Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 12.01 | 12.01 | 11.77 | 11.84 | 135,780 | -0.13(-1.09%) |
Apr 28, 2016 | 12.10 | 12.24 | 11.96 | 11.97 | 43,397 | -0.15(-1.23%) |
Apr 27, 2016 | 12.06 | 12.21 | 11.98 | 12.12 | 103,891 | +0.05(+0.43%) |
Apr 26, 2016 | 11.90 | 12.10 | 11.84 | 12.06 | 193,494 | +0.16(+1.37%) |
Apr 25, 2016 | 11.90 | 11.92 | 11.79 | 11.90 | 67,858 | +0.06(+0.49%) |
Apr 22, 2016 | 11.70 | 11.86 | 11.64 | 11.84 | 60,535 | +0.12(+1.00%) |
Apr 21, 2016 | 11.73 | 11.84 | 11.62 | 11.73 | 96,560 | +0.02(+0.17%) |
Apr 20, 2016 | 11.85 | 11.96 | 11.63 | 11.71 | 159,057 | -0.12(-1.04%) |
Apr 19, 2016 | 11.99 | 11.99 | 11.75 | 11.83 | 160,075 | -0.12(-0.98%) |
Apr 18, 2016 | 11.86 | 12.03 | 11.71 | 11.95 | 194,926 | +0.16(+1.32%) |
Apr 15, 2016 | 12.10 | 12.12 | 11.79 | 11.79 | 337,515 | -0.29(-2.37%) |
Apr 14, 2016 | 11.88 | 12.16 | 11.80 | 12.08 | 134,316 | +0.21(+1.75%) |
Apr 13, 2016 | 11.89 | 12.12 | 11.84 | 11.87 | 354,251 | +0.01(+0.05%) |
Apr 12, 2016 | 11.80 | 11.93 | 11.67 | 11.86 | 454,883 | +0.06(+0.50%) |
Apr 11, 2016 | 11.67 | 11.86 | 11.60 | 11.80 | 224,023 | +0.21(+1.85%) |
Apr 08, 2016 | 11.65 | 11.74 | 11.58 | 11.59 | 525,817 | +0.00(+0.00%) |
Apr 07, 2016 | 11.52 | 11.67 | 11.51 | 11.59 | 1,942,689 | -0.03(-0.28%) |
Apr 06, 2016 | 11.70 | 11.90 | 11.58 | 11.62 | 250,598 | +0.02(+0.17%) |
Apr 05, 2016 | 11.75 | 11.88 | 11.54 | 11.60 | 65,349 | -0.24(-2.03%) |
Apr 04, 2016 | 11.77 | 11.89 | 11.75 | 11.84 | 60,601 | +0.05(+0.44%) |
Apr 01, 2016 | 11.79 | 11.99 | 11.67 | 11.79 | 165,790 | -0.23(-1.95%) |
Mar 31, 2016 | 12.11 | 12.16 | 11.93 | 12.03 | 94,695 | -0.07(-0.54%) |
Mar 30, 2016 | 12.26 | 12.26 | 12.05 | 12.09 | 147,873 | -0.12(-0.96%) |
Mar 29, 2016 | 12.14 | 12.29 | 12.06 | 12.21 | 148,751 | +0.00(+0.00%) |
Mar 28, 2016 | 12.36 | 12.36 | 12.17 | 12.21 | 126,672 | -0.13(-1.05%) |
Mar 24, 2016 | 12.16 | 12.34 | 12.34 | 12.34 | 38,900 | +0.14(+1.12%) |
Mar 23, 2016 | 11.90 | 12.32 | 11.90 | 12.20 | 106,968 | +0.29(+2.40%) |
Mar 22, 2016 | 11.86 | 12.03 | 11.77 | 11.91 | 110,470 | -0.01(-0.11%) |
Mar 21, 2016 | 11.78 | 12.08 | 11.78 | 11.93 | 179,648 | +0.16(+1.33%) |
Mar 18, 2016 | 12.42 | 12.61 | 11.75 | 11.77 | 719,506 | -0.57(-4.64%) |
Mar 17, 2016 | 12.27 | 12.38 | 12.23 | 12.34 | 141,056 | +0.09(+0.74%) |
Mar 16, 2016 | 12.28 | 12.34 | 12.23 | 12.25 | 108,607 | +0.01(+0.05%) |
Mar 15, 2016 | 12.29 | 12.30 | 12.16 | 12.25 | 77,194 | -0.01(-0.11%) |
Mar 14, 2016 | 12.23 | 12.34 | 12.23 | 12.26 | 100,293 | +0.03(+0.27%) |
Mar 11, 2016 | 12.22 | 12.31 | 12.19 | 12.23 | 52,503 | +0.16(+1.29%) |
Mar 10, 2016 | 12.31 | 12.34 | 11.97 | 12.07 | 49,926 | -0.18(-1.49%) |
Mar 09, 2016 | 12.34 | 12.36 | 12.25 | 12.25 | 59,111 | -0.10(-0.84%) |
Mar 08, 2016 | 12.21 | 12.36 | 12.17 | 12.36 | 83,422 | +0.14(+1.12%) |
Mar 07, 2016 | 12.18 | 12.23 | 12.13 | 12.22 | 73,830 | -0.04(-0.32%) |
Mar 04, 2016 | 12.30 | 12.33 | 12.24 | 12.26 | 35,385 | -0.03(-0.26%) |
Mar 03, 2016 | 12.16 | 12.31 | 12.16 | 12.29 | 78,870 | +0.17(+1.39%) |
Mar 02, 2016 | 11.92 | 12.12 | 11.88 | 12.12 | 88,459 | +0.22(+1.86%) |
Mar 01, 2016 | 11.74 | 12.03 | 11.74 | 11.90 | 27,713 | +0.21(+1.84%) |
Feb 29, 2016 | 11.59 | 11.77 | 11.54 | 11.69 | 21,559 | +0.13(+1.13%) |
Feb 26, 2016 | 11.39 | 11.65 | 11.39 | 11.56 | 25,069 | -0.12(-1.06%) |
Feb 25, 2016 | 11.67 | 11.71 | 11.64 | 11.68 | 24,347 | +0.04(+0.33%) |
Feb 24, 2016 | 11.62 | 11.77 | 11.58 | 11.64 | 23,998 | -0.06(-0.56%) |
Feb 23, 2016 | 11.71 | 11.78 | 11.38 | 11.71 | 25,987 | +0.01(+0.06%) |
Feb 22, 2016 | 11.65 | 11.70 | 11.57 | 11.70 | 32,496 | +0.10(+0.90%) |
Feb 19, 2016 | 11.57 | 11.62 | 11.32 | 11.60 | 14,150 | -0.04(-0.34%) |
Feb 18, 2016 | 11.63 | 11.82 | 11.62 | 11.64 | 19,333 | -0.06(-0.56%) |
Feb 17, 2016 | 11.39 | 11.70 | 11.39 | 11.70 | 11,745 | +0.33(+2.90%) |
Feb 16, 2016 | 11.24 | 11.45 | 11.09 | 11.37 | 42,713 | +0.23(+2.06%) |
Feb 12, 2016 | 11.01 | 11.14 | 11.14 | 11.14 | 13,822 | +0.10(+0.86%) |
Feb 11, 2016 | 11.52 | 11.52 | 10.99 | 11.05 | 30,221 | -0.64(-5.45%) |
Feb 10, 2016 | 11.38 | 11.69 | 11.26 | 11.68 | 42,498 | +0.33(+2.92%) |
Feb 09, 2016 | 10.82 | 11.36 | 10.57 | 11.35 | 48,781 | +0.45(+4.15%) |
Feb 08, 2016 | 11.24 | 11.39 | 10.80 | 10.90 | 21,359 | -0.39(-3.44%) |
Feb 05, 2016 | 11.53 | 11.63 | 11.24 | 11.29 | 29,051 | -0.32(-2.80%) |
Feb 04, 2016 | 11.47 | 11.69 | 11.47 | 11.61 | 38,915 | +0.17(+1.45%) |
Feb 03, 2016 | 11.55 | 11.79 | 11.43 | 11.45 | 19,146 | -0.09(-0.77%) |
Feb 02, 2016 | 11.61 | 11.71 | 11.33 | 11.54 | 32,224 | -0.21(-1.79%) |
Feb 01, 2016 | 11.82 | 11.83 | 11.65 | 11.75 | 34,911 | -0.04(-0.38%) |
Jan 29, 2016 | 11.59 | 11.79 | 11.59 | 11.79 | 31,864 | +0.24(+2.09%) |
Jan 28, 2016 | 11.42 | 11.62 | 11.38 | 11.55 | 124,349 | +0.16(+1.40%) |
Jan 27, 2016 | 11.39 | 11.43 | 11.22 | 11.39 | 23,358 | -0.03(-0.28%) |
Jan 26, 2016 | 11.32 | 11.43 | 11.30 | 11.42 | 31,098 | +0.05(+0.45%) |
Jan 25, 2016 | 11.00 | 11.45 | 11.00 | 11.37 | 48,954 | +0.27(+2.47%) |
Jan 22, 2016 | 10.74 | 11.10 | 10.73 | 11.10 | 52,210 | +0.45(+4.18%) |
Jan 21, 2016 | 10.43 | 10.90 | 10.37 | 10.65 | 55,201 | +0.22(+2.14%) |
Jan 20, 2016 | 10.45 | 10.71 | 10.10 | 10.43 | 135,622 | -0.12(-1.15%) |
Jan 19, 2016 | 10.72 | 10.79 | 10.45 | 10.55 | 39,165 | -0.10(-0.96%) |
Jan 15, 2016 | 10.59 | 10.65 | 10.65 | 10.65 | 82,779 | -0.08(-0.77%) |
Jan 14, 2016 | 10.94 | 10.95 | 10.70 | 10.73 | 45,234 | -0.13(-1.23%) |
Jan 13, 2016 | 11.21 | 11.24 | 10.70 | 10.87 | 84,538 | -0.35(-3.12%) |
Jan 12, 2016 | 11.38 | 11.42 | 10.98 | 11.22 | 102,688 | -0.13(-1.12%) |
Jan 11, 2016 | 11.40 | 11.44 | 11.19 | 11.34 | 77,734 | -0.05(-0.45%) |
Jan 08, 2016 | 11.56 | 11.60 | 11.22 | 11.40 | 55,457 | -0.18(-1.59%) |
Jan 07, 2016 | 11.68 | 11.74 | 11.49 | 11.58 | 40,381 | -0.18(-1.52%) |
Jan 06, 2016 | 11.69 | 11.78 | 11.69 | 11.76 | 17,699 | -0.01(-0.05%) |
Jan 05, 2016 | 11.68 | 11.81 | 11.65 | 11.77 | 13,064 | +0.00(+0.00%) |
Jan 04, 2016 | 11.59 | 11.78 | 11.52 | 11.77 | 27,210 | +0.03(+0.27%) |
Dec 31, 2015 | 11.68 | 11.73 | 11.73 | 11.73 | 63,615 | +0.02(+0.16%) |
Dec 30, 2015 | 11.77 | 11.78 | 11.59 | 11.71 | 44,845 | -0.05(-0.43%) |
Dec 29, 2015 | 11.78 | 11.90 | 11.53 | 11.77 | 64,032 | +0.01(+0.05%) |
Dec 28, 2015 | 11.61 | 11.96 | 11.61 | 11.76 | 33,304 | +0.08(+0.71%) |
Dec 24, 2015 | 11.79 | 11.68 | 11.68 | 11.68 | 46,651 | -0.08(-0.70%) |
Dec 23, 2015 | 11.80 | 11.86 | 11.73 | 11.76 | 24,159 | -0.03(-0.22%) |
Dec 22, 2015 | 11.84 | 11.84 | 11.78 | 11.78 | 34,022 | -0.12(-1.02%) |
Dec 21, 2015 | 12.11 | 12.20 | 11.76 | 11.90 | 74,751 | -0.26(-2.15%) |
Dec 18, 2015 | 11.84 | 12.17 | 11.75 | 12.17 | 657,768 | +0.32(+2.74%) |
Dec 17, 2015 | 12.08 | 12.12 | 11.82 | 11.84 | 47,082 | -0.18(-1.54%) |
Dec 16, 2015 | 11.77 | 12.12 | 11.77 | 12.03 | 136,257 | +0.13(+1.12%) |
Dec 15, 2015 | 11.74 | 12.10 | 11.71 | 11.89 | 132,556 | +0.31(+2.69%) |
Dec 14, 2015 | 11.63 | 11.80 | 11.45 | 11.58 | 164,779 | -0.02(-0.16%) |
Dec 11, 2015 | 11.56 | 11.84 | 11.43 | 11.60 | 94,117 | +0.09(+0.77%) |
Dec 10, 2015 | 11.59 | 11.84 | 11.40 | 11.51 | 68,430 | -0.04(-0.39%) |
Dec 09, 2015 | 11.50 | 11.68 | 11.50 | 11.55 | 69,214 | -0.08(-0.66%) |
Dec 08, 2015 | 11.64 | 11.78 | 11.56 | 11.63 | 64,459 | -0.02(-0.16%) |
Dec 07, 2015 | 11.81 | 11.84 | 11.59 | 11.65 | 41,771 | -0.18(-1.56%) |
Dec 04, 2015 | 11.66 | 11.84 | 11.66 | 11.84 | 11,664 | +0.15(+1.31%) |
Dec 03, 2015 | 11.92 | 11.96 | 11.65 | 11.68 | 46,290 | -0.16(-1.34%) |
Dec 02, 2015 | 11.99 | 11.99 | 11.72 | 11.84 | 36,623 | -0.12(-1.01%) |
Dec 01, 2015 | 11.94 | 12.03 | 11.94 | 11.96 | 21,609 | +0.04(+0.37%) |
Nov 30, 2015 | 11.98 | 12.10 | 11.89 | 11.92 | 42,082 | -0.18(-1.47%) |
Nov 27, 2015 | 11.87 | 12.10 | 11.84 | 12.10 | 34,027 | +0.20(+1.71%) |
Nov 25, 2015 | 11.60 | 11.89 | 11.89 | 11.89 | 131,944 | +0.31(+2.64%) |
Nov 24, 2015 | 11.51 | 11.74 | 11.46 | 11.59 | 38,455 | +0.06(+0.55%) |
Nov 23, 2015 | 11.53 | 11.82 | 11.39 | 11.52 | 507,160 | +0.00(+0.00%) |
Nov 20, 2015 | 11.86 | 11.86 | 11.46 | 11.52 | 43,781 | -0.34(-2.90%) |
Nov 19, 2015 | 11.72 | 11.90 | 11.72 | 11.87 | 39,680 | +0.12(+1.03%) |
Nov 18, 2015 | 11.63 | 11.95 | 11.46 | 11.75 | 397,529 | +0.12(+1.01%) |
Nov 17, 2015 | 11.42 | 11.82 | 11.40 | 11.63 | 135,845 | +0.21(+1.86%) |
Nov 16, 2015 | 11.18 | 11.44 | 11.12 | 11.42 | 68,944 | +0.19(+1.67%) |
Nov 13, 2015 | 11.04 | 11.54 | 10.98 | 11.23 | 120,811 | -0.06(-0.55%) |
Nov 12, 2015 | 11.35 | 11.38 | 11.24 | 11.29 | 18,139 | -0.09(-0.82%) |
Nov 11, 2015 | 11.51 | 11.53 | 11.27 | 11.38 | 23,448 | -0.15(-1.30%) |
Nov 10, 2015 | 11.41 | 11.58 | 11.20 | 11.53 | 223,041 | +0.13(+1.15%) |
Nov 09, 2015 | 11.38 | 11.43 | 11.32 | 11.40 | 33,079 | +0.01(+0.11%) |
Nov 06, 2015 | 11.38 | 11.50 | 11.26 | 11.39 | 30,760 | -0.03(-0.27%) |
Nov 05, 2015 | 11.47 | 11.52 | 11.40 | 11.42 | 12,832 | -0.04(-0.38%) |
Nov 04, 2015 | 11.48 | 11.51 | 11.32 | 11.47 | 61,348 | +0.00(+0.00%) |
Nov 03, 2015 | 11.57 | 11.66 | 11.42 | 11.47 | 45,743 | -0.08(-0.70%) |
Nov 02, 2015 | 11.36 | 11.68 | 11.28 | 11.55 | 56,355 | +0.12(+1.09%) |
Oct 30, 2015 | 11.38 | 11.46 | 11.17 | 11.42 | 169,730 | +0.06(+0.55%) |
Oct 29, 2015 | 11.46 | 11.52 | 11.30 | 11.36 | 22,046 | -0.12(-1.03%) |
Oct 28, 2015 | 11.52 | 11.73 | 11.43 | 11.48 | 137,309 | -0.07(-0.59%) |
Oct 27, 2015 | 11.57 | 11.63 | 11.05 | 11.55 | 92,529 | +0.01(+0.11%) |
Oct 26, 2015 | 11.60 | 11.67 | 11.37 | 11.53 | 54,529 | -0.01(-0.05%) |
Oct 23, 2015 | 11.45 | 11.60 | 11.26 | 11.54 | 45,028 | +0.17(+1.54%) |
Oct 22, 2015 | 11.85 | 12.04 | 10.74 | 11.37 | 2,059,334 | -0.44(-3.70%) |
Oct 21, 2015 | 11.71 | 11.97 | 11.54 | 11.80 | 512,942 | +0.14(+1.18%) |
Oct 20, 2015 | 11.68 | 11.92 | 11.62 | 11.67 | 134,098 | -0.15(-1.27%) |
Oct 19, 2015 | 11.62 | 11.85 | 11.62 | 11.82 | 261,161 | +0.21(+1.77%) |
Oct 16, 2015 | 11.59 | 11.61 | 11.44 | 11.61 | 134,552 | +0.01(+0.05%) |
Oct 15, 2015 | 11.32 | 11.70 | 11.32 | 11.60 | 44,398 | +0.31(+2.71%) |
Oct 14, 2015 | 11.28 | 11.35 | 11.23 | 11.30 | 44,272 | +0.04(+0.33%) |
Oct 13, 2015 | 11.23 | 11.29 | 11.13 | 11.26 | 24,362 | +0.06(+0.50%) |
Oct 12, 2015 | 11.12 | 11.26 | 11.05 | 11.20 | 181,615 | +0.04(+0.33%) |
Oct 09, 2015 | 11.10 | 11.17 | 10.78 | 11.17 | 108,584 | +0.05(+0.45%) |
Oct 08, 2015 | 10.85 | 11.17 | 10.85 | 11.12 | 76,258 | +0.22(+2.06%) |
Oct 07, 2015 | 10.29 | 11.28 | 10.29 | 10.89 | 116,733 | +0.59(+5.69%) |
Oct 06, 2015 | 10.17 | 10.41 | 10.02 | 10.31 | 363,602 | +0.17(+1.66%) |
Oct 05, 2015 | 10.02 | 10.32 | 10.02 | 10.14 | 79,134 | +0.17(+1.69%) |
Oct 02, 2015 | 9.994 | 10.10 | 9.919 | 9.969 | 47,757 | -0.01(-0.13%) |
Oct 01, 2015 | 9.981 | 10.20 | 9.875 | 9.981 | 67,943 | +0.06(+0.63%) |
Sep 30, 2015 | 10.09 | 10.17 | 9.738 | 9.919 | 193,073 | -0.18(-1.79%) |
Sep 29, 2015 | 10.34 | 10.34 | 10.09 | 10.10 | 16,065 | -0.16(-1.58%) |
Sep 28, 2015 | 10.29 | 10.29 | 10.10 | 10.26 | 37,266 | +0.01(+0.12%) |
Sep 25, 2015 | 10.67 | 10.68 | 10.05 | 10.25 | 42,795 | -0.41(-3.81%) |
Sep 24, 2015 | 10.59 | 10.71 | 10.58 | 10.65 | 25,008 | +0.04(+0.35%) |
Sep 23, 2015 | 10.36 | 10.73 | 10.36 | 10.62 | 47,032 | +0.21(+2.04%) |
Sep 22, 2015 | 10.40 | 10.44 | 10.32 | 10.41 | 40,873 | +0.00(+0.00%) |
Sep 21, 2015 | 10.57 | 10.59 | 10.31 | 10.41 | 52,723 | -0.16(-1.48%) |
Sep 18, 2015 | 10.85 | 11.05 | 10.46 | 10.56 | 321,523 | -0.22(-2.08%) |
Sep 17, 2015 | 10.80 | 10.97 | 10.73 | 10.79 | 134,526 | +0.02(+0.23%) |
Sep 16, 2015 | 11.24 | 11.24 | 10.73 | 10.76 | 104,987 | -0.44(-3.95%) |
Sep 15, 2015 | 11.10 | 11.25 | 11.10 | 11.20 | 49,962 | +0.04(+0.33%) |
Sep 14, 2015 | 11.09 | 11.23 | 11.05 | 11.17 | 68,326 | +0.05(+0.45%) |
Sep 11, 2015 | 11.23 | 11.29 | 11.05 | 11.12 | 49,879 | -0.12(-1.11%) |
Sep 10, 2015 | 11.01 | 11.29 | 10.96 | 11.24 | 120,848 | +0.18(+1.64%) |
Sep 09, 2015 | 11.29 | 11.29 | 10.95 | 11.06 | 33,589 | -0.20(-1.77%) |
Sep 08, 2015 | 11.23 | 11.29 | 11.10 | 11.26 | 94,284 | +0.00(+0.00%) |
Sep 04, 2015 | 11.25 | 11.26 | 11.26 | 11.26 | 42,479 | -0.10(-0.88%) |
Sep 03, 2015 | 11.28 | 11.36 | 11.27 | 11.36 | 16,220 | +0.12(+1.05%) |
Sep 02, 2015 | 11.20 | 11.25 | 11.20 | 11.24 | 12,578 | +0.01(+0.11%) |
Sep 01, 2015 | 11.22 | 11.29 | 11.22 | 11.23 | 53,237 | -0.06(-0.50%) |
Aug 31, 2015 | 11.24 | 11.32 | 11.20 | 11.29 | 93,821 | +0.04(+0.39%) |
Aug 28, 2015 | 11.22 | 11.27 | 11.17 | 11.24 | 117,789 | +0.01(+0.11%) |
Aug 27, 2015 | 11.19 | 11.29 | 11.10 | 11.23 | 138,591 | +0.10(+0.90%) |
Aug 26, 2015 | 11.32 | 11.32 | 11.02 | 11.13 | 81,495 | -0.07(-0.67%) |
Aug 25, 2015 | 11.34 | 11.34 | 11.04 | 11.20 | 45,501 | +0.05(+0.45%) |
Aug 24, 2015 | 11.07 | 11.20 | 10.86 | 11.15 | 128,991 | -0.06(-0.50%) |
Aug 21, 2015 | 11.16 | 11.23 | 11.05 | 11.21 | 64,777 | +0.03(+0.28%) |
Aug 20, 2015 | 11.12 | 11.26 | 11.11 | 11.18 | 78,145 | +0.04(+0.34%) |
Aug 19, 2015 | 11.20 | 11.21 | 11.11 | 11.14 | 35,974 | -0.06(-0.56%) |
Aug 18, 2015 | 11.14 | 11.23 | 11.12 | 11.20 | 21,326 | +0.06(+0.57%) |
Aug 17, 2015 | 11.20 | 11.20 | 11.11 | 11.14 | 73,563 | -0.04(-0.39%) |
Aug 14, 2015 | 11.15 | 11.26 | 11.10 | 11.18 | 53,963 | +0.01(+0.11%) |
Aug 13, 2015 | 11.17 | 11.20 | 11.13 | 11.17 | 38,275 | -0.02(-0.22%) |
Aug 12, 2015 | 11.08 | 11.23 | 10.94 | 11.20 | 72,316 | +0.12(+1.06%) |
Aug 11, 2015 | 11.24 | 11.26 | 11.02 | 11.08 | 95,771 | -0.15(-1.38%) |
Aug 10, 2015 | 11.25 | 11.33 | 11.21 | 11.23 | 66,029 | -0.04(-0.38%) |
Aug 07, 2015 | 11.32 | 11.33 | 10.90 | 11.28 | 67,212 | -0.08(-0.71%) |
Aug 06, 2015 | 11.57 | 11.57 | 11.29 | 11.36 | 17,432 | -0.24(-2.03%) |
Aug 05, 2015 | 11.60 | 11.60 | 11.48 | 11.59 | 25,440 | -0.04(-0.32%) |
Aug 04, 2015 | 11.67 | 11.71 | 11.63 | 11.63 | 179,848 | -0.02(-0.16%) |
Aug 03, 2015 | 11.67 | 11.70 | 11.58 | 11.65 | 102,526 | -0.03(-0.26%) |
Jul 31, 2015 | 11.47 | 11.69 | 11.42 | 11.68 | 17,875 | +0.24(+2.06%) |
Jul 30, 2015 | 11.40 | 11.60 | 11.39 | 11.44 | 51,533 | +0.04(+0.33%) |
Jul 29, 2015 | 11.70 | 11.73 | 11.36 | 11.41 | 54,439 | -0.33(-2.80%) |
Jul 28, 2015 | 11.67 | 11.78 | 11.64 | 11.73 | 61,166 | +0.11(+0.90%) |
Jul 27, 2015 | 11.75 | 11.76 | 11.52 | 11.63 | 34,321 | -0.14(-1.16%) |
Jul 24, 2015 | 11.75 | 11.77 | 11.75 | 11.77 | 16,275 | +0.01(+0.11%) |
Jul 23, 2015 | 11.73 | 11.78 | 11.73 | 11.75 | 40,040 | +0.00(+0.00%) |
Jul 22, 2015 | 11.81 | 11.85 | 11.75 | 11.75 | 26,538 | -0.06(-0.52%) |
Jul 21, 2015 | 11.77 | 11.83 | 11.69 | 11.81 | 171,521 | +0.06(+0.47%) |
Jul 20, 2015 | 11.79 | 11.79 | 11.75 | 11.76 | 50,557 | -0.01(-0.05%) |
Jul 17, 2015 | 11.78 | 11.85 | 11.75 | 11.77 | 231,089 | +0.01(+0.11%) |
Jul 16, 2015 | 11.81 | 11.81 | 11.75 | 11.75 | 44,118 | -0.04(-0.31%) |
Jul 15, 2015 | 11.94 | 11.94 | 11.75 | 11.79 | 29,414 | +0.02(+0.16%) |
Jul 14, 2015 | 11.75 | 11.81 | 11.75 | 11.77 | 43,132 | +0.02(+0.16%) |
Jul 13, 2015 | 11.81 | 11.81 | 11.75 | 11.75 | 24,108 | -0.02(-0.16%) |
Jul 10, 2015 | 11.76 | 11.88 | 11.74 | 11.77 | 28,691 | +0.01(+0.05%) |
Jul 09, 2015 | 11.88 | 11.88 | 11.76 | 11.77 | 16,432 | -0.08(-0.68%) |
Jul 08, 2015 | 11.79 | 11.91 | 11.73 | 11.85 | 35,776 | +0.04(+0.37%) |
Jul 07, 2015 | 11.81 | 11.94 | 11.73 | 11.80 | 101,136 | -0.03(-0.26%) |
Jul 06, 2015 | 11.86 | 11.86 | 11.77 | 11.83 | 62,054 | +0.02(+0.16%) |
Jul 02, 2015 | 11.79 | 11.81 | 11.81 | 11.81 | 32,638 | +0.01(+0.11%) |
Jul 01, 2015 | 11.91 | 11.92 | 11.70 | 11.80 | 80,821 | -0.11(-0.94%) |
Jun 30, 2015 | 11.91 | 11.94 | 11.79 | 11.91 | 16,227 | +0.11(+0.94%) |
Jun 29, 2015 | 11.86 | 11.90 | 11.76 | 11.80 | 65,706 | -0.18(-1.50%) |
Jun 26, 2015 | 11.87 | 11.98 | 11.79 | 11.98 | 124,554 | +0.19(+1.63%) |
Jun 25, 2015 | 11.82 | 11.83 | 11.73 | 11.79 | 89,236 | -0.04(-0.31%) |
Jun 24, 2015 | 11.85 | 11.85 | 11.78 | 11.83 | 56,718 | -0.04(-0.37%) |
Jun 23, 2015 | 11.79 | 11.88 | 11.79 | 11.87 | 94,368 | +0.07(+0.58%) |
Jun 22, 2015 | 11.85 | 11.87 | 11.77 | 11.80 | 62,576 | -0.06(-0.52%) |
Jun 19, 2015 | 11.79 | 11.88 | 11.70 | 11.86 | 81,460 | +0.11(+0.95%) |
Jun 18, 2015 | 11.84 | 12.07 | 11.68 | 11.75 | 250,431 | -0.03(-0.26%) |
Jun 17, 2015 | 11.91 | 11.91 | 11.76 | 11.78 | 93,413 | +0.05(+0.42%) |
Jun 16, 2015 | 11.70 | 11.87 | 11.55 | 11.73 | 70,275 | -0.04(-0.37%) |
Jun 15, 2015 | 11.70 | 11.97 | 11.67 | 11.78 | 128,931 | -0.01(-0.05%) |
Jun 12, 2015 | 11.64 | 11.78 | 11.33 | 11.78 | 111,632 | +0.21(+1.82%) |
Jun 11, 2015 | 11.72 | 11.74 | 11.33 | 11.57 | 223,349 | -0.06(-0.53%) |
Jun 10, 2015 | 11.60 | 11.77 | 11.41 | 11.64 | 135,048 | +0.09(+0.75%) |
Jun 09, 2015 | 11.49 | 11.77 | 11.48 | 11.55 | 121,799 | +0.02(+0.16%) |
Jun 08, 2015 | 11.79 | 11.79 | 11.45 | 11.53 | 147,347 | -0.27(-2.31%) |
Jun 05, 2015 | 11.95 | 11.95 | 11.39 | 11.80 | 342,252 | -0.20(-1.70%) |
Jun 04, 2015 | 12.25 | 12.61 | 11.92 | 12.01 | 294,281 | -0.25(-2.02%) |
Jun 03, 2015 | 12.35 | 12.37 | 12.01 | 12.25 | 331,594 | -0.07(-0.55%) |
Jun 02, 2015 | 12.01 | 12.38 | 11.94 | 12.32 | 100,844 | +0.35(+2.89%) |
Jun 01, 2015 | 12.13 | 12.16 | 11.90 | 11.98 | 51,248 | -0.15(-1.28%) |
May 29, 2015 | 12.22 | 12.29 | 12.13 | 12.13 | 124,967 | -0.03(-0.25%) |
May 28, 2015 | 12.43 | 12.48 | 12.10 | 12.16 | 105,821 | -0.28(-2.24%) |
May 27, 2015 | 12.47 | 12.68 | 12.44 | 12.44 | 185,054 | -0.03(-0.25%) |
May 26, 2015 | 12.38 | 12.56 | 12.38 | 12.47 | 293,284 | +0.06(+0.50%) |
May 22, 2015 | 12.22 | 12.41 | 12.41 | 12.41 | 387,297 | +0.19(+1.52%) |