Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 11.47 | 12.15 | 11.40 | 11.79 | 168,999 | +0.38(+3.35%) |
Jun 29, 2016 | 11.36 | 12.15 | 11.30 | 11.41 | 162,781 | +0.16(+1.44%) |
Jun 28, 2016 | 11.31 | 11.51 | 11.23 | 11.25 | 238,434 | -0.03(-0.30%) |
Jun 27, 2016 | 11.20 | 11.34 | 11.04 | 11.28 | 266,053 | -0.06(-0.52%) |
Jun 24, 2016 | 11.41 | 11.49 | 11.21 | 11.34 | 369,924 | -0.42(-3.58%) |
Jun 23, 2016 | 11.79 | 12.01 | 11.64 | 11.76 | 126,963 | +0.07(+0.58%) |
Jun 22, 2016 | 11.49 | 11.85 | 11.41 | 11.69 | 328,796 | +0.20(+1.76%) |
Jun 21, 2016 | 11.78 | 11.82 | 11.16 | 11.49 | 366,489 | -0.24(-2.01%) |
Jun 20, 2016 | 11.79 | 11.99 | 11.72 | 11.73 | 311,411 | -0.02(-0.14%) |
Jun 17, 2016 | 11.99 | 12.04 | 11.74 | 11.74 | 281,417 | -0.28(-2.31%) |
Jun 16, 2016 | 11.94 | 12.02 | 11.83 | 12.02 | 82,370 | +0.05(+0.42%) |
Jun 15, 2016 | 12.24 | 12.24 | 11.86 | 11.97 | 122,366 | -0.23(-1.86%) |
Jun 14, 2016 | 12.09 | 12.25 | 11.92 | 12.20 | 196,527 | +0.15(+1.26%) |
Jun 13, 2016 | 12.63 | 12.63 | 11.96 | 12.04 | 246,586 | -0.56(-4.41%) |
Jun 10, 2016 | 13.04 | 13.06 | 12.53 | 12.60 | 195,452 | -0.61(-4.59%) |
Jun 09, 2016 | 13.19 | 13.21 | 12.95 | 13.21 | 183,844 | +0.08(+0.58%) |
Jun 08, 2016 | 13.02 | 13.20 | 12.95 | 13.13 | 271,245 | +0.13(+0.97%) |
Jun 07, 2016 | 13.22 | 13.25 | 12.97 | 13.00 | 134,422 | -0.18(-1.34%) |
Jun 06, 2016 | 12.94 | 13.25 | 12.94 | 13.18 | 219,446 | +0.19(+1.42%) |
Jun 03, 2016 | 12.87 | 13.06 | 12.75 | 13.00 | 201,795 | +0.11(+0.85%) |
Jun 02, 2016 | 12.56 | 12.89 | 12.47 | 12.89 | 196,939 | +0.26(+2.07%) |
Jun 01, 2016 | 12.24 | 12.63 | 12.20 | 12.63 | 223,233 | +0.32(+2.60%) |
May 31, 2016 | 12.41 | 12.43 | 12.20 | 12.31 | 286,228 | -0.01(-0.07%) |
May 27, 2016 | 12.10 | 12.31 | 12.31 | 12.31 | 114,764 | +0.19(+1.60%) |
May 26, 2016 | 12.09 | 12.25 | 12.09 | 12.12 | 238,525 | +0.01(+0.07%) |
May 25, 2016 | 12.36 | 12.45 | 12.08 | 12.11 | 176,173 | -0.24(-1.98%) |
May 24, 2016 | 12.04 | 12.45 | 12.04 | 12.36 | 152,127 | +0.30(+2.51%) |
May 23, 2016 | 12.17 | 12.39 | 12.04 | 12.05 | 151,849 | -0.15(-1.24%) |
May 20, 2016 | 11.97 | 12.28 | 11.89 | 12.20 | 119,575 | +0.24(+2.04%) |
May 19, 2016 | 12.12 | 12.12 | 11.94 | 11.96 | 147,748 | -0.24(-2.00%) |
May 18, 2016 | 12.46 | 12.48 | 12.07 | 12.20 | 213,490 | +0.15(+1.26%) |
May 17, 2016 | 12.42 | 12.61 | 11.98 | 12.05 | 302,722 | -0.37(-2.98%) |
May 16, 2016 | 12.32 | 12.43 | 12.05 | 12.42 | 170,383 | +0.07(+0.54%) |
May 13, 2016 | 12.26 | 12.54 | 12.00 | 12.36 | 192,518 | +0.19(+1.59%) |
May 12, 2016 | 11.36 | 12.23 | 11.34 | 12.16 | 275,787 | +0.83(+7.36%) |
May 11, 2016 | 12.79 | 12.79 | 11.29 | 11.33 | 400,546 | -1.46(-11.39%) |
May 10, 2016 | 12.73 | 12.95 | 12.59 | 12.79 | 185,322 | +0.04(+0.33%) |
May 09, 2016 | 12.44 | 12.86 | 12.44 | 12.74 | 105,846 | +0.25(+2.02%) |
May 06, 2016 | 12.41 | 12.64 | 11.89 | 12.49 | 73,435 | +0.03(+0.27%) |
May 05, 2016 | 12.31 | 12.54 | 12.22 | 12.46 | 103,179 | +0.19(+1.58%) |
May 04, 2016 | 12.42 | 12.64 | 12.26 | 12.26 | 77,510 | -0.23(-1.82%) |
May 03, 2016 | 12.42 | 12.58 | 12.26 | 12.49 | 80,459 | +0.07(+0.54%) |
May 02, 2016 | 12.52 | 12.52 | 12.24 | 12.42 | 159,303 | -0.10(-0.81%) |
Apr 29, 2016 | 12.69 | 12.77 | 12.52 | 12.52 | 99,055 | -0.24(-1.85%) |
Apr 28, 2016 | 12.60 | 12.81 | 12.60 | 12.76 | 109,968 | +0.10(+0.80%) |
Apr 27, 2016 | 12.54 | 12.70 | 12.40 | 12.66 | 74,588 | +0.12(+0.94%) |
Apr 26, 2016 | 12.74 | 12.79 | 12.50 | 12.54 | 88,993 | -0.22(-1.72%) |
Apr 25, 2016 | 12.88 | 12.94 | 12.71 | 12.76 | 94,646 | -0.14(-1.11%) |
Apr 22, 2016 | 12.77 | 12.91 | 12.74 | 12.90 | 95,216 | +0.09(+0.72%) |
Apr 21, 2016 | 12.89 | 12.95 | 12.73 | 12.81 | 125,700 | -0.13(-0.98%) |
Apr 20, 2016 | 12.54 | 12.98 | 12.54 | 12.94 | 193,400 | +0.37(+2.95%) |
Apr 19, 2016 | 12.49 | 12.63 | 12.42 | 12.57 | 100,424 | +0.13(+1.02%) |
Apr 18, 2016 | 12.36 | 12.51 | 12.36 | 12.44 | 90,866 | +0.00(+0.00%) |
Apr 15, 2016 | 12.26 | 12.56 | 12.26 | 12.44 | 68,567 | +0.10(+0.82%) |
Apr 14, 2016 | 12.46 | 12.53 | 12.21 | 12.34 | 84,165 | +0.01(+0.07%) |
Apr 13, 2016 | 12.14 | 12.41 | 12.03 | 12.33 | 189,419 | +0.25(+2.09%) |
Apr 12, 2016 | 11.78 | 12.21 | 11.62 | 12.08 | 276,253 | +0.30(+2.57%) |
Apr 11, 2016 | 12.25 | 12.27 | 11.78 | 11.78 | 211,971 | -0.44(-3.58%) |
Apr 08, 2016 | 12.16 | 12.25 | 12.04 | 12.21 | 101,624 | +0.18(+1.47%) |
Apr 07, 2016 | 12.24 | 12.24 | 11.99 | 12.04 | 78,637 | -0.25(-2.05%) |
Apr 06, 2016 | 12.37 | 12.47 | 12.19 | 12.29 | 61,842 | -0.05(-0.41%) |
Apr 05, 2016 | 12.52 | 12.52 | 12.18 | 12.34 | 111,185 | -0.24(-1.94%) |
Apr 04, 2016 | 12.65 | 12.76 | 12.49 | 12.58 | 93,065 | -0.12(-0.93%) |
Apr 01, 2016 | 12.72 | 12.78 | 12.55 | 12.70 | 93,047 | -0.03(-0.20%) |
Mar 31, 2016 | 12.59 | 13.05 | 12.59 | 12.73 | 348,546 | +0.17(+1.34%) |
Mar 30, 2016 | 12.71 | 12.74 | 12.48 | 12.56 | 117,908 | -0.12(-0.93%) |
Mar 29, 2016 | 12.23 | 12.75 | 12.21 | 12.68 | 138,992 | +0.45(+3.65%) |
Mar 28, 2016 | 12.24 | 12.36 | 12.10 | 12.23 | 109,639 | -0.04(-0.34%) |
Mar 24, 2016 | 12.30 | 12.27 | 12.27 | 12.27 | 81,974 | -0.09(-0.75%) |
Mar 23, 2016 | 12.55 | 12.62 | 12.32 | 12.36 | 172,464 | -0.17(-1.34%) |
Mar 22, 2016 | 12.55 | 12.63 | 12.38 | 12.53 | 144,803 | -0.10(-0.80%) |
Mar 21, 2016 | 12.72 | 12.72 | 12.36 | 12.63 | 222,077 | -0.11(-0.86%) |
Mar 18, 2016 | 12.76 | 12.84 | 12.35 | 12.74 | 377,299 | +0.06(+0.46%) |
Mar 17, 2016 | 11.72 | 12.74 | 11.72 | 12.68 | 301,138 | +0.99(+8.50%) |
Mar 16, 2016 | 11.36 | 11.73 | 11.36 | 11.69 | 114,928 | -0.04(-0.36%) |
Mar 15, 2016 | 11.45 | 11.81 | 11.45 | 11.73 | 118,944 | +0.24(+2.12%) |
Mar 14, 2016 | 11.52 | 11.80 | 11.35 | 11.49 | 1,883,644 | -0.03(-0.29%) |
Mar 11, 2016 | 11.30 | 11.99 | 11.20 | 11.52 | 245,361 | +0.34(+3.01%) |
Mar 10, 2016 | 11.70 | 11.86 | 11.17 | 11.19 | 122,844 | -0.50(-4.25%) |
Mar 09, 2016 | 11.70 | 11.86 | 11.40 | 11.68 | 91,225 | -0.03(-0.22%) |
Mar 08, 2016 | 11.78 | 11.96 | 11.68 | 11.71 | 160,149 | -0.18(-1.49%) |
Mar 07, 2016 | 11.62 | 12.04 | 11.60 | 11.89 | 146,179 | +0.19(+1.66%) |
Mar 04, 2016 | 11.74 | 11.74 | 11.65 | 11.69 | 100,857 | -0.08(-0.64%) |
Mar 03, 2016 | 11.86 | 12.01 | 11.65 | 11.77 | 102,174 | -0.11(-0.92%) |
Mar 02, 2016 | 11.89 | 12.04 | 11.78 | 11.88 | 175,887 | +0.03(+0.28%) |
Mar 01, 2016 | 11.73 | 11.97 | 11.67 | 11.84 | 159,379 | +0.14(+1.22%) |
Feb 29, 2016 | 11.96 | 11.96 | 11.63 | 11.70 | 222,704 | -0.21(-1.77%) |
Feb 26, 2016 | 12.13 | 12.37 | 11.58 | 11.91 | 258,496 | -0.19(-1.60%) |
Feb 25, 2016 | 11.47 | 12.33 | 11.27 | 12.10 | 421,394 | +0.72(+6.36%) |
Feb 24, 2016 | 12.23 | 12.26 | 10.74 | 11.38 | 586,498 | -0.46(-3.91%) |
Feb 23, 2016 | 11.76 | 11.91 | 11.67 | 11.84 | 443,147 | +0.14(+1.22%) |
Feb 22, 2016 | 11.28 | 11.90 | 11.20 | 11.70 | 378,262 | +0.54(+4.83%) |
Feb 19, 2016 | 11.08 | 11.24 | 10.92 | 11.16 | 241,620 | +0.07(+0.61%) |
Feb 18, 2016 | 11.38 | 11.54 | 11.09 | 11.09 | 140,261 | -0.23(-2.01%) |
Feb 17, 2016 | 11.43 | 11.48 | 11.16 | 11.32 | 170,233 | -0.08(-0.74%) |
Feb 16, 2016 | 11.62 | 11.70 | 11.22 | 11.41 | 133,168 | -0.09(-0.81%) |
Feb 12, 2016 | 11.47 | 11.50 | 11.50 | 11.50 | 236,658 | +0.18(+1.56%) |
Feb 11, 2016 | 10.93 | 11.41 | 10.93 | 11.32 | 147,549 | +0.16(+1.43%) |
Feb 10, 2016 | 11.35 | 11.79 | 11.13 | 11.16 | 165,054 | -0.15(-1.34%) |
Feb 09, 2016 | 11.14 | 11.49 | 11.09 | 11.31 | 194,811 | +0.20(+1.82%) |
Feb 08, 2016 | 10.73 | 11.21 | 10.47 | 11.11 | 277,295 | +0.20(+1.85%) |
Feb 05, 2016 | 11.72 | 11.72 | 10.84 | 10.91 | 301,795 | -0.85(-7.23%) |
Feb 04, 2016 | 11.94 | 11.94 | 11.70 | 11.76 | 168,892 | -0.20(-1.69%) |
Feb 03, 2016 | 12.15 | 12.15 | 11.71 | 11.96 | 133,572 | -0.13(-1.04%) |
Feb 02, 2016 | 12.30 | 12.43 | 11.95 | 12.09 | 75,618 | -0.31(-2.51%) |
Feb 01, 2016 | 12.39 | 12.50 | 12.27 | 12.40 | 258,465 | -0.03(-0.27%) |
Jan 29, 2016 | 12.29 | 12.54 | 12.26 | 12.43 | 140,770 | +0.22(+1.79%) |
Jan 28, 2016 | 12.20 | 12.47 | 12.15 | 12.21 | 81,556 | +0.08(+0.69%) |
Jan 27, 2016 | 12.58 | 12.58 | 12.11 | 12.13 | 72,768 | -0.45(-3.61%) |
Jan 26, 2016 | 12.89 | 12.91 | 12.45 | 12.58 | 130,347 | -0.28(-2.16%) |
Jan 25, 2016 | 12.43 | 12.90 | 12.39 | 12.86 | 218,268 | +0.40(+3.17%) |
Jan 22, 2016 | 12.19 | 12.49 | 12.15 | 12.47 | 100,744 | +0.42(+3.49%) |
Jan 21, 2016 | 12.20 | 12.30 | 12.01 | 12.04 | 95,719 | -0.24(-1.92%) |
Jan 20, 2016 | 12.20 | 12.68 | 11.83 | 12.28 | 136,882 | -0.10(-0.82%) |
Jan 19, 2016 | 12.74 | 12.76 | 12.16 | 12.38 | 250,393 | -0.27(-2.13%) |
Jan 15, 2016 | 12.36 | 12.65 | 12.65 | 12.65 | 218,362 | -0.03(-0.26%) |
Jan 14, 2016 | 12.31 | 12.81 | 12.16 | 12.68 | 162,757 | +0.49(+4.00%) |
Jan 13, 2016 | 12.37 | 12.43 | 12.10 | 12.20 | 189,547 | -0.18(-1.43%) |
Jan 12, 2016 | 12.39 | 12.95 | 12.12 | 12.37 | 222,022 | +0.07(+0.55%) |
Jan 11, 2016 | 12.03 | 12.41 | 12.01 | 12.31 | 271,391 | +0.28(+2.31%) |
Jan 08, 2016 | 12.47 | 12.56 | 11.75 | 12.03 | 346,785 | -0.49(-3.90%) |
Jan 07, 2016 | 12.83 | 12.88 | 12.41 | 12.52 | 147,873 | -0.50(-3.88%) |
Jan 06, 2016 | 12.79 | 13.21 | 12.55 | 13.02 | 203,142 | +0.00(+0.00%) |
Jan 05, 2016 | 13.13 | 13.27 | 12.92 | 13.02 | 168,022 | -0.03(-0.19%) |
Jan 04, 2016 | 13.27 | 13.33 | 13.00 | 13.05 | 197,311 | -0.48(-3.55%) |
Dec 31, 2015 | 13.82 | 13.53 | 13.53 | 13.53 | 127,120 | -0.30(-2.19%) |
Dec 30, 2015 | 13.81 | 13.96 | 13.64 | 13.83 | 102,541 | +0.02(+0.12%) |
Dec 29, 2015 | 13.97 | 13.97 | 13.57 | 13.81 | 93,627 | +0.23(+1.66%) |
Dec 28, 2015 | 13.59 | 13.74 | 13.38 | 13.59 | 103,405 | -0.01(-0.06%) |
Dec 24, 2015 | 13.46 | 13.60 | 13.60 | 13.60 | 53,907 | +0.20(+1.50%) |
Dec 23, 2015 | 13.53 | 13.53 | 13.24 | 13.39 | 182,731 | +0.00(+0.00%) |
Dec 22, 2015 | 13.41 | 13.47 | 13.25 | 13.39 | 236,119 | -0.03(-0.25%) |
Dec 21, 2015 | 14.16 | 14.16 | 13.36 | 13.43 | 225,792 | -0.59(-4.24%) |
Dec 18, 2015 | 14.01 | 14.32 | 13.93 | 14.02 | 537,568 | -0.07(-0.47%) |
Dec 17, 2015 | 14.43 | 14.65 | 14.05 | 14.09 | 221,133 | -0.24(-1.69%) |
Dec 16, 2015 | 14.59 | 14.71 | 14.19 | 14.33 | 166,551 | -0.13(-0.87%) |
Dec 15, 2015 | 14.56 | 14.70 | 14.40 | 14.46 | 150,980 | +0.03(+0.23%) |
Dec 14, 2015 | 14.64 | 14.85 | 14.39 | 14.42 | 215,103 | -0.23(-1.60%) |
Dec 11, 2015 | 14.52 | 14.89 | 14.52 | 14.66 | 200,634 | -0.12(-0.79%) |
Dec 10, 2015 | 14.96 | 15.07 | 14.57 | 14.77 | 292,153 | -0.22(-1.45%) |
Dec 09, 2015 | 15.32 | 15.34 | 14.84 | 14.99 | 191,541 | -0.32(-2.08%) |
Dec 08, 2015 | 15.08 | 15.39 | 14.75 | 15.31 | 182,653 | +0.13(+0.83%) |
Dec 07, 2015 | 15.49 | 15.65 | 15.07 | 15.18 | 181,498 | -0.39(-2.52%) |
Dec 04, 2015 | 15.58 | 15.81 | 15.46 | 15.58 | 192,032 | -0.03(-0.21%) |
Dec 03, 2015 | 15.90 | 16.06 | 15.58 | 15.61 | 308,140 | -0.20(-1.27%) |
Dec 02, 2015 | 15.64 | 16.02 | 15.48 | 15.81 | 255,116 | +0.25(+1.61%) |
Dec 01, 2015 | 15.84 | 15.84 | 15.32 | 15.56 | 180,497 | -0.28(-1.79%) |
Nov 30, 2015 | 16.05 | 16.75 | 15.54 | 15.85 | 472,602 | -0.08(-0.47%) |
Nov 27, 2015 | 15.70 | 16.00 | 15.57 | 15.92 | 112,167 | +0.23(+1.44%) |
Nov 25, 2015 | 15.81 | 15.70 | 15.70 | 15.70 | 117,257 | -0.06(-0.37%) |
Nov 24, 2015 | 15.49 | 15.80 | 15.48 | 15.75 | 171,849 | +0.18(+1.18%) |
Nov 23, 2015 | 15.70 | 15.88 | 15.48 | 15.57 | 210,269 | -0.09(-0.59%) |
Nov 20, 2015 | 15.41 | 15.78 | 15.35 | 15.66 | 156,244 | +0.37(+2.41%) |
Nov 19, 2015 | 16.33 | 16.45 | 15.27 | 15.29 | 320,182 | -1.04(-6.35%) |
Nov 18, 2015 | 16.29 | 16.52 | 16.14 | 16.33 | 381,450 | +0.06(+0.36%) |
Nov 17, 2015 | 15.60 | 16.41 | 15.44 | 16.27 | 370,194 | +0.69(+4.46%) |
Nov 16, 2015 | 15.29 | 15.64 | 15.29 | 15.58 | 202,179 | +0.33(+2.14%) |
Nov 13, 2015 | 14.88 | 15.42 | 14.70 | 15.25 | 263,466 | +0.29(+1.96%) |
Nov 12, 2015 | 15.02 | 15.22 | 14.52 | 14.96 | 536,531 | -0.33(-2.19%) |
Nov 11, 2015 | 15.02 | 16.22 | 14.27 | 15.29 | 1,116,884 | +1.97(+14.75%) |
Nov 10, 2015 | 13.13 | 13.49 | 13.08 | 13.33 | 223,693 | +0.13(+0.95%) |
Nov 09, 2015 | 13.73 | 13.76 | 13.08 | 13.20 | 131,263 | -0.43(-3.13%) |
Nov 06, 2015 | 13.18 | 13.82 | 13.03 | 13.63 | 208,047 | +0.44(+3.36%) |
Nov 05, 2015 | 12.96 | 13.25 | 12.92 | 13.19 | 126,554 | +0.27(+2.07%) |
Nov 04, 2015 | 12.39 | 13.04 | 11.81 | 12.92 | 204,920 | +0.49(+3.97%) |
Nov 03, 2015 | 12.38 | 12.56 | 12.29 | 12.42 | 138,614 | +0.02(+0.13%) |
Nov 02, 2015 | 12.45 | 12.59 | 12.28 | 12.41 | 144,385 | -0.04(-0.34%) |
Oct 30, 2015 | 12.57 | 12.65 | 12.23 | 12.45 | 315,153 | -0.17(-1.33%) |
Oct 29, 2015 | 13.03 | 13.09 | 12.58 | 12.62 | 116,158 | -0.41(-3.15%) |
Oct 28, 2015 | 12.93 | 13.20 | 12.76 | 13.03 | 163,983 | +0.12(+0.91%) |
Oct 27, 2015 | 13.16 | 13.16 | 12.77 | 12.91 | 167,543 | -0.34(-2.59%) |
Oct 26, 2015 | 14.12 | 14.12 | 13.03 | 13.25 | 270,756 | -0.46(-3.36%) |
Oct 23, 2015 | 13.37 | 13.91 | 13.30 | 13.71 | 193,467 | +0.49(+3.73%) |
Oct 22, 2015 | 12.98 | 13.24 | 12.86 | 13.22 | 316,938 | +0.44(+3.40%) |
Oct 21, 2015 | 12.76 | 13.02 | 12.64 | 12.78 | 286,082 | +0.18(+1.46%) |
Oct 20, 2015 | 12.42 | 12.67 | 12.21 | 12.60 | 174,102 | +0.08(+0.67%) |
Oct 19, 2015 | 12.14 | 12.55 | 11.94 | 12.52 | 184,016 | +0.37(+3.03%) |
Oct 16, 2015 | 12.01 | 12.21 | 11.77 | 12.15 | 162,462 | +0.19(+1.61%) |
Oct 15, 2015 | 11.43 | 11.96 | 11.29 | 11.96 | 214,207 | +0.54(+4.77%) |
Oct 14, 2015 | 11.60 | 11.75 | 11.39 | 11.41 | 62,478 | -0.20(-1.73%) |
Oct 13, 2015 | 11.55 | 11.85 | 11.50 | 11.61 | 107,100 | -0.02(-0.14%) |
Oct 12, 2015 | 11.57 | 11.69 | 11.45 | 11.63 | 118,238 | +0.05(+0.43%) |
Oct 09, 2015 | 11.60 | 11.71 | 11.50 | 11.58 | 67,716 | -0.03(-0.22%) |
Oct 08, 2015 | 11.71 | 11.75 | 11.55 | 11.60 | 89,355 | -0.12(-1.00%) |
Oct 07, 2015 | 11.55 | 11.79 | 11.39 | 11.72 | 223,094 | +0.23(+1.97%) |
Oct 06, 2015 | 10.98 | 11.74 | 10.98 | 11.50 | 100,218 | -0.22(-1.86%) |
Oct 05, 2015 | 11.70 | 11.90 | 11.62 | 11.71 | 126,236 | +0.08(+0.65%) |
Oct 02, 2015 | 11.60 | 11.65 | 11.30 | 11.64 | 103,436 | -0.07(-0.57%) |
Oct 01, 2015 | 11.47 | 11.75 | 11.39 | 11.70 | 125,489 | +0.20(+1.74%) |
Sep 30, 2015 | 11.33 | 11.53 | 11.07 | 11.50 | 268,699 | +0.28(+2.54%) |
Sep 29, 2015 | 11.38 | 11.42 | 10.92 | 11.22 | 246,613 | -0.20(-1.76%) |
Sep 28, 2015 | 11.47 | 11.61 | 10.97 | 11.42 | 255,094 | -0.19(-1.66%) |
Sep 25, 2015 | 11.93 | 11.95 | 11.55 | 11.61 | 187,426 | -0.23(-1.91%) |
Sep 24, 2015 | 12.00 | 12.15 | 11.80 | 11.84 | 167,621 | -0.30(-2.48%) |
Sep 23, 2015 | 11.80 | 12.24 | 11.80 | 12.14 | 187,959 | +0.38(+3.20%) |
Sep 22, 2015 | 11.77 | 12.13 | 11.65 | 11.76 | 235,363 | -0.11(-0.92%) |
Sep 21, 2015 | 11.85 | 12.05 | 11.65 | 11.87 | 214,967 | +0.14(+1.21%) |
Sep 18, 2015 | 12.02 | 12.41 | 11.70 | 11.73 | 292,602 | -0.49(-3.97%) |
Sep 17, 2015 | 12.21 | 12.39 | 12.16 | 12.21 | 84,949 | +0.00(+0.00%) |
Sep 16, 2015 | 12.21 | 12.47 | 12.16 | 12.21 | 87,690 | -0.03(-0.27%) |
Sep 15, 2015 | 12.31 | 12.32 | 12.17 | 12.25 | 179,263 | -0.01(-0.07%) |
Sep 14, 2015 | 12.43 | 12.52 | 12.20 | 12.26 | 175,716 | -0.08(-0.61%) |
Sep 11, 2015 | 12.13 | 12.41 | 12.07 | 12.33 | 187,024 | +0.12(+0.96%) |
Sep 10, 2015 | 12.37 | 12.51 | 12.13 | 12.21 | 210,416 | -0.16(-1.28%) |
Sep 09, 2015 | 12.55 | 12.56 | 12.35 | 12.37 | 179,037 | -0.18(-1.47%) |
Sep 08, 2015 | 11.93 | 12.58 | 11.68 | 12.56 | 497,257 | +0.78(+6.61%) |
Sep 04, 2015 | 11.58 | 11.78 | 11.78 | 11.78 | 242,283 | +0.09(+0.79%) |
Sep 03, 2015 | 11.91 | 11.94 | 11.63 | 11.69 | 160,115 | -0.20(-1.69%) |
Sep 02, 2015 | 11.53 | 11.89 | 11.40 | 11.89 | 187,007 | +0.45(+3.95%) |
Sep 01, 2015 | 11.61 | 11.66 | 11.33 | 11.44 | 134,048 | -0.35(-2.98%) |
Aug 31, 2015 | 11.76 | 11.94 | 11.66 | 11.79 | 165,503 | -0.09(-0.77%) |
Aug 28, 2015 | 11.76 | 11.91 | 11.60 | 11.88 | 155,732 | +0.03(+0.21%) |
Aug 27, 2015 | 11.60 | 11.88 | 10.16 | 11.85 | 161,254 | +0.14(+1.21%) |
Aug 26, 2015 | 11.58 | 12.03 | 11.35 | 11.71 | 322,395 | +0.33(+2.87%) |
Aug 25, 2015 | 11.96 | 11.96 | 11.36 | 11.39 | 247,893 | -0.25(-2.16%) |
Aug 24, 2015 | 11.53 | 12.08 | 10.28 | 11.64 | 268,110 | -0.49(-4.07%) |
Aug 21, 2015 | 12.07 | 12.32 | 12.05 | 12.13 | 247,558 | -0.12(-0.96%) |
Aug 20, 2015 | 12.27 | 12.47 | 12.17 | 12.25 | 162,030 | -0.20(-1.61%) |
Aug 19, 2015 | 12.47 | 12.53 | 12.13 | 12.45 | 310,534 | -0.06(-0.47%) |
Aug 18, 2015 | 12.57 | 12.74 | 12.34 | 12.51 | 159,861 | +0.00(+0.00%) |
Aug 17, 2015 | 12.39 | 12.74 | 12.11 | 12.51 | 600,309 | +0.05(+0.40%) |
Aug 14, 2015 | 12.40 | 12.67 | 12.36 | 12.46 | 302,814 | +0.12(+0.95%) |
Aug 13, 2015 | 12.01 | 12.54 | 11.99 | 12.34 | 393,882 | +0.34(+2.86%) |
Aug 12, 2015 | 10.96 | 12.42 | 10.96 | 12.00 | 863,907 | +1.41(+13.27%) |
Aug 11, 2015 | 10.37 | 10.63 | 10.32 | 10.59 | 242,779 | +0.13(+1.28%) |
Aug 10, 2015 | 10.24 | 10.50 | 10.24 | 10.46 | 268,539 | +0.21(+2.04%) |
Aug 07, 2015 | 10.40 | 10.53 | 10.10 | 10.25 | 176,777 | -0.13(-1.29%) |
Aug 06, 2015 | 10.87 | 10.88 | 10.33 | 10.38 | 195,774 | -0.45(-4.17%) |
Aug 05, 2015 | 10.40 | 10.96 | 10.38 | 10.83 | 215,741 | +0.42(+4.02%) |
Aug 04, 2015 | 10.36 | 10.54 | 10.36 | 10.42 | 89,017 | -0.03(-0.24%) |
Aug 03, 2015 | 10.75 | 10.75 | 10.22 | 10.44 | 125,579 | -0.27(-2.50%) |
Jul 31, 2015 | 10.57 | 10.81 | 10.47 | 10.71 | 113,859 | +0.13(+1.19%) |
Jul 30, 2015 | 10.55 | 10.73 | 10.42 | 10.58 | 105,281 | -0.05(-0.47%) |
Jul 29, 2015 | 10.89 | 10.89 | 10.48 | 10.63 | 87,761 | -0.28(-2.53%) |
Jul 28, 2015 | 10.89 | 11.16 | 10.52 | 10.91 | 112,300 | +0.07(+0.62%) |
Jul 27, 2015 | 10.73 | 11.00 | 10.54 | 10.84 | 94,183 | +0.02(+0.15%) |
Jul 24, 2015 | 11.05 | 11.15 | 10.73 | 10.83 | 95,499 | -0.20(-1.82%) |
Jul 23, 2015 | 10.89 | 11.06 | 10.75 | 11.03 | 155,842 | +0.07(+0.61%) |
Jul 22, 2015 | 11.33 | 11.45 | 10.87 | 10.96 | 162,227 | -0.47(-4.10%) |
Jul 21, 2015 | 11.20 | 11.65 | 11.20 | 11.43 | 311,093 | +0.19(+1.71%) |
Jul 20, 2015 | 11.29 | 11.29 | 10.99 | 11.24 | 128,037 | -0.02(-0.15%) |
Jul 17, 2015 | 11.30 | 11.33 | 11.11 | 11.25 | 93,596 | +0.00(+0.00%) |
Jul 16, 2015 | 10.98 | 11.37 | 10.93 | 11.25 | 156,415 | +0.38(+3.46%) |
Jul 15, 2015 | 10.92 | 11.07 | 10.74 | 10.88 | 122,218 | -0.04(-0.38%) |
Jul 14, 2015 | 10.89 | 11.04 | 10.78 | 10.92 | 109,957 | +0.03(+0.23%) |
Jul 13, 2015 | 11.04 | 11.09 | 10.78 | 10.89 | 136,571 | -0.06(-0.54%) |
Jul 10, 2015 | 10.83 | 11.07 | 10.58 | 10.95 | 126,422 | +0.27(+2.51%) |
Jul 09, 2015 | 10.86 | 11.15 | 10.68 | 10.68 | 132,660 | -0.11(-1.01%) |
Jul 08, 2015 | 10.79 | 10.96 | 10.48 | 10.79 | 165,895 | -0.04(-0.39%) |
Jul 07, 2015 | 11.06 | 11.32 | 10.60 | 10.83 | 158,636 | -0.23(-2.08%) |
Jul 06, 2015 | 10.69 | 11.10 | 10.57 | 11.06 | 187,751 | +0.10(+0.90%) |
Jul 02, 2015 | 11.03 | 10.97 | 10.97 | 10.97 | 150,261 | -0.03(-0.30%) |