Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 10.16 | 10.16 | 10.09 | 10.09 | 28,837 | +0.03(+0.31%) |
Sep 29, 2016 | 10.11 | 10.17 | 10.01 | 10.06 | 119,255 | +0.00(+0.00%) |
Sep 28, 2016 | 10.04 | 10.11 | 9.844 | 10.06 | 109,540 | -0.02(-0.15%) |
Sep 27, 2016 | 10.10 | 10.20 | 9.998 | 10.08 | 129,639 | -0.09(-0.91%) |
Sep 26, 2016 | 10.29 | 10.44 | 10.17 | 10.17 | 62,113 | -0.18(-1.72%) |
Sep 23, 2016 | 10.40 | 10.51 | 10.29 | 10.35 | 40,810 | -0.13(-1.26%) |
Sep 22, 2016 | 10.63 | 10.67 | 10.44 | 10.48 | 97,776 | -0.02(-0.15%) |
Sep 21, 2016 | 10.41 | 10.52 | 10.32 | 10.49 | 66,031 | +0.16(+1.57%) |
Sep 20, 2016 | 10.27 | 10.40 | 10.27 | 10.33 | 100,702 | +0.06(+0.60%) |
Sep 19, 2016 | 10.32 | 10.39 | 10.25 | 10.27 | 72,941 | +0.11(+1.07%) |
Sep 16, 2016 | 10.17 | 10.22 | 10.05 | 10.16 | 164,270 | -0.09(-0.91%) |
Sep 15, 2016 | 10.27 | 10.32 | 10.19 | 10.25 | 101,832 | -0.03(-0.30%) |
Sep 14, 2016 | 10.30 | 10.44 | 10.22 | 10.28 | 168,468 | -0.03(-0.30%) |
Sep 13, 2016 | 10.46 | 10.50 | 10.26 | 10.32 | 182,536 | -0.29(-2.77%) |
Sep 12, 2016 | 10.51 | 10.67 | 10.49 | 10.61 | 86,374 | +0.04(+0.37%) |
Sep 09, 2016 | 10.76 | 10.77 | 10.55 | 10.57 | 159,871 | -0.16(-1.51%) |
Sep 08, 2016 | 10.84 | 10.84 | 10.72 | 10.73 | 184,445 | -0.07(-0.64%) |
Sep 07, 2016 | 10.88 | 10.95 | 10.77 | 10.80 | 240,844 | -0.08(-0.71%) |
Sep 06, 2016 | 10.80 | 10.97 | 10.79 | 10.88 | 144,732 | +0.08(+0.72%) |
Sep 02, 2016 | 10.73 | 10.80 | 10.80 | 10.80 | 82,829 | +0.14(+1.34%) |
Sep 01, 2016 | 10.58 | 10.68 | 10.56 | 10.66 | 73,951 | +0.04(+0.34%) |
Aug 31, 2016 | 10.78 | 10.78 | 10.58 | 10.63 | 101,689 | -0.15(-1.44%) |
Aug 30, 2016 | 10.87 | 10.90 | 10.75 | 10.78 | 282,969 | -0.02(-0.21%) |
Aug 29, 2016 | 10.76 | 10.83 | 10.72 | 10.80 | 146,436 | +0.05(+0.50%) |
Aug 26, 2016 | 10.87 | 10.96 | 10.70 | 10.75 | 238,411 | -0.05(-0.43%) |
Aug 25, 2016 | 10.91 | 10.92 | 10.76 | 10.80 | 228,877 | -0.07(-0.64%) |
Aug 24, 2016 | 10.93 | 10.99 | 10.87 | 10.87 | 230,419 | -0.08(-0.71%) |
Aug 23, 2016 | 10.94 | 11.01 | 10.92 | 10.94 | 76,421 | +0.03(+0.28%) |
Aug 22, 2016 | 11.00 | 11.02 | 10.87 | 10.91 | 136,959 | -0.13(-1.19%) |
Aug 19, 2016 | 11.11 | 11.11 | 10.98 | 11.04 | 50,602 | -0.13(-1.18%) |
Aug 18, 2016 | 11.11 | 11.21 | 11.11 | 11.17 | 93,635 | +0.11(+0.98%) |
Aug 17, 2016 | 11.14 | 11.14 | 11.02 | 11.07 | 88,485 | -0.08(-0.69%) |
Aug 16, 2016 | 11.13 | 11.16 | 11.04 | 11.14 | 175,236 | +0.07(+0.63%) |
Aug 15, 2016 | 11.15 | 11.22 | 11.05 | 11.07 | 204,983 | -0.05(-0.49%) |
Aug 12, 2016 | 11.23 | 11.34 | 11.09 | 11.13 | 180,388 | -0.05(-0.48%) |
Aug 11, 2016 | 10.86 | 11.21 | 10.86 | 11.18 | 265,723 | +0.39(+3.66%) |
Aug 10, 2016 | 10.83 | 10.83 | 10.62 | 10.79 | 110,057 | +0.05(+0.43%) |
Aug 09, 2016 | 10.73 | 10.83 | 10.72 | 10.74 | 177,266 | -0.05(-0.43%) |
Aug 08, 2016 | 10.65 | 10.79 | 10.65 | 10.79 | 98,511 | +0.12(+1.09%) |
Aug 05, 2016 | 10.56 | 10.70 | 10.54 | 10.67 | 82,549 | +0.03(+0.29%) |
Aug 04, 2016 | 10.63 | 10.74 | 10.60 | 10.64 | 249,122 | +0.00(+0.00%) |
Aug 03, 2016 | 10.59 | 10.64 | 10.46 | 10.64 | 126,073 | +0.10(+0.95%) |
Aug 02, 2016 | 10.63 | 10.70 | 10.51 | 10.54 | 130,332 | -0.06(-0.58%) |
Aug 01, 2016 | 10.71 | 10.73 | 10.60 | 10.60 | 158,219 | -0.12(-1.15%) |
Jul 29, 2016 | 10.70 | 10.83 | 10.68 | 10.73 | 91,196 | +0.05(+0.43%) |
Jul 28, 2016 | 10.97 | 11.07 | 10.64 | 10.68 | 94,533 | -0.29(-2.68%) |
Jul 27, 2016 | 10.98 | 11.02 | 10.92 | 10.97 | 127,396 | +0.07(+0.64%) |
Jul 26, 2016 | 10.86 | 10.93 | 10.79 | 10.90 | 173,324 | +0.09(+0.79%) |
Jul 25, 2016 | 11.01 | 11.02 | 10.80 | 10.82 | 122,277 | -0.20(-1.83%) |
Jul 22, 2016 | 11.07 | 11.11 | 10.97 | 11.02 | 70,370 | -0.04(-0.35%) |
Jul 21, 2016 | 11.11 | 11.15 | 11.05 | 11.06 | 92,665 | -0.06(-0.56%) |
Jul 20, 2016 | 11.08 | 11.22 | 11.07 | 11.12 | 107,807 | +0.01(+0.07%) |
Jul 19, 2016 | 11.21 | 11.29 | 11.09 | 11.11 | 69,797 | -0.10(-0.90%) |
Jul 18, 2016 | 11.21 | 11.27 | 11.14 | 11.21 | 40,697 | -0.02(-0.14%) |
Jul 15, 2016 | 11.36 | 11.36 | 11.19 | 11.23 | 209,359 | -0.11(-0.96%) |
Jul 14, 2016 | 11.37 | 11.38 | 11.28 | 11.34 | 89,161 | +0.12(+1.03%) |
Jul 13, 2016 | 11.35 | 11.41 | 11.19 | 11.22 | 356,227 | +0.01(+0.07%) |
Jul 12, 2016 | 10.97 | 11.23 | 10.76 | 11.21 | 421,697 | +0.41(+3.80%) |
Jul 11, 2016 | 10.91 | 11.00 | 10.80 | 10.80 | 119,865 | -0.07(-0.64%) |
Jul 08, 2016 | 10.86 | 10.95 | 10.74 | 10.87 | 65,821 | +0.13(+1.23%) |
Jul 07, 2016 | 10.90 | 10.90 | 10.73 | 10.74 | 72,144 | -0.07(-0.68%) |
Jul 06, 2016 | 10.73 | 10.83 | 10.66 | 10.81 | 67,730 | -0.03(-0.32%) |
Jul 05, 2016 | 11.07 | 11.07 | 10.83 | 10.85 | 193,512 | -0.21(-1.89%) |
Jul 01, 2016 | 10.95 | 11.06 | 11.06 | 11.06 | 153,512 | +0.05(+0.47%) |
Jun 30, 2016 | 10.83 | 11.03 | 10.77 | 11.01 | 84,867 | +0.24(+2.25%) |
Jun 29, 2016 | 10.70 | 10.82 | 10.70 | 10.76 | 66,310 | +0.15(+1.38%) |
Jun 28, 2016 | 10.60 | 10.65 | 10.43 | 10.62 | 166,499 | +0.26(+2.46%) |
Jun 27, 2016 | 10.56 | 10.73 | 10.32 | 10.36 | 270,549 | -0.37(-3.46%) |
Jun 24, 2016 | 10.73 | 10.83 | 10.56 | 10.73 | 190,601 | -0.50(-4.48%) |
Jun 23, 2016 | 11.24 | 11.28 | 11.14 | 11.24 | 25,150 | +0.15(+1.33%) |
Jun 22, 2016 | 11.38 | 11.38 | 11.07 | 11.09 | 132,376 | -0.16(-1.45%) |
Jun 21, 2016 | 11.39 | 11.41 | 11.22 | 11.25 | 115,510 | -0.07(-0.61%) |
Jun 20, 2016 | 11.48 | 11.52 | 11.32 | 11.32 | 111,551 | +0.09(+0.76%) |
Jun 17, 2016 | 11.20 | 11.31 | 11.17 | 11.24 | 211,107 | +0.15(+1.33%) |
Jun 16, 2016 | 11.08 | 11.19 | 10.92 | 11.09 | 177,940 | -0.14(-1.24%) |
Jun 15, 2016 | 11.24 | 11.37 | 11.17 | 11.23 | 93,682 | +0.02(+0.14%) |
Jun 14, 2016 | 11.52 | 11.59 | 11.15 | 11.21 | 196,872 | -0.29(-2.55%) |
Jun 13, 2016 | 11.59 | 11.72 | 11.48 | 11.51 | 149,500 | -0.13(-1.13%) |
Jun 10, 2016 | 11.85 | 11.91 | 11.57 | 11.64 | 122,046 | -0.29(-2.46%) |
Jun 09, 2016 | 11.89 | 12.00 | 11.71 | 11.93 | 151,994 | +0.05(+0.46%) |
Jun 08, 2016 | 11.95 | 12.10 | 11.86 | 11.88 | 253,902 | +0.02(+0.20%) |
Jun 07, 2016 | 11.76 | 12.08 | 11.69 | 11.86 | 262,118 | +0.26(+2.20%) |
Jun 06, 2016 | 11.31 | 11.61 | 11.31 | 11.60 | 333,999 | +0.43(+3.81%) |
Jun 03, 2016 | 11.04 | 11.27 | 11.03 | 11.17 | 177,210 | +0.22(+2.05%) |
Jun 02, 2016 | 10.59 | 11.00 | 10.59 | 10.95 | 148,248 | +0.28(+2.61%) |
Jun 01, 2016 | 10.63 | 10.72 | 10.57 | 10.67 | 63,946 | +0.02(+0.15%) |
May 31, 2016 | 10.63 | 10.73 | 10.61 | 10.66 | 64,918 | +0.02(+0.22%) |
May 27, 2016 | 10.61 | 10.63 | 10.63 | 10.63 | 26,748 | -0.05(-0.46%) |
May 26, 2016 | 10.69 | 10.77 | 10.63 | 10.68 | 26,250 | +0.07(+0.68%) |
May 25, 2016 | 10.68 | 10.78 | 10.60 | 10.61 | 37,363 | +0.01(+0.07%) |
May 24, 2016 | 10.69 | 10.76 | 10.60 | 10.60 | 76,932 | -0.11(-1.01%) |
May 23, 2016 | 10.68 | 10.73 | 10.61 | 10.71 | 88,136 | +0.05(+0.51%) |
May 20, 2016 | 10.70 | 10.70 | 10.63 | 10.66 | 24,074 | +0.05(+0.44%) |
May 19, 2016 | 10.63 | 10.70 | 10.52 | 10.61 | 195,027 | -0.15(-1.37%) |
May 18, 2016 | 10.95 | 11.00 | 10.75 | 10.76 | 69,270 | -0.29(-2.59%) |
May 17, 2016 | 11.00 | 11.15 | 10.97 | 11.04 | 43,510 | -0.04(-0.39%) |
May 16, 2016 | 10.94 | 11.14 | 10.90 | 11.09 | 53,667 | +0.23(+2.11%) |
May 13, 2016 | 10.79 | 10.93 | 10.66 | 10.86 | 115,941 | +0.00(+0.00%) |
May 12, 2016 | 11.07 | 11.10 | 10.83 | 10.86 | 271,287 | -0.04(-0.36%) |
May 11, 2016 | 10.99 | 11.07 | 10.83 | 10.90 | 87,740 | -0.09(-0.84%) |
May 10, 2016 | 11.08 | 11.08 | 10.83 | 10.99 | 82,077 | +0.02(+0.21%) |
May 09, 2016 | 11.11 | 11.11 | 10.90 | 10.97 | 68,505 | -0.19(-1.73%) |
May 06, 2016 | 11.04 | 11.19 | 11.01 | 11.16 | 156,563 | +0.12(+1.05%) |
May 05, 2016 | 11.20 | 11.20 | 10.98 | 11.04 | 172,377 | +0.01(+0.07%) |
May 04, 2016 | 11.37 | 11.37 | 10.94 | 11.04 | 394,273 | -0.22(-1.99%) |
May 03, 2016 | 11.52 | 11.61 | 11.18 | 11.26 | 260,814 | -0.36(-3.06%) |
May 02, 2016 | 11.72 | 11.84 | 11.62 | 11.62 | 161,370 | -0.10(-0.86%) |
Apr 29, 2016 | 12.01 | 12.05 | 11.69 | 11.72 | 102,892 | -0.25(-2.07%) |
Apr 28, 2016 | 12.01 | 12.13 | 11.92 | 11.96 | 51,532 | +0.02(+0.19%) |
Apr 27, 2016 | 11.78 | 11.97 | 11.66 | 11.94 | 263,286 | +0.12(+1.05%) |
Apr 26, 2016 | 11.86 | 11.86 | 11.62 | 11.82 | 204,757 | -0.05(-0.39%) |
Apr 25, 2016 | 12.03 | 12.06 | 11.70 | 11.86 | 197,642 | -0.19(-1.60%) |
Apr 22, 2016 | 12.00 | 12.15 | 11.89 | 12.06 | 85,450 | +0.07(+0.55%) |
Apr 21, 2016 | 12.13 | 12.13 | 11.96 | 11.99 | 121,264 | -0.17(-1.37%) |
Apr 20, 2016 | 12.18 | 12.41 | 12.15 | 12.16 | 164,979 | -0.11(-0.88%) |
Apr 19, 2016 | 12.23 | 12.39 | 11.92 | 12.27 | 81,761 | +0.19(+1.54%) |
Apr 18, 2016 | 12.00 | 12.20 | 11.90 | 12.08 | 176,691 | -0.17(-1.39%) |
Apr 15, 2016 | 12.38 | 12.40 | 12.19 | 12.25 | 120,638 | -0.08(-0.63%) |
Apr 14, 2016 | 12.21 | 12.38 | 12.21 | 12.33 | 87,865 | +0.08(+0.63%) |
Apr 13, 2016 | 12.12 | 12.37 | 12.08 | 12.25 | 170,182 | +0.12(+1.02%) |
Apr 12, 2016 | 11.62 | 12.17 | 11.61 | 12.13 | 206,460 | +0.58(+5.03%) |
Apr 11, 2016 | 11.41 | 11.58 | 11.39 | 11.55 | 145,565 | +0.33(+2.97%) |
Apr 08, 2016 | 11.15 | 11.26 | 11.13 | 11.21 | 74,613 | +0.24(+2.19%) |
Apr 07, 2016 | 11.07 | 11.11 | 10.92 | 10.97 | 47,293 | -0.17(-1.53%) |
Apr 06, 2016 | 10.97 | 11.17 | 10.88 | 11.14 | 51,218 | +0.22(+1.98%) |
Apr 05, 2016 | 11.06 | 11.06 | 10.87 | 10.93 | 161,656 | -0.26(-2.28%) |
Apr 04, 2016 | 11.36 | 11.48 | 11.14 | 11.18 | 78,053 | -0.17(-1.50%) |
Apr 01, 2016 | 11.14 | 11.39 | 11.05 | 11.35 | 358,641 | +0.10(+0.89%) |
Mar 31, 2016 | 11.31 | 11.45 | 11.23 | 11.25 | 44,682 | +0.02(+0.14%) |
Mar 30, 2016 | 10.97 | 11.24 | 10.93 | 11.24 | 85,816 | +0.31(+2.83%) |
Mar 29, 2016 | 10.76 | 11.01 | 10.72 | 10.93 | 38,626 | +0.09(+0.86%) |
Mar 28, 2016 | 10.80 | 10.90 | 10.63 | 10.83 | 43,319 | +0.10(+0.94%) |
Mar 24, 2016 | 10.73 | 10.73 | 10.73 | 10.73 | 59,828 | -0.03(-0.29%) |
Mar 23, 2016 | 11.02 | 11.02 | 10.76 | 10.76 | 69,533 | -0.26(-2.32%) |
Mar 22, 2016 | 11.18 | 11.19 | 10.98 | 11.02 | 68,270 | -0.14(-1.25%) |
Mar 21, 2016 | 11.34 | 11.44 | 11.13 | 11.16 | 122,171 | -0.02(-0.14%) |
Mar 18, 2016 | 11.14 | 11.32 | 11.00 | 11.17 | 118,763 | +0.08(+0.70%) |
Mar 17, 2016 | 10.80 | 11.14 | 10.76 | 11.10 | 137,131 | +0.48(+4.52%) |
Mar 16, 2016 | 10.32 | 10.65 | 10.31 | 10.62 | 135,468 | +0.31(+3.00%) |
Mar 15, 2016 | 10.30 | 10.44 | 10.15 | 10.31 | 107,198 | +0.00(+0.00%) |
Mar 14, 2016 | 10.41 | 10.41 | 10.27 | 10.31 | 22,136 | -0.15(-1.41%) |
Mar 11, 2016 | 10.37 | 10.51 | 10.37 | 10.46 | 73,808 | +0.19(+1.89%) |
Mar 10, 2016 | 10.34 | 10.39 | 10.16 | 10.26 | 119,194 | -0.08(-0.75%) |
Mar 09, 2016 | 10.53 | 10.53 | 10.33 | 10.34 | 62,507 | -0.04(-0.37%) |
Mar 08, 2016 | 10.46 | 10.63 | 10.38 | 10.38 | 56,633 | -0.20(-1.90%) |
Mar 07, 2016 | 10.29 | 10.62 | 10.29 | 10.58 | 99,481 | +0.24(+2.32%) |
Mar 04, 2016 | 10.35 | 10.45 | 10.29 | 10.34 | 108,028 | +0.04(+0.38%) |
Mar 03, 2016 | 9.944 | 10.33 | 9.944 | 10.30 | 77,288 | +0.32(+3.18%) |
Mar 02, 2016 | 9.820 | 9.983 | 9.735 | 9.983 | 32,425 | +0.07(+0.74%) |
Mar 01, 2016 | 9.844 | 10.02 | 9.790 | 9.910 | 90,955 | +0.17(+1.71%) |
Feb 29, 2016 | 9.704 | 9.835 | 9.673 | 9.743 | 83,621 | +0.07(+0.72%) |
Feb 26, 2016 | 9.759 | 9.813 | 9.627 | 9.673 | 36,102 | +0.05(+0.56%) |
Feb 25, 2016 | 9.689 | 9.743 | 9.526 | 9.619 | 62,946 | -0.12(-1.19%) |
Feb 24, 2016 | 9.643 | 9.743 | 9.458 | 9.735 | 61,644 | -0.02(-0.16%) |
Feb 23, 2016 | 9.921 | 9.960 | 9.720 | 9.751 | 83,656 | -0.25(-2.48%) |
Feb 22, 2016 | 9.913 | 10.05 | 9.913 | 9.998 | 52,079 | +0.25(+2.54%) |
Feb 19, 2016 | 9.712 | 9.766 | 9.667 | 9.751 | 23,391 | -0.01(-0.08%) |
Feb 18, 2016 | 9.851 | 9.904 | 9.713 | 9.759 | 15,967 | -0.03(-0.32%) |
Feb 17, 2016 | 9.557 | 9.790 | 9.550 | 9.790 | 52,693 | +0.29(+3.09%) |
Feb 16, 2016 | 9.519 | 9.704 | 9.377 | 9.496 | 30,370 | +0.19(+2.00%) |
Feb 12, 2016 | 9.132 | 9.310 | 9.310 | 9.310 | 45,097 | +0.31(+3.44%) |
Feb 11, 2016 | 9.000 | 9.124 | 8.900 | 9.000 | 85,566 | -0.18(-1.94%) |
Feb 10, 2016 | 9.263 | 9.279 | 9.070 | 9.178 | 26,742 | +0.01(+0.08%) |
Feb 09, 2016 | 9.379 | 9.379 | 9.132 | 9.170 | 82,257 | -0.33(-3.42%) |
Feb 08, 2016 | 9.689 | 9.689 | 9.341 | 9.495 | 173,288 | -0.39(-3.92%) |
Feb 05, 2016 | 9.921 | 9.944 | 9.704 | 9.882 | 44,690 | -0.09(-0.93%) |
Feb 04, 2016 | 9.991 | 10.13 | 9.960 | 9.975 | 117,239 | +0.02(+0.23%) |
Feb 03, 2016 | 9.859 | 9.971 | 9.720 | 9.952 | 196,393 | +0.22(+2.31%) |
Feb 02, 2016 | 9.774 | 9.775 | 9.681 | 9.728 | 43,901 | -0.20(-2.03%) |
Feb 01, 2016 | 9.782 | 9.944 | 9.735 | 9.929 | 68,885 | +0.05(+0.55%) |
Jan 29, 2016 | 9.790 | 9.906 | 9.762 | 9.875 | 58,017 | +0.14(+1.43%) |
Jan 28, 2016 | 9.689 | 9.751 | 9.574 | 9.735 | 78,860 | +0.26(+2.78%) |
Jan 27, 2016 | 9.503 | 9.635 | 9.441 | 9.472 | 61,335 | -0.05(-0.57%) |
Jan 26, 2016 | 9.372 | 9.542 | 9.287 | 9.526 | 47,184 | +0.21(+2.24%) |
Jan 25, 2016 | 9.403 | 9.426 | 9.279 | 9.317 | 88,746 | -0.18(-1.87%) |
Jan 22, 2016 | 9.449 | 9.611 | 9.287 | 9.495 | 115,722 | +0.26(+2.85%) |
Jan 21, 2016 | 8.985 | 9.279 | 8.969 | 9.232 | 26,474 | +0.16(+1.79%) |
Jan 20, 2016 | 9.008 | 9.109 | 8.753 | 9.070 | 221,845 | -0.12(-1.26%) |
Jan 19, 2016 | 9.325 | 9.356 | 9.109 | 9.186 | 91,402 | -0.02(-0.17%) |
Jan 15, 2016 | 9.317 | 9.201 | 9.201 | 9.201 | 90,970 | -0.35(-3.65%) |
Jan 14, 2016 | 9.704 | 9.728 | 9.496 | 9.550 | 108,019 | -0.10(-1.04%) |
Jan 13, 2016 | 10.05 | 10.05 | 9.596 | 9.650 | 205,437 | -0.29(-2.96%) |
Jan 12, 2016 | 10.05 | 10.15 | 9.782 | 9.944 | 140,291 | -0.06(-0.62%) |
Jan 11, 2016 | 10.28 | 10.30 | 9.968 | 10.01 | 99,588 | -0.17(-1.67%) |
Jan 08, 2016 | 10.14 | 10.56 | 10.03 | 10.18 | 118,856 | +0.13(+1.31%) |
Jan 07, 2016 | 10.17 | 10.27 | 10.02 | 10.04 | 292,986 | -0.40(-3.85%) |
Jan 06, 2016 | 10.51 | 10.63 | 10.11 | 10.45 | 230,958 | -0.25(-2.32%) |
Jan 05, 2016 | 10.78 | 10.80 | 10.60 | 10.70 | 88,621 | -0.06(-0.58%) |
Jan 04, 2016 | 10.70 | 10.82 | 10.54 | 10.76 | 307,770 | -0.07(-0.64%) |
Dec 31, 2015 | 10.64 | 10.83 | 10.83 | 10.83 | 52,333 | +0.22(+2.12%) |
Dec 30, 2015 | 10.58 | 10.70 | 10.56 | 10.60 | 123,579 | -0.08(-0.72%) |
Dec 29, 2015 | 10.67 | 10.76 | 10.52 | 10.68 | 86,216 | +0.14(+1.35%) |
Dec 28, 2015 | 10.51 | 10.62 | 10.38 | 10.54 | 208,899 | -0.02(-0.14%) |
Dec 24, 2015 | 10.52 | 10.55 | 10.55 | 10.55 | 78,434 | +0.03(+0.29%) |
Dec 23, 2015 | 10.51 | 10.60 | 10.47 | 10.52 | 125,899 | +0.04(+0.36%) |
Dec 22, 2015 | 10.32 | 10.65 | 10.27 | 10.48 | 778,338 | +0.27(+2.67%) |
Dec 21, 2015 | 9.763 | 10.35 | 9.763 | 10.21 | 193,989 | +0.07(+0.67%) |
Dec 18, 2015 | 10.07 | 10.18 | 10.02 | 10.14 | 164,346 | +0.10(+0.98%) |
Dec 17, 2015 | 10.17 | 10.17 | 10.01 | 10.04 | 56,514 | -0.07(-0.67%) |
Dec 16, 2015 | 9.983 | 10.16 | 9.983 | 10.11 | 84,343 | +0.17(+1.76%) |
Dec 15, 2015 | 9.885 | 10.01 | 9.885 | 9.938 | 91,056 | +0.11(+1.16%) |
Dec 14, 2015 | 9.900 | 9.900 | 9.710 | 9.824 | 190,410 | -0.06(-0.61%) |
Dec 11, 2015 | 10.04 | 10.04 | 9.847 | 9.885 | 172,983 | -0.26(-2.54%) |
Dec 10, 2015 | 9.991 | 10.18 | 9.960 | 10.14 | 75,775 | +0.16(+1.60%) |
Dec 09, 2015 | 9.991 | 10.15 | 9.888 | 9.983 | 183,485 | -0.06(-0.60%) |
Dec 08, 2015 | 9.938 | 10.04 | 9.824 | 10.04 | 311,901 | +0.02(+0.15%) |
Dec 07, 2015 | 10.24 | 10.26 | 9.983 | 10.03 | 187,844 | -0.38(-3.64%) |
Dec 04, 2015 | 10.27 | 10.41 | 10.20 | 10.41 | 245,675 | +0.12(+1.18%) |
Dec 03, 2015 | 10.47 | 10.50 | 10.26 | 10.29 | 221,476 | -0.15(-1.45%) |
Dec 02, 2015 | 10.57 | 10.64 | 10.37 | 10.44 | 389,446 | -0.20(-1.86%) |
Dec 01, 2015 | 10.46 | 10.65 | 10.37 | 10.64 | 180,006 | +0.24(+2.34%) |
Nov 30, 2015 | 10.26 | 10.39 | 10.26 | 10.39 | 95,535 | +0.11(+1.03%) |
Nov 27, 2015 | 10.26 | 10.29 | 10.22 | 10.29 | 15,838 | +0.02(+0.22%) |
Nov 25, 2015 | 10.25 | 10.26 | 10.26 | 10.26 | 52,728 | -0.03(-0.30%) |
Nov 24, 2015 | 10.14 | 10.29 | 10.14 | 10.29 | 56,809 | +0.15(+1.50%) |
Nov 23, 2015 | 10.24 | 10.26 | 10.06 | 10.14 | 251,873 | -0.11(-1.04%) |
Nov 20, 2015 | 10.54 | 10.54 | 10.24 | 10.25 | 70,060 | -0.21(-2.03%) |
Nov 19, 2015 | 10.48 | 10.57 | 10.40 | 10.46 | 42,747 | +0.08(+0.80%) |