016 | 9.450 | 9.830 | 9.260 | 9.610 | 45,301 | +0.24(+2.56%) |
Jan 13, 2016 | 9.680 | 9.880 | 9.310 | 9.370 | 71,766 | -0.29(-3.00%) |
Jan 12, 2016 | 9.700 | 9.960 | 9.410 | 9.660 | 72,197 | +0.07(+0.73%) |
Jan 11, 2016 | 9.590 | 9.710 | 9.370 | 9.590 | 44,838 | +0.02(+0.21%) |
Jan 08, 2016 | 9.990 | 10.20 | 9.500 | 9.570 | 95,314 | -0.46(-4.59%) |
Jan 07, 2016 | 10.35 | 10.84 | 10.01 | 10.03 | 70,950 | -0.53(-5.02%) |
Jan 06, 2016 | 10.64 | 10.77 | 10.49 | 10.56 | 61,487 | -0.22(-2.04%) |
Jan 05, 2016 | 10.99 | 11.21 | 10.56 | 10.78 | 67,616 | +0.00(+0.00%) |
Jan 04, 2016 | 10.79 | 10.94 | 10.64 | 10.78 | 94,985 | -0.21(-1.91%) |
Dec 31, 2015 | 11.55 | 10.99 | 10.99 | 10.99 | 47,600 | -0.56(-4.85%) |
Dec 30, 2015 | 11.58 | 11.96 | 11.41 | 11.55 | 33,827 | -0.11(-0.94%) |
Dec 29, 2015 | 11.63 | 11.80 | 11.45 | 11.66 | 34,014 | +0.11(+0.95%) |
Dec 28, 2015 | 11.83 | 11.87 | 11.32 | 11.55 | 34,166 | -0.35(-2.94%) |
Dec 24, 2015 | 11.39 | 11.90 | 11.90 | 11.90 | 36,000 | +0.47(+4.11%) |
Dec 23, 2015 | 11.62 | 11.71 | 11.35 | 11.43 | 62,447 | +0.01(+0.09%) |
Dec 22, 2015 | 11.71 | 11.71 | 11.28 | 11.42 | 57,037 | -0.32(-2.73%) |
Dec 21, 2015 | 12.03 | 12.03 | 11.35 | 11.74 | 78,866 | -0.01(-0.09%) |
Dec 18, 2015 | 12.36 | 12.37 | 11.53 | 11.75 | 200,012 | -0.69(-5.55%) |
Dec 17, 2015 | 11.69 | 12.49 | 11.27 | 12.44 | 483,002 | +0.76(+6.51%) |
Dec 16, 2015 | 10.92 | 11.71 | 10.80 | 11.68 | 90,938 | +0.76(+6.96%) |
Dec 15, 2015 | 10.81 | 11.33 | 10.81 | 10.92 | 82,784 | +0.15(+1.39%) |
Dec 14, 2015 | 10.73 | 10.90 | 10.40 | 10.77 | 95,747 | +0.04(+0.37%) |
Dec 11, 2015 | 10.29 | 11.08 | 10.29 | 10.73 | 79,069 | +0.20(+1.90%) |
Dec 10, 2015 | 10.60 | 10.60 | 10.47 | 10.53 | 60,824 | -0.04(-0.38%) |
Dec 09, 2015 | 10.83 | 11.07 | 10.54 | 10.57 | 39,526 | -0.33(-3.03%) |
Dec 08, 2015 | 10.88 | 11.14 | 10.83 | 10.90 | 59,280 | -0.08(-0.73%) |
Dec 07, 2015 | 11.09 | 11.26 | 10.72 | 10.98 | 89,513 | -0.19(-1.70%) |
Dec 04, 2015 | 10.89 | 11.39 | 10.81 | 11.17 | 83,157 | +0.27(+2.48%) |
Dec 03, 2015 | 11.30 | 11.60 | 10.86 | 10.90 | 52,099 | -0.34(-3.02%) |
Dec 02, 2015 | 11.44 | 11.58 | 11.20 | 11.24 | 36,033 | -0.16(-1.40%) |
Dec 01, 2015 | 11.60 | 11.79 | 11.40 | 11.40 | 46,526 | -0.06(-0.52%) |
Nov 30, 2015 | 11.73 | 11.76 | 11.43 | 11.46 | 64,543 | -0.19(-1.63%) |
Nov 27, 2015 | 11.08 | 11.74 | 11.05 | 11.65 | 23,966 | +0.59(+5.33%) |
Nov 25, 2015 | 11.03 | 11.06 | 11.06 | 11.06 | 65,700 | +0.07(+0.64%) |
Nov 24, 2015 | 10.63 | 11.00 | 10.63 | 10.99 | 52,092 | +0.27(+2.52%) |
Nov 23, 2015 | 10.62 | 11.00 | 10.56 | 10.72 | 47,608 | +0.16(+1.52%) |
Nov 20, 2015 | 10.58 | 10.75 | 10.43 | 10.56 | 58,006 | +0.05(+0.48%) |
Nov 19, 2015 | 10.69 | 11.07 | 10.46 | 10.51 | 45,669 | -0.25(-2.32%) |
Nov 18, 2015 | 10.54 | 10.85 | 10.38 | 10.76 | 44,173 | +0.26(+2.48%) |
Nov 17, 2015 | 10.88 | 10.93 | 10.34 | 10.50 | 69,938 | -0.28(-2.60%) |
Nov 16, 2015 | 10.72 | 10.92 | 10.56 | 10.78 | 46,046 | +0.00(+0.00%) |
Nov 13, 2015 | 10.61 | 10.85 | 10.40 | 10.78 | 39,638 | +0.05(+0.47%) |
Nov 12, 2015 | 11.02 | 11.12 | 10.63 | 10.73 | 48,490 | -0.41(-3.68%) |
Nov 11, 2015 | 10.89 | 11.31 | 10.83 | 11.14 | 64,718 | +0.20(+1.83%) |
Nov 10, 2015 | 10.75 | 11.16 | 10.64 | 10.94 | 52,664 | +0.21(+1.96%) |
Nov 09, 2015 | 11.79 | 11.84 | 10.65 | 10.73 | 39,679 | -1.08(-9.14%) |
Nov 06, 2015 | 12.17 | 12.18 | 11.43 | 11.81 | 48,159 | -0.47(-3.83%) |
Nov 05, 2015 | 12.17 | 12.31 | 11.80 | 12.28 | 41,756 | +0.14(+1.15%) |
Nov 04, 2015 | 11.95 | 12.28 | 11.79 | 12.14 | 56,563 | +0.28(+2.36%) |
Nov 03, 2015 | 12.00 | 12.21 | 11.82 | 11.86 | 74,342 | +0.08(+0.68%) |
Nov 02, 2015 | 11.37 | 11.86 | 11.37 | 11.78 | 47,385 | +0.39(+3.42%) |
Oct 30, 2015 | 11.24 | 11.53 | 11.24 | 11.39 | 41,588 | -0.09(-0.78%) |
Oct 29, 2015 | 11.70 | 12.34 | 11.41 | 11.48 | 40,526 | -0.30(-2.55%) |
Oct 28, 2015 | 10.50 | 11.80 | 10.50 | 11.78 | 52,866 | +1.20(+11.34%) |
Oct 27, 2015 | 11.14 | 11.20 | 10.52 | 10.58 | 162,378 | -0.58(-5.20%) |
Oct 26, 2015 | 11.74 | 11.74 | 11.00 | 11.16 | 42,890 | -0.62(-5.26%) |
Oct 23, 2015 | 12.05 | 12.06 | 11.50 | 11.78 | 39,257 | -0.20(-1.67%) |
Oct 22, 2015 | 11.14 | 12.02 | 11.14 | 11.98 | 45,274 | +0.98(+8.91%) |
Oct 21, 2015 | 11.38 | 11.47 | 10.99 | 11.00 | 61,719 | -0.36(-3.17%) |
Oct 20, 2015 | 11.30 | 11.57 | 11.30 | 11.36 | 63,784 | +0.01(+0.09%) |
Oct 19, 2015 | 11.61 | 11.77 | 11.27 | 11.35 | 21,956 | -0.29(-2.49%) |
Oct 16, 2015 | 12.30 | 12.30 | 11.50 | 11.64 | 35,974 | -0.61(-4.98%) |
Oct 15, 2015 | 12.33 | 12.38 | 11.76 | 12.25 | 40,781 | -0.04(-0.33%) |
Oct 14, 2015 | 12.23 | 12.36 | 12.21 | 12.29 | 39,160 | -0.01(-0.08%) |
Oct 13, 2015 | 12.40 | 12.40 | 12.21 | 12.30 | 29,715 | -0.15(-1.20%) |
Oct 12, 2015 | 12.38 | 12.47 | 12.22 | 12.45 | 40,300 | +0.03(+0.24%) |
Oct 09, 2015 | 12.31 | 12.47 | 12.22 | 12.42 | 32,825 | +0.17(+1.39%) |
Oct 08, 2015 | 12.06 | 12.31 | 11.95 | 12.25 | 33,818 | +0.10(+0.82%) |
Oct 07, 2015 | 12.02 | 12.26 | 12.02 | 12.15 | 36,305 | +0.18(+1.50%) |
Oct 06, 2015 | 12.29 | 12.33 | 11.90 | 11.97 | 37,764 | -0.33(-2.68%) |
Oct 05, 2015 | 12.00 | 12.59 | 11.94 | 12.30 | 44,693 | +0.32(+2.67%) |
Oct 02, 2015 | 11.75 | 11.98 | 11.73 | 11.98 | 43,404 | +0.17(+1.44%) |
Oct 01, 2015 | 11.87 | 11.88 | 11.30 | 11.81 | 115,957 | -0.12(-1.01%) |
Sep 30, 2015 | 11.75 | 12.10 | 11.57 | 11.93 | 46,506 | +0.22(+1.88%) |
Sep 29, 2015 | 11.75 | 11.80 | 11.66 | 11.71 | 78,819 | +0.01(+0.09%) |
Sep 28, 2015 | 11.66 | 11.90 | 11.44 | 11.70 | 83,852 | +0.00(+0.00%) |
Sep 25, 2015 | 11.76 | 11.79 | 11.61 | 11.70 | 68,450 | +0.02(+0.17%) |
Sep 24, 2015 | 11.67 | 11.76 | 11.41 | 11.68 | 47,618 | -0.09(-0.76%) |
Sep 23, 2015 | 11.41 | 11.87 | 11.05 | 11.77 | 64,658 | +0.44(+3.88%) |
Sep 22, 2015 | 11.15 | 11.38 | 11.07 | 11.33 | 46,028 | +0.05(+0.44%) |
Sep 21, 2015 | 11.41 | 11.57 | 11.25 | 11.28 | 36,696 | -0.15(-1.31%) |
Sep 18, 2015 | 11.38 | 11.48 | 11.25 | 11.43 | 50,665 | -0.15(-1.30%) |
Sep 17, 2015 | 11.28 | 11.78 | 11.28 | 11.58 | 45,060 | +0.26(+2.30%) |
Sep 16, 2015 | 11.13 | 11.40 | 11.11 | 11.32 | 37,967 | +0.17(+1.52%) |
Sep 15, 2015 | 10.96 | 11.20 | 10.89 | 11.15 | 42,839 | +0.16(+1.46%) |
Sep 14, 2015 | 10.93 | 11.04 | 10.88 | 10.99 | 38,313 | -0.01(-0.09%) |
Sep 11, 2015 | 10.98 | 11.01 | 10.75 | 11.00 | 26,473 | -0.08(-0.72%) |
Sep 10, 2015 | 11.15 | 11.16 | 10.91 | 11.08 | 29,530 | -0.12(-1.07%) |
Sep 09, 2015 | 11.32 | 11.46 | 11.15 | 11.20 | 53,364 | -0.11(-0.97%) |
Sep 08, 2015 | 11.46 | 11.48 | 11.03 | 11.31 | 52,229 | -0.01(-0.09%) |
Sep 04, 2015 | 11.25 | 11.32 | 11.32 | 11.32 | 48,500 | -0.09(-0.79%) |
Sep 03, 2015 | 11.40 | 11.54 | 11.25 | 11.41 | 41,402 | +0.07(+0.62%) |
Sep 02, 2015 | 11.53 | 11.53 | 11.25 | 11.34 | 96,310 | -0.02(-0.18%) |
Sep 01, 2015 | 11.56 | 11.76 | 11.33 | 11.36 | 43,689 | -0.39(-3.32%) |
Aug 31, 2015 | 11.61 | 11.77 | 11.53 | 11.75 | 70,803 | +0.18(+1.56%) |
Aug 28, 2015 | 11.23 | 11.84 | 11.23 | 11.57 | 45,727 | +0.26(+2.30%) |
Aug 27, 2015 | 11.67 | 11.74 | 11.08 | 11.31 | 67,184 | -0.33(-2.84%) |
Aug 26, 2015 | 11.60 | 11.69 | 11.24 | 11.64 | 39,882 | +0.23(+2.02%) |
Aug 25, 2015 | 11.61 | 11.89 | 11.03 | 11.41 | 78,609 | +0.16(+1.42%) |
Aug 24, 2015 | 11.19 | 11.49 | 10.74 | 11.25 | 57,527 | -0.43(-3.68%) |
Aug 21, 2015 | 11.32 | 11.77 | 11.27 | 11.68 | 66,565 | +0.13(+1.13%) |
Aug 20, 2015 | 11.36 | 11.61 | 11.26 | 11.55 | 48,538 | +0.00(+0.00%) |
Aug 19, 2015 | 11.56 | 11.66 | 11.22 | 11.55 | 32,322 | -0.10(-0.86%) |
Aug 18, 2015 | 11.83 | 11.90 | 11.58 | 11.65 | 38,629 | -0.23(-1.94%) |
Aug 17, 2015 | 11.73 | 11.99 | 11.66 | 11.88 | 139,369 | +0.14(+1.19%) |
Aug 14, 2015 | 11.55 | 11.75 | 11.08 | 11.74 | 94,833 | +0.15(+1.29%) |
Aug 13, 2015 | 11.71 | 11.90 | 11.55 | 11.59 | 50,171 | -0.09(-0.77%) |
Aug 12, 2015 | 11.77 | 11.86 | 11.28 | 11.68 | 61,818 | -0.14(-1.18%) |
Aug 11, 2015 | 11.88 | 12.08 | 11.64 | 11.82 | 124,983 | +0.04(+0.34%) |
Aug 10, 2015 | 11.84 | 11.94 | 11.50 | 11.78 | 72,304 | -0.07(-0.59%) |
Aug 07, 2015 | 11.01 | 12.30 | 11.01 | 11.85 | 160,456 | -0.15(-1.25%) |
Aug 06, 2015 | 12.25 | 12.69 | 10.77 | 12.00 | 98,858 | -0.31(-2.52%) |
Aug 05, 2015 | 12.65 | 13.03 | 12.31 | 12.31 | 153,851 | -0.39(-3.07%) |
Aug 04, 2015 | 13.23 | 13.60 | 12.68 | 12.70 | 59,548 | -0.60(-4.51%) |
Aug 03, 2015 | 13.40 | 13.49 | 13.02 | 13.30 | 38,063 | -0.11(-0.82%) |
Jul 31, 2015 | 13.53 | 13.62 | 13.25 | 13.41 | 34,126 | -0.05(-0.37%) |
Jul 30, 2015 | 13.14 | 13.58 | 13.06 | 13.46 | 48,469 | +0.23(+1.74%) |
Jul 29, 2015 | 13.77 | 13.87 | 13.20 | 13.23 | 138,961 | -0.52(-3.78%) |
Jul 28, 2015 | 13.98 | 13.98 | 13.46 | 13.75 | 63,596 | -0.13(-0.94%) |
Jul 27, 2015 | 13.40 | 13.98 | 13.21 | 13.88 | 64,689 | +0.36(+2.66%) |
Jul 24, 2015 | 13.46 | 13.66 | 13.31 | 13.52 | 108,270 | -0.02(-0.15%) |
Jul 23, 2015 | 13.68 | 13.82 | 13.33 | 13.54 | 51,240 | -0.07(-0.51%) |
Jul 22, 2015 | 13.31 | 13.70 | 13.31 | 13.61 | 48,280 | +0.19(+1.42%) |
Jul 21, 2015 | 13.50 | 13.85 | 13.37 | 13.42 | 45,556 | -0.11(-0.81%) |
Jul 20, 2015 | 13.93 | 14.00 | 13.50 | 13.53 | 54,334 | -0.37(-2.66%) |
Jul 17, 2015 | 14.00 | 14.00 | 13.85 | 13.90 | 38,007 | -0.05(-0.36%) |
Jul 16, 2015 | 13.89 | 14.15 | 13.82 | 13.95 | 37,172 | +0.21(+1.53%) |
Jul 15, 2015 | 13.75 | 13.96 | 13.64 | 13.74 | 31,152 | -0.09(-0.65%) |
Jul 14, 2015 | 13.32 | 13.92 | 13.26 | 13.83 | 76,063 | +0.45(+3.36%) |
Jul 13, 2015 | 13.80 | 13.93 | 13.20 | 13.38 | 143,543 | -0.43(-3.11%) |
Jul 10, 2015 | 13.33 | 13.96 | 13.33 | 13.81 | 102,491 | +0.60(+4.54%) |
Jul 09, 2015 | 13.84 | 13.93 | 13.20 | 13.21 | 103,125 | -0.39(-2.87%) |
Jul 08, 2015 | 14.30 | 14.36 | 13.38 | 13.60 | 70,889 | -0.89(-6.14%) |
Jul 07, 2015 | 14.41 | 14.76 | 14.09 | 14.49 | 69,242 | +0.05(+0.35%) |
Jul 06, 2015 | 14.63 | 14.82 | 14.24 | 14.44 | 111,343 | -0.29(-1.97%) |
Jul 02, 2015 | 14.83 | 14.73 | 14.73 | 14.73 | 61,300 | -0.04(-0.27%) |
Jul 01, 2015 | 14.66 | 14.98 | 14.55 | 14.77 | 42,746 | +0.18(+1.23%) |
Jun 30, 2015 | 14.80 | 14.84 | 14.46 | 14.59 | 120,976 | -0.17(-1.15%) |
Jun 29, 2015 | 15.00 | 15.36 | 14.71 | 14.76 | 70,875 | -0.30(-1.99%) |
Jun 26, 2015 | 15.38 | 15.38 | 15.03 | 15.06 | 330,171 | -0.28(-1.83%) |
Jun 25, 2015 | 15.43 | 15.44 | 15.13 | 15.34 | 61,085 | -0.07(-0.45%) |
Jun 24, 2015 | 15.56 | 15.64 | 15.31 | 15.41 | 61,943 | -0.25(-1.60%) |
Jun 23, 2015 | 15.67 | 15.75 | 15.61 | 15.66 | 50,403 | -0.07(-0.45%) |
Jun 22, 2015 | 15.67 | 15.74 | 15.64 | 15.73 | 89,839 | +0.03(+0.19%) |
Jun 19, 2015 | 15.80 | 15.84 | 15.58 | 15.70 | 87,414 | -0.05(-0.32%) |
Jun 18, 2015 | 15.50 | 15.96 | 15.32 | 15.75 | 96,477 | +0.13(+0.83%) |
Jun 17, 2015 | 15.58 | 15.79 | 15.40 | 15.62 | 46,058 | +0.03(+0.19%) |
Jun 16, 2015 | 15.39 | 15.88 | 15.33 | 15.59 | 44,428 | +0.13(+0.84%) |
Jun 15, 2015 | 15.49 | 15.58 | 15.25 | 15.46 | 127,499 | -0.19(-1.21%) |
Jun 12, 2015 | 15.50 | 15.75 | 15.50 | 15.65 | 29,523 | +0.03(+0.19%) |
Jun 11, 2015 | 15.92 | 15.95 | 15.54 | 15.62 | 57,009 | -0.34(-2.13%) |
Jun 10, 2015 | 15.88 | 16.10 | 15.80 | 15.96 | 62,056 | +0.14(+0.88%) |
Jun 09, 2015 | 15.77 | 16.18 | 15.54 | 15.82 | 93,076 | -0.02(-0.13%) |
Jun 08, 2015 | 16.28 | 16.45 | 15.79 | 15.84 | 131,008 | -0.57(-3.47%) |
Jun 05, 2015 | 16.49 | 17.01 | 16.05 | 16.41 | 293,249 | -0.18(-1.08%) |
Jun 04, 2015 | 16.35 | 16.90 | 16.24 | 16.59 | 148,903 | +0.23(+1.41%) |
Jun 03, 2015 | 15.51 | 16.45 | 15.39 | 16.36 | 146,783 | +0.63(+4.01%) |
Jun 02, 2015 | 15.55 | 15.89 | 15.27 | 15.73 | 75,925 | +0.12(+0.77%) |