Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 10.57 | 10.60 | 10.53 | 10.56 | 6,487 | -0.14(-1.29%) |
Apr 28, 2016 | 10.73 | 10.73 | 10.70 | 10.70 | 736 | -0.06(-0.57%) |
Apr 27, 2016 | 10.67 | 10.76 | 10.67 | 10.76 | 3,094 | +0.01(+0.10%) |
Apr 26, 2016 | 10.79 | 10.79 | 10.70 | 10.75 | 2,996 | -0.03(-0.28%) |
Apr 25, 2016 | 10.90 | 10.90 | 10.77 | 10.78 | 17,322 | -0.12(-1.14%) |
Apr 22, 2016 | 10.92 | 10.92 | 10.90 | 10.90 | 6,123 | +0.05(+0.44%) |
Apr 21, 2016 | 10.87 | 10.87 | 10.85 | 10.85 | 1,736 | -0.17(-1.51%) |
Apr 20, 2016 | 11.02 | 11.02 | 11.02 | 11.02 | 602 | -0.03(-0.30%) |
Apr 19, 2016 | 11.01 | 11.05 | 11.01 | 11.05 | 1,891 | +0.18(+1.70%) |
Apr 18, 2016 | 10.77 | 10.87 | 10.74 | 10.87 | 9,047 | +0.06(+0.59%) |
Apr 15, 2016 | 10.74 | 10.81 | 10.74 | 10.81 | 1,608 | +0.04(+0.37%) |
Apr 14, 2016 | 10.76 | 10.82 | 10.76 | 10.77 | 3,824 | -0.02(-0.22%) |
Apr 13, 2016 | 10.74 | 10.88 | 10.67 | 10.79 | 15,612 | +0.02(+0.22%) |
Apr 12, 2016 | 10.52 | 10.77 | 10.50 | 10.77 | 5,595 | +0.17(+1.58%) |
Apr 11, 2016 | 10.60 | 10.60 | 10.59 | 10.60 | 2,829 | +0.03(+0.30%) |
Apr 08, 2016 | 10.74 | 10.74 | 10.52 | 10.57 | 815 | +0.07(+0.68%) |
Apr 07, 2016 | 10.62 | 10.62 | 10.49 | 10.49 | 2,485 | -0.15(-1.42%) |
Apr 06, 2016 | 10.60 | 10.65 | 10.60 | 10.65 | 1,144 | +0.05(+0.43%) |
Apr 05, 2016 | 10.61 | 10.66 | 10.60 | 10.60 | 1,745 | -0.17(-1.61%) |
Apr 01, 2016 | 10.62 | 10.77 | 10.54 | 10.77 | 173 | -0.01(-0.08%) |
Mar 31, 2016 | 10.83 | 10.84 | 10.78 | 10.78 | 4,881 | +0.02(+0.22%) |
Mar 30, 2016 | 10.73 | 10.76 | 10.73 | 10.76 | 5,925 | +0.28(+2.66%) |
Mar 28, 2016 | 10.48 | 10.48 | 10.47 | 10.48 | 55 | -0.02(-0.23%) |
Mar 24, 2016 | 10.46 | 10.50 | 10.50 | 10.50 | 14,933 | -0.20(-1.86%) |
Mar 22, 2016 | 10.64 | 10.70 | 10.70 | 10.70 | 4,392 | -0.01(-0.07%) |
Mar 21, 2016 | 10.71 | 10.71 | 10.71 | 10.71 | 362 | -0.08(-0.74%) |
Mar 18, 2016 | 10.76 | 10.79 | 10.76 | 10.79 | 488 | +0.10(+0.97%) |
Mar 17, 2016 | 10.62 | 10.69 | 10.62 | 10.69 | 1,126 | +0.31(+3.01%) |
Mar 15, 2016 | 10.37 | 10.38 | 10.31 | 10.37 | 12 | -0.06(-0.57%) |
Mar 14, 2016 | 10.43 | 10.43 | 10.43 | 10.43 | 1,798 | -0.06(-0.53%) |
Mar 11, 2016 | 10.42 | 10.49 | 10.42 | 10.49 | 1,182 | +0.15(+1.41%) |
Mar 10, 2016 | 10.34 | 10.34 | 10.34 | 10.34 | 456 | -0.01(-0.08%) |
Mar 09, 2016 | 10.30 | 10.35 | 10.30 | 10.35 | 833 | +0.12(+1.14%) |
Mar 08, 2016 | 10.27 | 10.27 | 10.23 | 10.23 | 442 | -0.21(-2.03%) |
Mar 07, 2016 | 10.44 | 10.53 | 10.44 | 10.45 | 1,716 | -0.05(-0.44%) |
Mar 04, 2016 | 10.41 | 10.56 | 10.39 | 10.49 | 4,306 | +0.21(+2.07%) |
Mar 03, 2016 | 10.18 | 10.34 | 10.12 | 10.28 | 18,117 | +0.16(+1.57%) |
Mar 02, 2016 | 10.06 | 10.15 | 10.06 | 10.12 | 14,509 | +0.10(+0.95%) |
Mar 01, 2016 | 9.929 | 10.02 | 9.929 | 10.02 | 3,669 | +0.25(+2.53%) |
Feb 29, 2016 | 9.778 | 9.778 | 9.778 | 9.778 | 2,537 | +0.09(+0.98%) |
Feb 26, 2016 | 9.683 | 9.683 | 9.683 | 9.683 | 577 | -0.03(-0.32%) |
Feb 25, 2016 | 9.626 | 9.713 | 9.619 | 9.713 | 4,704 | +0.07(+0.76%) |
Feb 24, 2016 | 9.562 | 9.640 | 9.507 | 9.640 | 2,475 | -0.08(-0.87%) |
Feb 23, 2016 | 9.770 | 9.770 | 9.725 | 9.725 | 1,101 | -0.12(-1.19%) |
Feb 22, 2016 | 9.786 | 9.841 | 9.786 | 9.841 | 3,363 | +0.15(+1.57%) |
Feb 19, 2016 | 9.778 | 9.778 | 9.678 | 9.689 | 2,357 | -0.14(-1.38%) |
Feb 18, 2016 | 9.865 | 9.865 | 9.825 | 9.825 | 2,587 | -0.04(-0.41%) |
Feb 17, 2016 | 9.778 | 9.865 | 9.778 | 9.865 | 1,714 | +0.11(+1.14%) |
Feb 16, 2016 | 9.714 | 9.786 | 9.682 | 9.754 | 138,385 | +0.17(+1.75%) |
Feb 12, 2016 | 9.523 | 9.586 | 9.586 | 9.586 | 3,513 | +0.02(+0.25%) |
Feb 11, 2016 | 9.523 | 9.579 | 9.483 | 9.562 | 2,981 | -0.06(-0.66%) |
Feb 10, 2016 | 9.666 | 9.666 | 9.594 | 9.626 | 1,867 | +0.21(+2.19%) |
Feb 09, 2016 | 9.443 | 9.512 | 9.418 | 9.420 | 2,152 | -0.02(-0.16%) |
Feb 08, 2016 | 9.435 | 9.435 | 9.435 | 9.435 | 194 | -0.16(-1.65%) |
Feb 05, 2016 | 9.634 | 9.634 | 9.554 | 9.594 | 6,003 | +0.02(+0.16%) |
Feb 04, 2016 | 9.578 | 9.578 | 9.578 | 9.578 | 387 | +0.20(+2.12%) |
Feb 03, 2016 | 9.220 | 9.387 | 9.120 | 9.379 | 11,867 | +0.21(+2.24%) |
Feb 02, 2016 | 9.299 | 9.299 | 9.143 | 9.174 | 13,303 | -0.31(-3.26%) |
Feb 01, 2016 | 9.461 | 9.483 | 9.442 | 9.483 | 3,807 | -0.08(-0.83%) |
Jan 29, 2016 | 9.543 | 9.562 | 9.531 | 9.562 | 1,948 | +0.28(+2.97%) |
Jan 28, 2016 | 9.313 | 9.313 | 9.256 | 9.287 | 11,461 | +0.04(+0.38%) |
Jan 26, 2016 | 9.220 | 9.252 | 9.220 | 9.252 | 6 | +0.11(+1.25%) |
Jan 25, 2016 | 9.185 | 9.199 | 9.137 | 9.137 | 5,906 | -0.02(-0.21%) |
Jan 22, 2016 | 9.132 | 9.204 | 9.132 | 9.156 | 4,103 | +0.22(+2.41%) |
Jan 21, 2016 | 8.893 | 8.965 | 8.861 | 8.941 | 2,917 | +0.02(+0.27%) |
Jan 20, 2016 | 8.925 | 8.925 | 8.774 | 8.917 | 5,923 | -0.08(-0.90%) |
Jan 19, 2016 | 9.052 | 9.052 | 8.998 | 8.998 | 1,256 | +0.17(+1.91%) |
Jan 15, 2016 | 8.925 | 8.829 | 8.829 | 8.829 | 3,388 | -0.35(-3.82%) |
Jan 14, 2016 | 9.084 | 9.180 | 9.084 | 9.180 | 3,394 | +0.12(+1.36%) |
Jan 13, 2016 | 9.078 | 9.078 | 9.056 | 9.056 | 6,110 | -0.12(-1.33%) |
Jan 12, 2016 | 9.419 | 9.427 | 9.179 | 9.179 | 3,525 | +0.10(+1.06%) |
Jan 11, 2016 | 9.204 | 9.204 | 9.037 | 9.082 | 13,837 | -0.08(-0.86%) |
Jan 08, 2016 | 9.299 | 9.299 | 9.161 | 9.161 | 4,134 | +0.02(+0.23%) |
Jan 07, 2016 | 9.164 | 9.212 | 9.108 | 9.140 | 4,496 | -0.15(-1.63%) |
Jan 06, 2016 | 9.386 | 9.386 | 9.284 | 9.292 | 2,503 | -0.25(-2.59%) |
Jan 05, 2016 | 9.531 | 9.562 | 9.478 | 9.539 | 5,793 | +0.12(+1.23%) |
Jan 04, 2016 | 9.562 | 9.562 | 9.403 | 9.423 | 29,953 | -0.24(-2.52%) |
Dec 31, 2015 | 9.722 | 9.667 | 9.667 | 9.667 | 2,760 | -0.02(-0.24%) |
Dec 30, 2015 | 9.730 | 9.738 | 9.682 | 9.690 | 4,063 | -0.10(-1.06%) |
Dec 29, 2015 | 9.706 | 9.809 | 9.698 | 9.794 | 4,284 | +0.08(+0.84%) |
Dec 28, 2015 | 9.712 | 9.781 | 9.666 | 9.711 | 12,809 | -0.06(-0.64%) |
Dec 24, 2015 | 9.697 | 9.774 | 9.774 | 9.774 | 2,730 | +0.04(+0.44%) |
Dec 23, 2015 | 9.728 | 9.739 | 9.728 | 9.732 | 7,338 | +0.09(+0.92%) |
Dec 22, 2015 | 9.612 | 9.656 | 9.605 | 9.643 | 3,024 | +0.08(+0.88%) |
Dec 21, 2015 | 9.597 | 9.597 | 9.552 | 9.558 | 2,518 | -0.01(-0.12%) |
Dec 18, 2015 | 9.624 | 9.624 | 9.528 | 9.570 | 1,812 | -0.08(-0.82%) |
Dec 17, 2015 | 9.643 | 9.711 | 9.643 | 9.649 | 2,326 | -0.13(-1.35%) |
Dec 16, 2015 | 9.697 | 9.858 | 9.689 | 9.781 | 3,734 | +0.19(+1.97%) |
Dec 15, 2015 | 9.528 | 9.628 | 9.528 | 9.592 | 9,238 | +0.22(+2.33%) |
Dec 14, 2015 | 9.385 | 9.389 | 9.374 | 9.374 | 4,193 | -0.01(-0.09%) |
Dec 11, 2015 | 9.482 | 9.482 | 9.382 | 9.382 | 3,520 | -0.27(-2.78%) |
Dec 10, 2015 | 9.705 | 9.705 | 9.651 | 9.651 | 2,176 | -0.02(-0.24%) |
Dec 09, 2015 | 9.659 | 9.686 | 9.659 | 9.674 | 1,808 | -0.02(-0.16%) |
Dec 08, 2015 | 9.689 | 9.689 | 9.689 | 9.689 | 163 | -0.12(-1.22%) |
Dec 07, 2015 | 9.905 | 9.905 | 9.809 | 9.809 | 6,130 | -0.16(-1.58%) |
Dec 04, 2015 | 9.958 | 9.967 | 9.943 | 9.967 | 1,530 | +0.16(+1.65%) |
Dec 03, 2015 | 9.858 | 9.858 | 9.805 | 9.805 | 1,446 | +0.04(+0.39%) |
Dec 02, 2015 | 9.858 | 9.858 | 9.766 | 9.766 | 8,978 | -0.15(-1.55%) |
Dec 01, 2015 | 9.905 | 9.920 | 9.889 | 9.920 | 1,596 | +0.15(+1.57%) |
Nov 30, 2015 | 9.805 | 9.805 | 9.735 | 9.766 | 10,733 | -0.03(-0.31%) |
Nov 27, 2015 | 9.828 | 9.828 | 9.789 | 9.797 | 3,941 | -0.19(-1.89%) |
Nov 25, 2015 | 9.974 | 9.985 | 9.985 | 9.985 | 650 | -0.04(-0.39%) |
Nov 24, 2015 | 9.958 | 10.04 | 9.944 | 10.02 | 3,071 | +0.11(+1.13%) |
Nov 23, 2015 | 9.905 | 9.913 | 9.905 | 9.913 | 650 | -0.06(-0.61%) |
Nov 20, 2015 | 10.00 | 10.03 | 9.974 | 9.974 | 6,307 | +0.06(+0.62%) |
Nov 19, 2015 | 9.851 | 9.943 | 9.851 | 9.912 | 4,771 | +0.12(+1.26%) |
Nov 18, 2015 | 9.705 | 9.789 | 9.705 | 9.789 | 2,170 | -0.02(-0.17%) |
Nov 17, 2015 | 9.806 | 9.806 | 9.806 | 9.806 | 533 | -0.03(-0.30%) |
Nov 16, 2015 | 9.720 | 9.835 | 9.720 | 9.835 | 5,689 | +0.19(+1.97%) |
Nov 13, 2015 | 9.720 | 9.720 | 9.628 | 9.646 | 5,183 | -0.13(-1.31%) |
Nov 12, 2015 | 9.759 | 9.774 | 9.759 | 9.774 | 867 | -0.11(-1.09%) |
Nov 11, 2015 | 9.835 | 9.881 | 9.835 | 9.881 | 1,659 | +0.09(+0.94%) |
Nov 10, 2015 | 9.835 | 9.835 | 9.789 | 9.789 | 990 | -0.02(-0.16%) |
Nov 09, 2015 | 9.905 | 9.906 | 9.797 | 9.805 | 18,109 | -0.17(-1.70%) |
Nov 06, 2015 | 10.07 | 10.07 | 9.974 | 9.974 | 2,656 | -0.19(-1.89%) |
Nov 05, 2015 | 10.14 | 10.18 | 10.14 | 10.17 | 4,846 | +0.02(+0.23%) |
Nov 04, 2015 | 10.29 | 10.29 | 10.14 | 10.14 | 5,105 | -0.12(-1.13%) |
Nov 03, 2015 | 10.15 | 10.31 | 10.15 | 10.26 | 10,818 | +0.19(+1.90%) |
Nov 02, 2015 | 10.04 | 10.08 | 10.04 | 10.07 | 2,050 | +0.09(+0.94%) |
Oct 30, 2015 | 9.982 | 9.984 | 9.960 | 9.974 | 3,061 | -0.03(-0.30%) |
Oct 29, 2015 | 9.998 | 10.02 | 9.981 | 10.00 | 7,108 | -0.12(-1.22%) |
Oct 28, 2015 | 10.26 | 10.29 | 10.10 | 10.13 | 5,141 | -0.16(-1.56%) |
Oct 27, 2015 | 10.37 | 10.37 | 10.28 | 10.29 | 2,024 | -0.17(-1.60%) |
Oct 26, 2015 | 10.48 | 10.48 | 10.46 | 10.46 | 2,946 | -0.02(-0.17%) |
Oct 23, 2015 | 10.44 | 10.49 | 10.44 | 10.47 | 11,018 | +0.06(+0.59%) |
Oct 22, 2015 | 10.35 | 10.42 | 10.35 | 10.41 | 9,035 | +0.18(+1.73%) |
Oct 21, 2015 | 10.20 | 10.23 | 10.20 | 10.23 | 936 | -0.02(-0.16%) |
Oct 20, 2015 | 10.27 | 10.27 | 10.25 | 10.25 | 3,262 | +0.00(+0.04%) |
Oct 19, 2015 | 10.34 | 10.34 | 10.25 | 10.25 | 9,299 | -0.19(-1.80%) |
Oct 16, 2015 | 10.43 | 10.43 | 10.43 | 10.43 | 671 | +0.04(+0.36%) |
Oct 15, 2015 | 10.39 | 10.40 | 10.37 | 10.40 | 8,409 | +0.13(+1.27%) |
Oct 14, 2015 | 10.26 | 10.27 | 10.24 | 10.27 | 1,313 | +0.10(+0.98%) |
Oct 13, 2015 | 10.24 | 10.24 | 10.17 | 10.17 | 2,076 | -0.22(-2.07%) |
Oct 12, 2015 | 10.48 | 10.48 | 10.38 | 10.38 | 5,870 | -0.06(-0.54%) |
Oct 09, 2015 | 10.41 | 10.49 | 10.41 | 10.44 | 4,453 | +0.20(+1.98%) |
Oct 08, 2015 | 10.10 | 10.25 | 10.07 | 10.24 | 6,955 | +0.12(+1.14%) |
Oct 07, 2015 | 10.04 | 10.12 | 10.04 | 10.12 | 2,049 | +0.41(+4.24%) |
Oct 06, 2015 | 9.744 | 9.744 | 9.682 | 9.708 | 16,692 | +0.12(+1.24%) |
Oct 05, 2015 | 9.497 | 9.627 | 9.497 | 9.589 | 23,129 | +0.28(+3.06%) |
Oct 02, 2015 | 9.189 | 9.305 | 9.189 | 9.305 | 12,637 | +0.18(+1.96%) |
Oct 01, 2015 | 9.212 | 9.212 | 9.112 | 9.126 | 46,097 | -0.05(-0.54%) |
Sep 30, 2015 | 9.175 | 9.175 | 9.175 | 9.175 | 1,010 | +0.08(+0.93%) |
Sep 29, 2015 | 9.043 | 9.112 | 9.043 | 9.090 | 3,668 | +0.10(+1.12%) |
Sep 28, 2015 | 9.128 | 9.128 | 8.989 | 8.989 | 3,355 | -0.27(-2.91%) |
Sep 25, 2015 | 9.305 | 9.305 | 9.243 | 9.259 | 2,349 | -0.03(-0.33%) |
Sep 24, 2015 | 9.136 | 9.297 | 9.120 | 9.289 | 67,300 | -0.01(-0.08%) |
Sep 23, 2015 | 9.320 | 9.359 | 9.297 | 9.297 | 8,987 | -0.19(-2.03%) |
Sep 22, 2015 | 9.589 | 9.589 | 9.489 | 9.489 | 12,675 | -0.22(-2.22%) |
Sep 21, 2015 | 9.712 | 9.712 | 9.705 | 9.705 | 637 | -0.04(-0.39%) |
Sep 18, 2015 | 9.874 | 9.874 | 9.743 | 9.743 | 359,394 | -0.32(-3.21%) |
Sep 17, 2015 | 10.02 | 10.07 | 10.02 | 10.07 | 1,488 | +0.23(+2.35%) |
Sep 16, 2015 | 9.743 | 9.855 | 9.743 | 9.835 | 3,329 | +0.07(+0.75%) |
Sep 15, 2015 | 9.651 | 9.797 | 9.643 | 9.762 | 19,211 | +0.13(+1.31%) |
Sep 14, 2015 | 9.674 | 9.674 | 9.635 | 9.635 | 4,613 | +0.05(+0.56%) |
Sep 11, 2015 | 9.612 | 9.612 | 9.582 | 9.582 | 1,031 | -0.10(-1.07%) |
Sep 10, 2015 | 9.635 | 9.686 | 9.612 | 9.686 | 11,294 | +0.10(+1.00%) |
Sep 09, 2015 | 9.705 | 9.706 | 9.589 | 9.589 | 3,267 | +0.03(+0.32%) |
Sep 08, 2015 | 9.589 | 9.589 | 9.512 | 9.558 | 13,623 | +0.08(+0.83%) |
Sep 04, 2015 | 9.612 | 9.480 | 9.480 | 9.480 | 5,071 | -0.23(-2.39%) |
Sep 03, 2015 | 9.720 | 9.820 | 9.712 | 9.712 | 21,905 | -0.01(-0.08%) |
Sep 02, 2015 | 9.766 | 9.766 | 9.682 | 9.720 | 9,212 | +0.08(+0.88%) |
Sep 01, 2015 | 9.758 | 9.758 | 9.628 | 9.635 | 10,413 | -0.19(-1.96%) |
Aug 31, 2015 | 9.881 | 9.881 | 9.811 | 9.828 | 13,493 | -0.05(-0.54%) |
Aug 28, 2015 | 9.912 | 9.945 | 9.867 | 9.881 | 14,724 | -0.15(-1.46%) |
Aug 27, 2015 | 9.946 | 10.06 | 9.946 | 10.03 | 10,258 | +0.34(+3.49%) |
Aug 26, 2015 | 9.674 | 9.689 | 9.489 | 9.689 | 19,653 | +0.23(+2.44%) |
Aug 25, 2015 | 9.728 | 9.728 | 9.459 | 9.459 | 11,088 | +0.08(+0.90%) |
Aug 24, 2015 | 8.959 | 9.374 | 8.474 | 9.374 | 20,341 | -0.23(-2.40%) |
Aug 21, 2015 | 9.781 | 9.781 | 9.605 | 9.605 | 4,547 | -0.28(-2.88%) |
Aug 20, 2015 | 9.966 | 10.03 | 9.881 | 9.889 | 5,124 | -0.15(-1.49%) |
Aug 19, 2015 | 10.04 | 10.07 | 9.958 | 10.04 | 10,455 | -0.06(-0.57%) |
Aug 18, 2015 | 10.14 | 10.14 | 10.10 | 10.10 | 2,027 | -0.07(-0.68%) |
Aug 17, 2015 | 10.18 | 10.18 | 10.09 | 10.17 | 6,481 | -0.20(-1.95%) |
Aug 14, 2015 | 10.37 | 10.37 | 10.37 | 10.37 | 322 | +0.03(+0.29%) |
Aug 13, 2015 | 10.30 | 10.36 | 10.29 | 10.34 | 15,147 | +0.12(+1.16%) |
Aug 12, 2015 | 10.25 | 10.25 | 10.16 | 10.22 | 40,442 | -0.25(-2.42%) |
Aug 11, 2015 | 10.60 | 10.60 | 10.42 | 10.47 | 19,134 | -0.35(-3.24%) |
Aug 10, 2015 | 10.75 | 10.82 | 10.75 | 10.82 | 3,381 | +0.00(+0.04%) |
Aug 07, 2015 | 10.87 | 10.88 | 10.78 | 10.82 | 22,902 | -0.06(-0.57%) |
Aug 06, 2015 | 10.98 | 10.98 | 10.87 | 10.88 | 3,719 | -0.17(-1.51%) |
Aug 05, 2015 | 11.07 | 11.14 | 11.05 | 11.05 | 5,442 | -0.03(-0.23%) |
Aug 04, 2015 | 11.16 | 11.16 | 11.07 | 11.07 | 4,983 | -0.03(-0.28%) |
Aug 03, 2015 | 11.10 | 11.12 | 11.10 | 11.10 | 6,323 | -0.15(-1.35%) |
Jul 31, 2015 | 11.23 | 11.32 | 11.23 | 11.26 | 14,101 | +0.16(+1.47%) |
Jul 30, 2015 | 11.10 | 11.11 | 11.04 | 11.09 | 4,331 | -0.14(-1.26%) |
Jul 29, 2015 | 11.18 | 11.23 | 11.18 | 11.23 | 3,730 | +0.10(+0.86%) |
Jul 28, 2015 | 11.10 | 11.14 | 11.05 | 11.14 | 3,831 | +0.03(+0.24%) |
Jul 27, 2015 | 11.13 | 11.13 | 11.07 | 11.11 | 8,097 | -0.12(-1.10%) |
Jul 24, 2015 | 11.33 | 11.33 | 11.23 | 11.23 | 9,108 | -0.10(-0.88%) |
Jul 23, 2015 | 11.36 | 11.37 | 11.33 | 11.33 | 2,308 | +0.00(+0.00%) |
Jul 22, 2015 | 11.38 | 11.38 | 11.33 | 11.33 | 3,451 | -0.10(-0.86%) |
Jul 21, 2015 | 11.45 | 11.46 | 11.43 | 11.43 | 9,909 | -0.02(-0.19%) |
Jul 20, 2015 | 11.46 | 11.46 | 11.46 | 11.46 | 605 | -0.04(-0.31%) |
Jul 17, 2015 | 11.49 | 11.49 | 11.49 | 11.49 | 936 | -0.04(-0.35%) |
Jul 16, 2015 | 11.53 | 11.53 | 11.52 | 11.53 | 3,589 | +0.07(+0.57%) |
Jul 15, 2015 | 11.44 | 11.47 | 11.42 | 11.47 | 1,704 | -0.02(-0.20%) |
Jul 14, 2015 | 11.47 | 11.52 | 11.47 | 11.49 | 16,333 | -0.01(-0.10%) |
Jul 13, 2015 | 11.48 | 11.51 | 11.48 | 11.50 | 4,122 | -0.00(-0.02%) |
Jul 10, 2015 | 11.47 | 11.53 | 11.45 | 11.50 | 4,189 | +0.11(+0.93%) |
Jul 09, 2015 | 11.40 | 11.40 | 11.40 | 11.40 | 400 | -0.01(-0.07%) |
Jul 08, 2015 | 11.38 | 11.42 | 11.31 | 11.40 | 46,930 | -0.04(-0.35%) |
Jul 07, 2015 | 11.38 | 11.44 | 11.30 | 11.44 | 10,708 | -0.11(-0.93%) |
Jul 06, 2015 | 11.44 | 11.56 | 11.43 | 11.55 | 8,206 | -0.04(-0.38%) |
Jul 02, 2015 | 11.53 | 11.60 | 11.60 | 11.60 | 16,905 | +0.03(+0.27%) |
Jul 01, 2015 | 11.63 | 11.63 | 11.53 | 11.57 | 2,453 | +0.02(+0.17%) |
Jun 30, 2015 | 11.54 | 11.57 | 11.52 | 11.55 | 8,633 | +0.13(+1.11%) |
Jun 29, 2015 | 11.47 | 11.55 | 11.41 | 11.42 | 6,996 | -0.16(-1.39%) |
Jun 26, 2015 | 11.51 | 11.59 | 11.51 | 11.58 | 16,615 | -0.07(-0.62%) |
Jun 25, 2015 | 11.66 | 11.66 | 11.65 | 11.65 | 1,814 | -0.07(-0.56%) |
Jun 24, 2015 | 11.77 | 11.79 | 11.72 | 11.72 | 5,041 | -0.05(-0.39%) |
Jun 23, 2015 | 11.73 | 11.78 | 11.72 | 11.77 | 7,755 | +0.02(+0.13%) |
Jun 22, 2015 | 11.80 | 11.80 | 11.72 | 11.75 | 7,312 | +0.07(+0.62%) |
Jun 19, 2015 | 11.70 | 11.70 | 11.68 | 11.68 | 572 | -0.11(-0.94%) |
Jun 18, 2015 | 11.76 | 11.81 | 11.76 | 11.79 | 4,725 | +0.04(+0.33%) |
Jun 17, 2015 | 11.62 | 11.75 | 11.57 | 11.75 | 11,588 | +0.14(+1.19%) |
Jun 16, 2015 | 11.60 | 11.63 | 11.58 | 11.61 | 6,530 | +0.10(+0.87%) |
Jun 15, 2015 | 11.50 | 11.50 | 11.50 | 11.51 | 5,710 | -0.15(-1.32%) |
Jun 12, 2015 | 11.67 | 11.67 | 11.62 | 11.67 | 5,753 | -0.02(-0.13%) |
Jun 11, 2015 | 11.61 | 11.69 | 11.60 | 11.68 | 46,294 | +0.02(+0.20%) |
Jun 10, 2015 | 11.63 | 11.70 | 11.58 | 11.66 | 3,245 | +0.16(+1.41%) |
Jun 09, 2015 | 11.47 | 11.53 | 11.47 | 11.50 | 15,589 | +0.01(+0.07%) |
Jun 08, 2015 | 11.48 | 11.50 | 11.48 | 11.49 | 6,831 | -0.00(-0.01%) |
Jun 05, 2015 | 11.53 | 11.57 | 11.47 | 11.49 | 11,815 | -0.11(-0.99%) |
Jun 04, 2015 | 11.61 | 11.68 | 11.57 | 11.60 | 16,792 | -0.06(-0.52%) |
Jun 03, 2015 | 11.66 | 11.67 | 11.66 | 11.66 | 3,849 | -0.02(-0.14%) |
Jun 02, 2015 | 11.65 | 11.70 | 11.62 | 11.68 | 12,931 | -0.02(-0.13%) |
Jun 01, 2015 | 11.70 | 11.72 | 11.69 | 11.70 | 8,072 | -0.07(-0.62%) |
May 29, 2015 | 11.80 | 11.80 | 11.76 | 11.77 | 5,400 | -0.07(-0.61%) |
May 28, 2015 | 11.92 | 11.92 | 11.81 | 11.84 | 24,984 | -0.11(-0.91%) |
May 27, 2015 | 11.92 | 11.97 | 11.81 | 11.95 | 4,983 | -0.04(-0.38%) |
May 26, 2015 | 12.11 | 12.11 | 11.97 | 12.00 | 5,617 | -0.23(-1.87%) |
May 22, 2015 | 12.31 | 12.22 | 12.22 | 12.22 | 8,972 | -0.04(-0.33%) |
May 21, 2015 | 12.28 | 12.30 | 12.26 | 12.27 | 2,971 | +0.00(+0.00%) |
May 20, 2015 | 12.26 | 12.27 | 12.23 | 12.27 | 2,253 | -0.01(-0.06%) |
May 19, 2015 | 12.30 | 12.30 | 12.25 | 12.27 | 5,998 | -0.08(-0.68%) |
May 18, 2015 | 12.36 | 12.36 | 12.33 | 12.36 | 1,248 | -0.02(-0.19%) |
May 15, 2015 | 12.32 | 12.38 | 12.30 | 12.38 | 9,433 | +0.01(+0.06%) |
May 14, 2015 | 12.33 | 12.40 | 12.33 | 12.37 | 10,347 | +0.10(+0.85%) |
May 13, 2015 | 12.33 | 12.33 | 12.27 | 12.27 | 3,174 | +0.13(+1.11%) |
May 12, 2015 | 12.13 | 12.13 | 12.13 | 12.13 | 231 | -0.04(-0.32%) |
May 11, 2015 | 12.30 | 12.30 | 12.17 | 12.17 | 20,845 | -0.21(-1.69%) |
May 08, 2015 | 12.33 | 12.39 | 12.33 | 12.38 | 6,578 | +0.12(+1.02%) |
May 07, 2015 | 12.23 | 12.26 | 12.20 | 12.26 | 4,296 | -0.03(-0.25%) |
May 06, 2015 | 12.32 | 12.32 | 12.27 | 12.29 | 3,883 | +0.03(+0.25%) |
May 05, 2015 | 12.33 | 12.33 | 12.25 | 12.26 | 18,125 | -0.11(-0.93%) |
May 04, 2015 | 12.34 | 12.38 | 12.31 | 12.37 | 26,746 | +0.03(+0.24%) |