Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.43 | 11.47 | 11.00 | 11.16 | 393,960 | +0.28(+2.53%) |
May 27, 2016 | 10.54 | 10.89 | 10.89 | 10.89 | 776,972 | +1.35(+14.16%) |
May 26, 2016 | 9.645 | 9.754 | 9.515 | 9.537 | 40,965 | -0.11(-1.13%) |
May 25, 2016 | 9.471 | 9.791 | 9.304 | 9.645 | 36,772 | +0.20(+2.07%) |
May 24, 2016 | 9.174 | 9.580 | 9.159 | 9.449 | 44,959 | +0.30(+3.25%) |
May 23, 2016 | 9.087 | 9.246 | 9.087 | 9.152 | 34,304 | +0.08(+0.88%) |
May 20, 2016 | 8.934 | 9.130 | 8.796 | 9.072 | 45,505 | +0.20(+2.29%) |
May 19, 2016 | 8.963 | 9.021 | 8.709 | 8.869 | 119,584 | -0.20(-2.24%) |
May 18, 2016 | 9.072 | 9.254 | 9.050 | 9.072 | 85,986 | +0.06(+0.64%) |
May 17, 2016 | 9.283 | 9.326 | 8.956 | 9.014 | 70,102 | -0.28(-2.97%) |
May 16, 2016 | 9.399 | 9.435 | 9.239 | 9.290 | 51,039 | -0.07(-0.78%) |
May 13, 2016 | 9.174 | 9.442 | 9.174 | 9.362 | 107,483 | +0.01(+0.08%) |
May 12, 2016 | 9.522 | 9.522 | 9.079 | 9.355 | 76,137 | -0.13(-1.38%) |
May 11, 2016 | 9.849 | 9.979 | 9.442 | 9.486 | 38,731 | -0.34(-3.47%) |
May 10, 2016 | 9.798 | 10.08 | 9.413 | 9.827 | 128,093 | +0.01(+0.15%) |
May 09, 2016 | 9.580 | 10.20 | 9.580 | 9.812 | 71,634 | +0.29(+3.05%) |
May 06, 2016 | 9.587 | 10.16 | 9.312 | 9.522 | 224,578 | +0.36(+3.88%) |
May 05, 2016 | 8.978 | 9.290 | 8.978 | 9.166 | 144,548 | +0.13(+1.45%) |
May 04, 2016 | 9.522 | 9.540 | 9.007 | 9.036 | 98,231 | -0.57(-5.90%) |
May 03, 2016 | 9.718 | 9.762 | 9.573 | 9.602 | 72,949 | -0.14(-1.42%) |
May 02, 2016 | 9.645 | 9.838 | 9.631 | 9.740 | 51,381 | +0.00(+0.00%) |
Apr 29, 2016 | 9.870 | 9.899 | 9.667 | 9.740 | 64,385 | -0.12(-1.18%) |
Apr 28, 2016 | 10.01 | 10.12 | 9.762 | 9.856 | 101,596 | -0.18(-1.81%) |
Apr 27, 2016 | 9.776 | 10.12 | 9.595 | 10.04 | 75,823 | +0.31(+3.21%) |
Apr 26, 2016 | 9.642 | 9.885 | 9.449 | 9.725 | 79,416 | -0.01(-0.07%) |
Apr 25, 2016 | 9.762 | 9.870 | 9.522 | 9.733 | 40,073 | +0.00(+0.00%) |
Apr 22, 2016 | 9.528 | 9.907 | 9.528 | 9.733 | 108,134 | +0.00(+0.00%) |
Apr 21, 2016 | 9.580 | 9.776 | 9.508 | 9.733 | 115,509 | +0.12(+1.21%) |
Apr 20, 2016 | 9.355 | 9.729 | 9.333 | 9.616 | 241,930 | +0.29(+3.11%) |
Apr 19, 2016 | 9.551 | 9.551 | 9.275 | 9.326 | 77,227 | -0.21(-2.21%) |
Apr 18, 2016 | 9.515 | 9.711 | 9.304 | 9.537 | 36,083 | +0.04(+0.46%) |
Apr 15, 2016 | 9.399 | 9.754 | 9.362 | 9.493 | 69,745 | +0.09(+0.93%) |
Apr 14, 2016 | 9.711 | 9.747 | 9.395 | 9.406 | 151,154 | -0.30(-3.14%) |
Apr 13, 2016 | 9.355 | 9.899 | 9.319 | 9.711 | 644,525 | +0.45(+4.86%) |
Apr 12, 2016 | 9.174 | 9.428 | 9.145 | 9.261 | 56,317 | +0.02(+0.24%) |
Apr 11, 2016 | 9.696 | 9.696 | 9.188 | 9.239 | 154,486 | -0.35(-3.63%) |
Apr 08, 2016 | 10.39 | 10.40 | 9.580 | 9.587 | 237,659 | -0.81(-7.82%) |
Apr 07, 2016 | 10.14 | 10.63 | 10.14 | 10.40 | 65,058 | +0.15(+1.49%) |
Apr 06, 2016 | 10.04 | 10.33 | 10.04 | 10.25 | 30,352 | +0.00(+0.00%) |
Apr 05, 2016 | 10.14 | 10.68 | 10.10 | 10.25 | 69,704 | -0.03(-0.28%) |
Apr 04, 2016 | 10.21 | 10.52 | 10.16 | 10.28 | 61,864 | +0.07(+0.71%) |
Apr 01, 2016 | 10.17 | 10.38 | 10.05 | 10.20 | 42,324 | -0.01(-0.14%) |
Mar 31, 2016 | 10.49 | 10.63 | 10.11 | 10.22 | 63,159 | -0.36(-3.36%) |
Mar 30, 2016 | 9.943 | 10.63 | 9.794 | 10.57 | 54,732 | +0.57(+5.73%) |
Mar 29, 2016 | 9.856 | 10.13 | 9.566 | 10.00 | 90,949 | +0.17(+1.77%) |
Mar 28, 2016 | 9.602 | 10.06 | 9.602 | 9.827 | 34,314 | +0.25(+2.65%) |
Mar 24, 2016 | 9.645 | 9.573 | 9.573 | 9.573 | 44,642 | +0.09(+0.92%) |
Mar 23, 2016 | 9.471 | 9.682 | 9.297 | 9.486 | 66,153 | +0.05(+0.54%) |
Mar 22, 2016 | 9.899 | 9.899 | 9.268 | 9.435 | 66,423 | -0.25(-2.55%) |
Mar 21, 2016 | 9.762 | 10.21 | 9.072 | 9.682 | 34,202 | +0.00(+0.00%) |
Mar 18, 2016 | 9.573 | 9.892 | 9.021 | 9.682 | 113,185 | +0.16(+1.68%) |
Mar 17, 2016 | 9.348 | 9.631 | 9.130 | 9.522 | 57,551 | +0.11(+1.16%) |
Mar 16, 2016 | 9.406 | 9.631 | 9.072 | 9.413 | 68,108 | +0.00(+0.00%) |
Mar 15, 2016 | 9.580 | 9.812 | 9.312 | 9.413 | 40,120 | -0.18(-1.89%) |
Mar 14, 2016 | 9.805 | 9.896 | 9.362 | 9.595 | 93,234 | -0.18(-1.86%) |
Mar 11, 2016 | 9.747 | 9.950 | 9.420 | 9.776 | 62,733 | +0.16(+1.66%) |
Mar 10, 2016 | 9.791 | 9.987 | 9.449 | 9.616 | 58,268 | -0.17(-1.78%) |
Mar 09, 2016 | 9.718 | 9.907 | 9.377 | 9.791 | 32,350 | +0.25(+2.66%) |
Mar 08, 2016 | 9.957 | 10.07 | 9.493 | 9.537 | 63,761 | -0.60(-5.94%) |
Mar 07, 2016 | 9.820 | 10.69 | 8.564 | 10.14 | 76,942 | +0.34(+3.48%) |
Mar 04, 2016 | 9.097 | 10.12 | 9.094 | 9.798 | 39,829 | -0.30(-2.95%) |
Mar 03, 2016 | 9.638 | 10.12 | 9.616 | 10.10 | 86,747 | +0.44(+4.59%) |
Mar 02, 2016 | 9.609 | 9.820 | 9.446 | 9.653 | 58,539 | -0.10(-1.04%) |
Mar 01, 2016 | 9.667 | 9.783 | 9.609 | 9.754 | 52,960 | +0.12(+1.20%) |
Feb 29, 2016 | 9.587 | 9.899 | 9.457 | 9.638 | 83,127 | +0.01(+0.08%) |
Feb 26, 2016 | 9.827 | 10.15 | 9.471 | 9.631 | 68,914 | -0.12(-1.26%) |
Feb 25, 2016 | 9.624 | 9.845 | 9.355 | 9.754 | 125,671 | +0.63(+6.92%) |
Feb 24, 2016 | 9.108 | 9.195 | 8.506 | 9.123 | 60,197 | -0.02(-0.24%) |
Feb 23, 2016 | 9.145 | 9.471 | 9.101 | 9.145 | 48,437 | +0.01(+0.08%) |
Feb 22, 2016 | 8.767 | 9.254 | 8.767 | 9.137 | 108,798 | +0.47(+5.44%) |
Feb 19, 2016 | 8.375 | 9.246 | 8.071 | 8.666 | 513,068 | +0.49(+6.04%) |
Feb 18, 2016 | 8.259 | 8.731 | 8.089 | 8.172 | 263,169 | -0.04(-0.44%) |
Feb 17, 2016 | 8.310 | 8.517 | 8.100 | 8.208 | 145,928 | +0.00(+0.00%) |
Feb 16, 2016 | 8.259 | 8.299 | 7.976 | 8.208 | 110,115 | +0.09(+1.07%) |
Feb 12, 2016 | 8.441 | 8.121 | 8.121 | 8.121 | 52,909 | -0.23(-2.78%) |
Feb 11, 2016 | 8.172 | 8.390 | 7.998 | 8.354 | 113,113 | +0.07(+0.79%) |
Feb 10, 2016 | 8.448 | 8.455 | 8.179 | 8.288 | 102,511 | -0.07(-0.78%) |
Feb 09, 2016 | 8.586 | 8.807 | 8.346 | 8.354 | 102,859 | -0.33(-3.84%) |
Feb 08, 2016 | 8.499 | 8.891 | 8.143 | 8.687 | 87,962 | +0.13(+1.53%) |
Feb 05, 2016 | 9.333 | 9.333 | 8.441 | 8.557 | 222,263 | -0.35(-3.91%) |
Feb 04, 2016 | 8.804 | 9.078 | 8.426 | 8.905 | 197,810 | +0.15(+1.66%) |
Feb 03, 2016 | 8.564 | 9.065 | 8.310 | 8.760 | 147,646 | +0.31(+3.69%) |
Feb 02, 2016 | 8.673 | 8.847 | 8.375 | 8.448 | 43,142 | -0.32(-3.64%) |
Feb 01, 2016 | 9.195 | 9.195 | 8.702 | 8.767 | 54,543 | -0.39(-4.28%) |
Jan 29, 2016 | 8.557 | 9.166 | 8.281 | 9.159 | 100,353 | +0.67(+7.86%) |
Jan 28, 2016 | 8.738 | 8.738 | 8.375 | 8.491 | 138,500 | -0.18(-2.09%) |
Jan 27, 2016 | 8.760 | 8.789 | 8.651 | 8.673 | 56,745 | -0.12(-1.32%) |
Jan 26, 2016 | 8.709 | 8.833 | 8.637 | 8.789 | 73,859 | +0.01(+0.08%) |
Jan 25, 2016 | 8.724 | 8.934 | 8.687 | 8.782 | 85,600 | +0.04(+0.41%) |
Jan 22, 2016 | 8.796 | 8.880 | 8.600 | 8.745 | 127,185 | -0.01(-0.08%) |
Jan 21, 2016 | 8.854 | 9.058 | 8.724 | 8.753 | 215,317 | -0.10(-1.15%) |
Jan 20, 2016 | 9.123 | 9.181 | 8.789 | 8.854 | 138,182 | -0.48(-5.13%) |
Jan 19, 2016 | 9.188 | 9.333 | 8.941 | 9.333 | 84,506 | +0.22(+2.39%) |
Jan 15, 2016 | 9.087 | 9.116 | 9.116 | 9.116 | 145,088 | -0.22(-2.33%) |
Jan 14, 2016 | 9.435 | 9.500 | 9.116 | 9.333 | 214,420 | +0.00(+0.00%) |
Jan 13, 2016 | 9.508 | 9.725 | 9.224 | 9.333 | 104,440 | -0.08(-0.85%) |
Jan 12, 2016 | 9.595 | 9.595 | 9.029 | 9.413 | 82,701 | -0.07(-0.77%) |
Jan 11, 2016 | 8.999 | 9.573 | 8.934 | 9.486 | 132,956 | +0.40(+4.39%) |
Jan 08, 2016 | 9.333 | 9.558 | 8.985 | 9.087 | 83,797 | -0.22(-2.34%) |
Jan 07, 2016 | 9.653 | 9.856 | 9.283 | 9.304 | 181,170 | -0.38(-3.90%) |
Jan 06, 2016 | 9.558 | 9.762 | 9.522 | 9.682 | 105,586 | -0.19(-1.91%) |
Jan 05, 2016 | 9.725 | 10.14 | 9.562 | 9.870 | 232,652 | +0.16(+1.64%) |
Jan 04, 2016 | 9.733 | 9.987 | 9.261 | 9.711 | 90,370 | -0.23(-2.34%) |
Dec 31, 2015 | 9.812 | 9.943 | 9.943 | 9.943 | 83,360 | +0.13(+1.33%) |
Dec 30, 2015 | 10.07 | 10.19 | 9.711 | 9.812 | 194,400 | -0.22(-2.17%) |
Dec 29, 2015 | 9.791 | 10.27 | 9.769 | 10.03 | 91,194 | +0.12(+1.17%) |
Dec 28, 2015 | 10.08 | 10.31 | 9.849 | 9.914 | 61,482 | -0.36(-3.46%) |
Dec 24, 2015 | 10.04 | 10.27 | 10.27 | 10.27 | 35,135 | -0.01(-0.14%) |
Dec 23, 2015 | 10.29 | 10.43 | 9.957 | 10.28 | 52,578 | +0.07(+0.64%) |
Dec 22, 2015 | 10.19 | 10.34 | 10.04 | 10.22 | 101,805 | -0.04(-0.35%) |
Dec 21, 2015 | 10.37 | 10.47 | 10.23 | 10.26 | 82,318 | -0.12(-1.19%) |
Dec 18, 2015 | 10.70 | 10.70 | 10.18 | 10.38 | 106,962 | -0.23(-2.19%) |
Dec 17, 2015 | 10.67 | 10.76 | 10.34 | 10.61 | 86,709 | -0.09(-0.81%) |
Dec 16, 2015 | 10.36 | 10.76 | 9.798 | 10.70 | 73,603 | +0.35(+3.37%) |
Dec 15, 2015 | 10.15 | 10.36 | 9.827 | 10.35 | 65,569 | +0.28(+2.74%) |
Dec 14, 2015 | 10.30 | 10.37 | 9.682 | 10.07 | 99,212 | -0.11(-1.07%) |
Dec 11, 2015 | 10.08 | 10.29 | 10.06 | 10.18 | 107,938 | -0.05(-0.50%) |
Dec 10, 2015 | 10.20 | 10.27 | 10.09 | 10.23 | 44,919 | +0.01(+0.14%) |
Dec 09, 2015 | 10.05 | 10.28 | 9.972 | 10.22 | 131,491 | +0.16(+1.59%) |
Dec 08, 2015 | 9.849 | 10.19 | 9.820 | 10.06 | 112,602 | +0.06(+0.58%) |
Dec 07, 2015 | 10.04 | 10.06 | 9.914 | 10.00 | 86,408 | -0.15(-1.43%) |
Dec 04, 2015 | 10.26 | 10.26 | 10.01 | 10.15 | 139,109 | -0.15(-1.48%) |
Dec 03, 2015 | 10.43 | 10.43 | 10.25 | 10.30 | 80,652 | -0.13(-1.25%) |
Dec 02, 2015 | 10.48 | 10.64 | 10.22 | 10.43 | 165,586 | -0.10(-0.97%) |
Dec 01, 2015 | 10.17 | 10.67 | 10.13 | 10.53 | 73,244 | +0.12(+1.12%) |
Nov 30, 2015 | 10.23 | 10.62 | 10.13 | 10.41 | 184,464 | +0.17(+1.70%) |
Nov 27, 2015 | 10.35 | 10.45 | 9.486 | 10.24 | 21,347 | -0.12(-1.19%) |
Nov 25, 2015 | 10.27 | 10.36 | 10.36 | 10.36 | 113,948 | +0.09(+0.92%) |
Nov 24, 2015 | 10.24 | 10.33 | 9.972 | 10.27 | 80,651 | +0.03(+0.28%) |
Nov 23, 2015 | 9.957 | 10.27 | 9.921 | 10.24 | 77,843 | +0.30(+3.07%) |
Nov 20, 2015 | 9.653 | 10.02 | 9.529 | 9.936 | 92,835 | +0.33(+3.48%) |
Nov 19, 2015 | 9.943 | 10.08 | 9.533 | 9.602 | 135,947 | -0.40(-3.99%) |
Nov 18, 2015 | 9.965 | 10.52 | 9.523 | 10.00 | 125,508 | +0.10(+1.03%) |
Nov 17, 2015 | 9.805 | 9.994 | 9.522 | 9.899 | 96,744 | +0.05(+0.52%) |
Nov 16, 2015 | 10.02 | 10.14 | 9.573 | 9.849 | 73,500 | -0.15(-1.45%) |
Nov 13, 2015 | 9.791 | 10.07 | 9.624 | 9.994 | 109,020 | +0.16(+1.62%) |
Nov 12, 2015 | 9.987 | 10.12 | 9.587 | 9.834 | 145,414 | -0.19(-1.88%) |
Nov 11, 2015 | 10.66 | 10.66 | 9.870 | 10.02 | 152,835 | -0.60(-5.60%) |
Nov 10, 2015 | 10.52 | 10.66 | 9.994 | 10.62 | 146,187 | +0.09(+0.90%) |
Nov 09, 2015 | 10.45 | 10.71 | 10.23 | 10.52 | 136,717 | +0.07(+0.69%) |
Nov 06, 2015 | 10.14 | 10.70 | 10.02 | 10.45 | 273,471 | +0.51(+5.11%) |
Nov 05, 2015 | 10.11 | 10.18 | 9.400 | 9.943 | 111,640 | -0.19(-1.86%) |
Nov 04, 2015 | 10.12 | 10.28 | 9.885 | 10.13 | 169,104 | +0.09(+0.87%) |
Nov 03, 2015 | 9.645 | 10.20 | 9.638 | 10.04 | 248,992 | +0.43(+4.45%) |
Nov 02, 2015 | 9.558 | 9.660 | 9.449 | 9.616 | 159,377 | +0.06(+0.61%) |
Oct 30, 2015 | 9.892 | 9.914 | 9.406 | 9.558 | 281,920 | -0.29(-2.95%) |
Oct 29, 2015 | 10.04 | 10.14 | 9.674 | 9.849 | 197,894 | -0.20(-1.95%) |
Oct 28, 2015 | 9.551 | 10.72 | 9.551 | 10.04 | 276,123 | +0.49(+5.17%) |
Oct 27, 2015 | 9.892 | 10.09 | 9.493 | 9.551 | 375,267 | -0.36(-3.66%) |
Oct 26, 2015 | 10.62 | 10.68 | 9.856 | 9.914 | 167,288 | -0.73(-6.82%) |
Oct 23, 2015 | 10.29 | 10.73 | 9.965 | 10.64 | 217,996 | +0.41(+3.97%) |
Oct 22, 2015 | 10.53 | 10.63 | 10.12 | 10.23 | 220,400 | -0.28(-2.69%) |
Oct 21, 2015 | 10.62 | 10.62 | 10.14 | 10.52 | 192,957 | -0.01(-0.14%) |
Oct 20, 2015 | 9.994 | 10.60 | 9.718 | 10.53 | 273,920 | +0.54(+5.37%) |
Oct 19, 2015 | 9.776 | 10.28 | 9.231 | 9.994 | 127,468 | +0.03(+0.29%) |
Oct 16, 2015 | 10.19 | 10.29 | 9.791 | 9.965 | 193,032 | -0.17(-1.72%) |
Oct 15, 2015 | 9.849 | 10.16 | 9.628 | 10.14 | 192,009 | +0.34(+3.48%) |
Oct 14, 2015 | 9.674 | 9.921 | 9.587 | 9.798 | 214,209 | +0.03(+0.30%) |
Oct 13, 2015 | 9.544 | 9.925 | 9.362 | 9.769 | 185,197 | +0.20(+2.12%) |
Oct 12, 2015 | 9.762 | 10.08 | 9.515 | 9.566 | 110,220 | -0.09(-0.98%) |
Oct 09, 2015 | 9.870 | 9.870 | 9.544 | 9.660 | 132,608 | -0.15(-1.55%) |
Oct 08, 2015 | 9.587 | 9.936 | 9.449 | 9.812 | 195,129 | +0.16(+1.65%) |
Oct 07, 2015 | 9.146 | 9.820 | 9.146 | 9.653 | 327,025 | -0.09(-0.89%) |
Oct 06, 2015 | 9.217 | 9.841 | 9.079 | 9.740 | 677,830 | +0.53(+5.75%) |
Oct 05, 2015 | 9.370 | 9.696 | 9.203 | 9.210 | 266,921 | -0.06(-0.63%) |
Oct 02, 2015 | 9.152 | 10.23 | 9.041 | 9.268 | 211,336 | +0.04(+0.39%) |
Oct 01, 2015 | 9.471 | 9.798 | 9.043 | 9.232 | 236,649 | -0.17(-1.85%) |
Sep 30, 2015 | 9.834 | 10.15 | 9.261 | 9.406 | 2,000,131 | -0.41(-4.14%) |
Sep 29, 2015 | 8.383 | 10.10 | 7.947 | 9.812 | 597,924 | +1.36(+16.15%) |
Sep 28, 2015 | 8.575 | 8.600 | 7.766 | 8.448 | 367,952 | -0.38(-4.35%) |
Sep 25, 2015 | 8.912 | 9.014 | 8.658 | 8.833 | 228,590 | -0.06(-0.65%) |
Sep 24, 2015 | 8.927 | 9.108 | 8.702 | 8.891 | 189,777 | -0.17(-1.84%) |
Sep 23, 2015 | 9.087 | 9.217 | 8.840 | 9.058 | 109,685 | -0.07(-0.79%) |
Sep 22, 2015 | 9.420 | 9.631 | 8.970 | 9.130 | 152,174 | -0.32(-3.38%) |
Sep 21, 2015 | 9.965 | 10.24 | 9.232 | 9.449 | 407,276 | -0.36(-3.63%) |
Sep 18, 2015 | 10.43 | 10.79 | 9.595 | 9.805 | 662,759 | -0.64(-6.12%) |
Sep 17, 2015 | 10.54 | 10.87 | 9.731 | 10.44 | 182,528 | -0.20(-1.84%) |
Sep 16, 2015 | 9.928 | 10.67 | 9.928 | 10.64 | 210,969 | +0.55(+5.47%) |
Sep 15, 2015 | 11.00 | 11.13 | 9.841 | 10.09 | 253,496 | -0.86(-7.89%) |
Sep 14, 2015 | 10.47 | 11.00 | 10.41 | 10.95 | 235,034 | +0.65(+6.34%) |
Sep 11, 2015 | 11.03 | 11.03 | 9.892 | 10.30 | 248,672 | -0.78(-7.01%) |
Sep 10, 2015 | 10.83 | 11.17 | 10.77 | 11.08 | 83,181 | +0.20(+1.80%) |
Sep 09, 2015 | 11.12 | 11.24 | 10.77 | 10.88 | 60,234 | -0.26(-2.35%) |
Sep 08, 2015 | 10.88 | 11.39 | 10.88 | 11.14 | 130,172 | +0.26(+2.40%) |
Sep 04, 2015 | 11.02 | 10.88 | 10.88 | 10.88 | 67,652 | -0.13(-1.19%) |
Sep 03, 2015 | 11.18 | 11.25 | 10.49 | 11.01 | 116,496 | -0.21(-1.88%) |
Sep 02, 2015 | 10.88 | 11.25 | 10.65 | 11.22 | 115,264 | +0.28(+2.59%) |
Sep 01, 2015 | 10.95 | 11.08 | 10.53 | 10.94 | 116,614 | +0.12(+1.14%) |
Aug 31, 2015 | 10.40 | 10.89 | 10.40 | 10.81 | 101,556 | +0.41(+3.98%) |
Aug 28, 2015 | 10.60 | 10.83 | 10.00 | 10.40 | 204,429 | -0.17(-1.65%) |
Aug 27, 2015 | 11.21 | 11.35 | 10.31 | 10.57 | 720,874 | -0.52(-4.71%) |
Aug 26, 2015 | 11.23 | 11.53 | 10.71 | 11.10 | 181,849 | +0.14(+1.26%) |
Aug 25, 2015 | 11.15 | 11.75 | 10.84 | 10.96 | 259,559 | +0.00(+0.00%) |
Aug 24, 2015 | 10.49 | 11.32 | 10.39 | 10.96 | 290,428 | +0.12(+1.07%) |
Aug 21, 2015 | 11.02 | 11.14 | 10.82 | 10.84 | 186,144 | -0.02(-0.20%) |
Aug 20, 2015 | 10.74 | 11.08 | 10.54 | 10.86 | 192,902 | -0.15(-1.32%) |
Aug 19, 2015 | 11.15 | 11.29 | 10.85 | 11.01 | 104,681 | -0.06(-0.52%) |
Aug 18, 2015 | 11.29 | 11.59 | 10.75 | 11.07 | 390,150 | -0.25(-2.24%) |
Aug 17, 2015 | 11.95 | 11.95 | 11.19 | 11.32 | 76,439 | -0.46(-3.88%) |
Aug 14, 2015 | 11.34 | 11.94 | 11.34 | 11.78 | 87,291 | +0.32(+2.79%) |
Aug 13, 2015 | 11.41 | 11.54 | 11.34 | 11.46 | 48,151 | +0.01(+0.13%) |
Aug 12, 2015 | 10.74 | 11.58 | 10.74 | 11.45 | 76,779 | +0.62(+5.70%) |
Aug 11, 2015 | 10.94 | 11.00 | 10.68 | 10.83 | 225,025 | -0.24(-2.16%) |
Aug 10, 2015 | 11.03 | 11.32 | 10.68 | 11.07 | 166,428 | +0.08(+0.73%) |
Aug 07, 2015 | 11.10 | 11.10 | 10.26 | 10.99 | 196,580 | -0.25(-2.26%) |
Aug 06, 2015 | 11.24 | 11.43 | 11.13 | 11.24 | 39,890 | +0.04(+0.39%) |
Aug 05, 2015 | 11.27 | 11.55 | 11.01 | 11.20 | 106,440 | -0.14(-1.22%) |
Aug 04, 2015 | 11.58 | 11.58 | 11.18 | 11.34 | 79,724 | +0.01(+0.13%) |
Aug 03, 2015 | 11.10 | 11.53 | 11.10 | 11.32 | 208,720 | +0.22(+1.96%) |
Jul 31, 2015 | 11.26 | 11.41 | 11.00 | 11.10 | 177,240 | -0.22(-1.92%) |
Jul 30, 2015 | 11.05 | 11.44 | 11.05 | 11.32 | 197,827 | +0.09(+0.78%) |
Jul 29, 2015 | 11.08 | 11.43 | 11.06 | 11.23 | 293,180 | +0.01(+0.06%) |
Jul 28, 2015 | 11.08 | 11.39 | 10.89 | 11.23 | 204,628 | +0.04(+0.32%) |
Jul 27, 2015 | 11.58 | 11.58 | 11.07 | 11.19 | 232,657 | -0.17(-1.53%) |
Jul 24, 2015 | 11.30 | 11.48 | 11.11 | 11.37 | 77,839 | -0.01(-0.06%) |
Jul 23, 2015 | 11.29 | 11.58 | 11.29 | 11.37 | 57,770 | +0.01(+0.13%) |
Jul 22, 2015 | 11.31 | 11.55 | 11.10 | 11.36 | 92,470 | +0.00(+0.00%) |
Jul 21, 2015 | 10.98 | 11.46 | 10.89 | 11.36 | 281,089 | +0.39(+3.57%) |
Jul 20, 2015 | 11.55 | 11.68 | 10.89 | 10.97 | 432,741 | -0.59(-5.09%) |