Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.31 | 11.32 | 11.16 | 11.24 | 48,790 | -0.06(-0.50%) |
Apr 28, 2016 | 11.26 | 11.37 | 11.26 | 11.30 | 30,175 | -0.06(-0.49%) |
Apr 27, 2016 | 11.24 | 11.35 | 11.24 | 11.35 | 30,790 | +0.08(+0.72%) |
Apr 26, 2016 | 11.24 | 11.28 | 11.22 | 11.27 | 40,392 | +0.08(+0.73%) |
Apr 25, 2016 | 11.32 | 11.32 | 11.19 | 11.19 | 62,741 | -0.15(-1.35%) |
Apr 22, 2016 | 11.32 | 11.38 | 11.30 | 11.34 | 46,193 | -0.02(-0.13%) |
Apr 21, 2016 | 11.40 | 11.43 | 11.34 | 11.36 | 73,803 | -0.02(-0.18%) |
Apr 20, 2016 | 11.45 | 11.45 | 11.35 | 11.38 | 58,787 | -0.02(-0.18%) |
Apr 19, 2016 | 11.36 | 11.42 | 11.35 | 11.40 | 52,067 | +0.04(+0.36%) |
Apr 18, 2016 | 11.15 | 11.36 | 11.13 | 11.36 | 54,259 | +0.21(+1.86%) |
Apr 15, 2016 | 11.12 | 11.16 | 11.08 | 11.15 | 75,210 | +0.03(+0.27%) |
Apr 14, 2016 | 11.16 | 11.16 | 11.09 | 11.12 | 60,764 | -0.05(-0.41%) |
Apr 13, 2016 | 10.96 | 11.22 | 10.96 | 11.17 | 122,834 | +0.25(+2.27%) |
Apr 12, 2016 | 10.83 | 10.92 | 10.83 | 10.92 | 59,655 | +0.11(+0.98%) |
Apr 11, 2016 | 10.84 | 10.90 | 10.81 | 10.81 | 63,010 | -0.01(-0.05%) |
Apr 08, 2016 | 10.96 | 10.96 | 10.82 | 10.82 | 63,744 | -0.06(-0.56%) |
Apr 07, 2016 | 10.82 | 10.88 | 10.82 | 10.88 | 51,382 | -0.01(-0.10%) |
Apr 06, 2016 | 10.77 | 10.90 | 10.77 | 10.89 | 31,336 | +0.11(+1.04%) |
Apr 05, 2016 | 10.82 | 10.83 | 10.75 | 10.78 | 48,075 | -0.08(-0.71%) |
Apr 04, 2016 | 10.97 | 10.99 | 10.81 | 10.85 | 106,945 | -0.10(-0.96%) |
Apr 01, 2016 | 10.84 | 10.97 | 10.83 | 10.96 | 59,812 | +0.06(+0.56%) |
Mar 31, 2016 | 10.94 | 10.99 | 10.88 | 10.90 | 66,505 | -0.03(-0.23%) |
Mar 30, 2016 | 10.93 | 10.93 | 10.86 | 10.92 | 101,093 | +0.07(+0.60%) |
Mar 29, 2016 | 10.76 | 10.86 | 10.71 | 10.86 | 65,055 | +0.14(+1.27%) |
Mar 28, 2016 | 10.77 | 10.78 | 10.72 | 10.72 | 58,756 | -0.01(-0.05%) |
Mar 24, 2016 | 10.71 | 10.73 | 10.73 | 10.73 | 29,703 | -0.04(-0.38%) |
Mar 23, 2016 | 10.82 | 10.84 | 10.76 | 10.77 | 66,178 | -0.07(-0.60%) |
Mar 22, 2016 | 10.78 | 10.86 | 10.77 | 10.83 | 49,572 | +0.02(+0.19%) |
Mar 21, 2016 | 10.75 | 10.81 | 10.71 | 10.81 | 62,525 | +0.04(+0.37%) |
Mar 18, 2016 | 10.76 | 10.80 | 10.70 | 10.77 | 45,799 | +0.03(+0.25%) |
Mar 17, 2016 | 10.69 | 10.76 | 10.66 | 10.75 | 85,028 | +0.10(+0.93%) |
Mar 16, 2016 | 10.54 | 10.66 | 10.51 | 10.65 | 25,160 | +0.08(+0.76%) |
Mar 15, 2016 | 10.52 | 10.57 | 10.52 | 10.57 | 59,134 | -0.02(-0.14%) |
Mar 14, 2016 | 10.57 | 10.61 | 10.54 | 10.58 | 71,086 | +0.02(+0.14%) |
Mar 11, 2016 | 10.48 | 10.55 | 10.48 | 10.57 | 82,002 | +0.19(+1.78%) |
Mar 10, 2016 | 10.42 | 10.43 | 10.33 | 10.38 | 54,232 | +0.03(+0.29%) |
Mar 09, 2016 | 10.34 | 10.39 | 10.24 | 10.35 | 61,774 | +0.09(+0.83%) |
Mar 08, 2016 | 10.35 | 10.35 | 10.19 | 10.27 | 71,834 | -0.11(-1.06%) |
Mar 07, 2016 | 10.33 | 10.39 | 10.32 | 10.38 | 49,715 | +0.01(+0.10%) |
Mar 04, 2016 | 10.21 | 10.42 | 10.21 | 10.37 | 61,451 | +0.16(+1.57%) |
Mar 03, 2016 | 10.09 | 10.23 | 10.08 | 10.21 | 50,488 | +0.07(+0.69%) |
Mar 02, 2016 | 10.14 | 10.15 | 10.07 | 10.14 | 68,308 | +0.03(+0.31%) |
Mar 01, 2016 | 10.01 | 10.11 | 9.948 | 10.10 | 83,348 | +0.18(+1.86%) |
Feb 29, 2016 | 9.991 | 10.01 | 9.921 | 9.921 | 92,799 | -0.03(-0.30%) |
Feb 26, 2016 | 9.911 | 9.956 | 9.881 | 9.951 | 40,683 | +0.11(+1.12%) |
Feb 25, 2016 | 9.750 | 9.840 | 9.726 | 9.840 | 40,150 | +0.14(+1.39%) |
Feb 24, 2016 | 9.610 | 9.725 | 9.545 | 9.705 | 107,448 | +0.05(+0.47%) |
Feb 23, 2016 | 9.740 | 9.745 | 9.610 | 9.660 | 53,553 | -0.08(-0.82%) |
Feb 22, 2016 | 9.705 | 9.775 | 9.647 | 9.740 | 54,230 | +0.15(+1.51%) |
Feb 19, 2016 | 9.595 | 9.675 | 9.515 | 9.595 | 54,608 | -0.01(-0.10%) |
Feb 18, 2016 | 9.680 | 9.680 | 9.593 | 9.605 | 57,651 | -0.02(-0.16%) |
Feb 17, 2016 | 9.397 | 9.620 | 9.397 | 9.620 | 75,930 | +0.30(+3.25%) |
Feb 16, 2016 | 9.258 | 9.320 | 9.243 | 9.317 | 54,940 | +0.15(+1.62%) |
Feb 12, 2016 | 9.149 | 9.169 | 9.169 | 9.169 | 45,148 | +0.12(+1.32%) |
Feb 11, 2016 | 9.020 | 9.069 | 8.931 | 9.050 | 81,801 | -0.04(-0.49%) |
Feb 10, 2016 | 9.203 | 9.293 | 9.094 | 9.094 | 114,625 | -0.02(-0.27%) |
Feb 09, 2016 | 9.337 | 9.427 | 9.104 | 9.119 | 167,795 | -0.38(-4.02%) |
Feb 08, 2016 | 9.660 | 9.660 | 9.327 | 9.501 | 62,424 | -0.20(-2.10%) |
Feb 05, 2016 | 9.814 | 9.829 | 9.680 | 9.704 | 35,949 | -0.17(-1.71%) |
Feb 04, 2016 | 9.789 | 9.933 | 9.741 | 9.873 | 63,855 | +0.04(+0.45%) |
Feb 03, 2016 | 9.833 | 9.863 | 9.635 | 9.829 | 66,797 | +0.06(+0.66%) |
Feb 02, 2016 | 9.809 | 9.848 | 9.739 | 9.764 | 60,247 | -0.15(-1.50%) |
Feb 01, 2016 | 9.729 | 9.933 | 9.729 | 9.913 | 70,117 | +0.11(+1.11%) |
Jan 29, 2016 | 9.660 | 9.824 | 9.608 | 9.804 | 54,521 | +0.23(+2.38%) |
Jan 28, 2016 | 9.546 | 9.620 | 9.546 | 9.575 | 61,686 | +0.06(+0.63%) |
Jan 27, 2016 | 9.610 | 9.680 | 9.512 | 9.516 | 120,688 | -0.13(-1.39%) |
Jan 26, 2016 | 9.516 | 9.680 | 9.501 | 9.650 | 77,222 | +0.12(+1.30%) |
Jan 25, 2016 | 9.620 | 9.625 | 9.506 | 9.526 | 76,041 | -0.08(-0.88%) |
Jan 22, 2016 | 9.357 | 9.610 | 9.298 | 9.610 | 88,850 | +0.44(+4.76%) |
Jan 21, 2016 | 9.000 | 9.193 | 8.891 | 9.174 | 130,977 | +0.17(+1.93%) |
Jan 20, 2016 | 9.228 | 9.228 | 8.777 | 9.000 | 231,798 | -0.32(-3.46%) |
Jan 19, 2016 | 9.645 | 9.645 | 9.322 | 9.322 | 133,521 | -0.19(-2.03%) |
Jan 15, 2016 | 9.680 | 9.516 | 9.516 | 9.516 | 123,755 | -0.36(-3.62%) |
Jan 14, 2016 | 9.848 | 9.916 | 9.700 | 9.873 | 117,035 | +0.04(+0.44%) |
Jan 13, 2016 | 10.10 | 10.11 | 9.804 | 9.829 | 155,839 | -0.20(-2.02%) |
Jan 12, 2016 | 9.997 | 10.08 | 9.883 | 10.03 | 184,601 | +0.07(+0.75%) |
Jan 11, 2016 | 10.15 | 10.19 | 9.878 | 9.957 | 100,070 | -0.12(-1.22%) |
Jan 08, 2016 | 10.24 | 10.24 | 10.08 | 10.08 | 124,301 | -0.08(-0.74%) |
Jan 07, 2016 | 10.25 | 10.26 | 10.12 | 10.16 | 141,232 | -0.13(-1.30%) |
Jan 06, 2016 | 10.22 | 10.30 | 10.19 | 10.29 | 91,563 | -0.03(-0.29%) |
Jan 05, 2016 | 10.34 | 10.40 | 10.31 | 10.32 | 166,183 | +0.01(+0.10%) |
Jan 04, 2016 | 10.42 | 10.42 | 10.24 | 10.31 | 212,289 | -0.27(-2.53%) |
Dec 31, 2015 | 10.63 | 10.58 | 10.58 | 10.58 | 145,725 | -0.12(-1.11%) |
Dec 30, 2015 | 10.73 | 10.75 | 10.65 | 10.70 | 98,651 | -0.05(-0.46%) |
Dec 29, 2015 | 10.71 | 10.78 | 10.67 | 10.75 | 106,397 | +0.12(+1.12%) |
Dec 28, 2015 | 10.75 | 10.75 | 10.59 | 10.63 | 113,946 | -0.12(-1.10%) |
Dec 24, 2015 | 10.71 | 10.75 | 10.75 | 10.75 | 67,479 | +0.06(+0.55%) |
Dec 23, 2015 | 10.59 | 10.69 | 10.59 | 10.69 | 79,544 | +0.12(+1.12%) |
Dec 22, 2015 | 10.54 | 10.57 | 10.47 | 10.57 | 76,883 | +0.07(+0.66%) |
Dec 21, 2015 | 10.62 | 10.62 | 10.42 | 10.50 | 112,509 | -0.07(-0.65%) |
Dec 18, 2015 | 10.57 | 10.59 | 10.56 | 10.57 | 106,147 | -0.05(-0.46%) |
Dec 17, 2015 | 10.66 | 10.69 | 10.59 | 10.62 | 102,247 | -0.02(-0.18%) |
Dec 16, 2015 | 10.55 | 10.66 | 10.51 | 10.64 | 104,843 | +0.18(+1.73%) |
Dec 15, 2015 | 10.49 | 10.59 | 10.43 | 10.46 | 184,888 | +0.02(+0.16%) |
Dec 14, 2015 | 10.63 | 10.70 | 10.44 | 10.44 | 80,749 | -0.17(-1.63%) |
Dec 11, 2015 | 10.76 | 10.78 | 10.61 | 10.61 | 124,978 | -0.21(-1.98%) |
Dec 10, 2015 | 10.82 | 10.86 | 10.78 | 10.83 | 94,512 | +0.03(+0.32%) |
Dec 09, 2015 | 10.85 | 10.92 | 10.74 | 10.79 | 92,145 | -0.04(-0.36%) |
Dec 08, 2015 | 10.74 | 10.87 | 10.74 | 10.83 | 109,971 | -0.06(-0.58%) |
Dec 07, 2015 | 10.93 | 10.97 | 10.83 | 10.90 | 132,846 | -0.06(-0.58%) |
Dec 04, 2015 | 10.78 | 11.00 | 10.78 | 10.96 | 218,824 | +0.18(+1.63%) |
Dec 03, 2015 | 10.91 | 10.91 | 10.76 | 10.78 | 33,815 | -0.11(-1.03%) |
Dec 02, 2015 | 10.91 | 10.93 | 10.90 | 10.90 | 27,834 | -0.02(-0.22%) |
Dec 01, 2015 | 10.93 | 10.93 | 10.88 | 10.92 | 102,513 | +0.04(+0.40%) |
Nov 30, 2015 | 10.93 | 10.95 | 10.86 | 10.88 | 48,776 | -0.04(-0.40%) |
Nov 27, 2015 | 10.92 | 10.93 | 10.90 | 10.92 | 33,899 | +0.02(+0.18%) |
Nov 25, 2015 | 10.93 | 10.90 | 10.90 | 10.90 | 44,474 | -0.03(-0.27%) |
Nov 24, 2015 | 10.82 | 10.97 | 10.82 | 10.93 | 104,821 | +0.04(+0.36%) |
Nov 23, 2015 | 10.92 | 10.95 | 10.85 | 10.89 | 48,043 | -0.02(-0.19%) |
Nov 20, 2015 | 10.88 | 10.96 | 10.88 | 10.91 | 57,907 | +0.05(+0.50%) |
Nov 19, 2015 | 10.87 | 10.87 | 10.83 | 10.86 | 53,544 | +0.02(+0.23%) |
Nov 18, 2015 | 10.67 | 10.84 | 10.66 | 10.83 | 122,330 | +0.22(+2.05%) |
Nov 17, 2015 | 10.62 | 10.67 | 10.59 | 10.61 | 75,205 | +0.02(+0.18%) |
Nov 16, 2015 | 10.40 | 10.59 | 10.38 | 10.59 | 108,365 | +0.17(+1.67%) |
Nov 13, 2015 | 10.56 | 10.56 | 10.42 | 10.42 | 69,614 | -0.16(-1.51%) |
Nov 12, 2015 | 10.72 | 10.72 | 10.58 | 10.58 | 122,070 | -0.22(-2.02%) |
Nov 11, 2015 | 10.90 | 10.90 | 10.79 | 10.80 | 62,470 | -0.07(-0.62%) |
Nov 10, 2015 | 10.86 | 10.87 | 10.79 | 10.87 | 64,015 | +0.00(+0.00%) |
Nov 09, 2015 | 10.91 | 10.92 | 10.79 | 10.87 | 118,580 | -0.07(-0.62%) |
Nov 06, 2015 | 10.89 | 10.98 | 10.84 | 10.93 | 79,906 | -0.00(-0.04%) |
Nov 05, 2015 | 10.96 | 10.97 | 10.90 | 10.94 | 44,097 | -0.00(-0.04%) |
Nov 04, 2015 | 11.05 | 11.05 | 10.93 | 10.94 | 74,294 | -0.10(-0.88%) |
Nov 03, 2015 | 10.94 | 11.04 | 10.94 | 11.04 | 47,306 | +0.05(+0.44%) |
Nov 02, 2015 | 10.88 | 11.01 | 10.84 | 10.99 | 75,767 | +0.11(+0.98%) |
Oct 30, 2015 | 10.92 | 10.99 | 10.84 | 10.88 | 56,606 | +0.00(+0.05%) |
Oct 29, 2015 | 10.90 | 10.94 | 10.86 | 10.88 | 46,370 | -0.06(-0.53%) |
Oct 28, 2015 | 10.92 | 10.97 | 10.90 | 10.94 | 48,891 | +0.06(+0.53%) |
Oct 27, 2015 | 10.88 | 10.92 | 10.85 | 10.88 | 58,490 | -0.04(-0.40%) |
Oct 26, 2015 | 10.98 | 10.99 | 10.91 | 10.92 | 53,527 | -0.07(-0.66%) |
Oct 23, 2015 | 10.97 | 11.04 | 10.92 | 11.00 | 46,238 | +0.09(+0.80%) |
Oct 22, 2015 | 10.81 | 10.92 | 10.80 | 10.91 | 41,909 | +0.15(+1.40%) |
Oct 21, 2015 | 10.84 | 10.84 | 10.75 | 10.76 | 43,566 | -0.02(-0.18%) |
Oct 20, 2015 | 10.74 | 10.78 | 10.70 | 10.78 | 57,930 | +0.05(+0.45%) |
Oct 19, 2015 | 10.67 | 10.75 | 10.61 | 10.73 | 53,091 | +0.07(+0.63%) |
Oct 16, 2015 | 10.50 | 10.66 | 10.50 | 10.66 | 76,165 | +0.17(+1.65%) |
Oct 15, 2015 | 10.43 | 10.51 | 10.42 | 10.49 | 53,418 | +0.10(+0.98%) |
Oct 14, 2015 | 10.52 | 10.52 | 10.38 | 10.39 | 38,128 | -0.11(-1.06%) |
Oct 13, 2015 | 10.50 | 10.56 | 10.49 | 10.50 | 58,126 | -0.06(-0.55%) |
Oct 12, 2015 | 10.53 | 10.59 | 10.53 | 10.56 | 34,506 | -0.01(-0.09%) |
Oct 09, 2015 | 10.55 | 10.62 | 10.54 | 10.57 | 40,419 | +0.03(+0.27%) |
Oct 08, 2015 | 10.42 | 10.60 | 10.38 | 10.54 | 42,575 | +0.09(+0.83%) |
Oct 07, 2015 | 10.44 | 10.51 | 10.41 | 10.45 | 75,809 | +0.10(+0.93%) |
Oct 06, 2015 | 10.27 | 10.36 | 10.27 | 10.36 | 48,163 | +0.08(+0.75%) |
Oct 05, 2015 | 10.09 | 10.31 | 10.09 | 10.28 | 73,353 | +0.23(+2.29%) |
Oct 02, 2015 | 9.919 | 10.07 | 9.847 | 10.05 | 97,687 | +0.02(+0.19%) |
Oct 01, 2015 | 10.02 | 10.06 | 9.948 | 10.03 | 98,950 | +0.02(+0.24%) |
Sep 30, 2015 | 9.996 | 10.07 | 9.984 | 10.01 | 154,512 | +0.04(+0.39%) |
Sep 29, 2015 | 10.10 | 10.19 | 9.890 | 9.967 | 96,775 | -0.13(-1.28%) |
Sep 28, 2015 | 10.36 | 10.36 | 10.08 | 10.10 | 93,220 | -0.35(-3.35%) |
Sep 25, 2015 | 10.52 | 10.57 | 10.44 | 10.45 | 60,733 | -0.01(-0.14%) |
Sep 24, 2015 | 10.57 | 10.62 | 10.33 | 10.46 | 104,240 | -0.21(-1.94%) |
Sep 23, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 46,558 | +0.00(+0.05%) |
Sep 22, 2015 | 10.50 | 10.67 | 10.50 | 10.66 | 40,242 | -0.02(-0.18%) |
Sep 21, 2015 | 10.75 | 10.78 | 10.68 | 10.68 | 56,609 | -0.11(-1.02%) |
Sep 18, 2015 | 10.66 | 10.82 | 10.66 | 10.79 | 38,240 | -0.01(-0.09%) |
Sep 17, 2015 | 10.70 | 10.85 | 10.68 | 10.80 | 61,927 | +0.07(+0.67%) |
Sep 16, 2015 | 10.72 | 10.77 | 10.67 | 10.73 | 58,066 | +0.02(+0.22%) |
Sep 15, 2015 | 10.61 | 10.72 | 10.60 | 10.71 | 44,885 | +0.10(+0.92%) |
Sep 14, 2015 | 10.65 | 10.68 | 10.61 | 10.61 | 41,959 | -0.05(-0.51%) |
Sep 11, 2015 | 10.75 | 10.75 | 10.66 | 10.66 | 35,841 | -0.08(-0.75%) |
Sep 10, 2015 | 10.70 | 10.79 | 10.66 | 10.75 | 28,606 | +0.07(+0.62%) |
Sep 09, 2015 | 10.89 | 10.89 | 10.68 | 10.68 | 47,997 | -0.09(-0.80%) |
Sep 08, 2015 | 10.83 | 10.86 | 10.75 | 10.76 | 38,045 | +0.09(+0.80%) |
Sep 04, 2015 | 10.69 | 10.68 | 10.68 | 10.68 | 40,940 | -0.11(-1.02%) |
Sep 03, 2015 | 10.74 | 10.81 | 10.74 | 10.79 | 24,476 | +0.08(+0.76%) |
Sep 02, 2015 | 10.79 | 10.79 | 10.68 | 10.71 | 34,656 | +0.03(+0.27%) |
Sep 01, 2015 | 10.64 | 10.71 | 10.62 | 10.68 | 57,615 | -0.14(-1.32%) |
Aug 31, 2015 | 10.88 | 10.88 | 10.80 | 10.82 | 76,538 | -0.07(-0.66%) |
Aug 28, 2015 | 10.73 | 10.91 | 10.70 | 10.89 | 64,659 | +0.19(+1.73%) |
Aug 27, 2015 | 10.68 | 10.87 | 10.62 | 10.71 | 104,554 | +0.20(+1.95%) |
Aug 26, 2015 | 10.24 | 10.52 | 10.16 | 10.50 | 146,158 | +0.48(+4.80%) |
Aug 25, 2015 | 10.25 | 10.28 | 10.02 | 10.02 | 128,155 | +0.15(+1.50%) |
Aug 24, 2015 | 10.31 | 10.71 | 8.573 | 9.874 | 447,271 | -0.88(-8.19%) |
Aug 21, 2015 | 11.02 | 11.03 | 10.73 | 10.75 | 158,963 | -0.38(-3.38%) |
Aug 20, 2015 | 11.28 | 11.31 | 11.13 | 11.13 | 82,538 | -0.20(-1.81%) |
Aug 19, 2015 | 11.35 | 11.35 | 11.28 | 11.34 | 52,434 | -0.04(-0.33%) |
Aug 18, 2015 | 11.30 | 11.38 | 11.26 | 11.37 | 56,166 | +0.09(+0.80%) |
Aug 17, 2015 | 11.27 | 11.32 | 11.19 | 11.28 | 56,709 | +0.02(+0.13%) |
Aug 14, 2015 | 11.27 | 11.30 | 11.25 | 11.27 | 73,229 | -0.00(-0.01%) |
Aug 13, 2015 | 11.25 | 11.33 | 11.24 | 11.27 | 43,678 | -0.00(-0.04%) |
Aug 12, 2015 | 11.25 | 11.27 | 11.21 | 11.27 | 58,751 | -0.00(-0.01%) |
Aug 11, 2015 | 11.25 | 11.31 | 11.25 | 11.27 | 33,802 | -0.06(-0.50%) |
Aug 10, 2015 | 11.27 | 11.35 | 11.22 | 11.33 | 32,363 | +0.09(+0.80%) |
Aug 07, 2015 | 11.24 | 11.26 | 11.22 | 11.24 | 40,226 | -0.01(-0.08%) |
Aug 06, 2015 | 11.32 | 11.35 | 11.24 | 11.25 | 52,043 | -0.09(-0.75%) |
Aug 05, 2015 | 11.30 | 11.35 | 11.30 | 11.34 | 48,351 | +0.05(+0.46%) |
Aug 04, 2015 | 11.24 | 11.32 | 11.24 | 11.28 | 41,242 | +0.04(+0.34%) |
Aug 03, 2015 | 11.32 | 11.35 | 11.19 | 11.25 | 74,352 | -0.07(-0.58%) |
Jul 31, 2015 | 11.34 | 11.35 | 11.29 | 11.31 | 59,921 | +0.06(+0.50%) |
Jul 30, 2015 | 11.22 | 11.27 | 11.21 | 11.26 | 51,588 | +0.02(+0.21%) |
Jul 29, 2015 | 11.13 | 11.25 | 11.13 | 11.23 | 38,335 | +0.07(+0.59%) |
Jul 28, 2015 | 11.10 | 11.18 | 11.04 | 11.17 | 63,686 | +0.13(+1.16%) |
Jul 27, 2015 | 11.12 | 11.16 | 11.03 | 11.04 | 65,260 | -0.12(-1.10%) |
Jul 24, 2015 | 11.20 | 11.26 | 11.11 | 11.16 | 62,829 | -0.07(-0.59%) |
Jul 23, 2015 | 11.30 | 11.32 | 11.22 | 11.23 | 65,262 | -0.04(-0.38%) |
Jul 22, 2015 | 11.35 | 11.36 | 11.25 | 11.27 | 59,973 | -0.08(-0.71%) |
Jul 21, 2015 | 11.35 | 11.39 | 11.30 | 11.35 | 115,966 | -0.01(-0.12%) |
Jul 20, 2015 | 11.31 | 11.39 | 11.29 | 11.36 | 84,070 | +0.05(+0.46%) |
Jul 17, 2015 | 11.30 | 11.31 | 11.27 | 11.31 | 61,171 | +0.03(+0.28%) |
Jul 16, 2015 | 11.21 | 11.30 | 11.20 | 11.28 | 89,869 | +0.07(+0.59%) |
Jul 15, 2015 | 11.22 | 11.26 | 11.20 | 11.21 | 55,138 | -0.01(-0.13%) |
Jul 14, 2015 | 11.16 | 11.25 | 11.16 | 11.23 | 93,113 | +0.08(+0.76%) |
Jul 13, 2015 | 11.04 | 11.15 | 11.01 | 11.14 | 57,740 | +0.14(+1.24%) |
Jul 10, 2015 | 10.97 | 11.02 | 10.95 | 11.01 | 69,771 | +0.19(+1.78%) |
Jul 09, 2015 | 10.88 | 10.88 | 10.82 | 10.82 | 41,210 | +0.06(+0.52%) |
Jul 08, 2015 | 10.76 | 10.83 | 10.73 | 10.76 | 106,991 | -0.13(-1.21%) |
Jul 07, 2015 | 10.97 | 10.97 | 10.85 | 10.89 | 68,697 | -0.08(-0.73%) |
Jul 06, 2015 | 10.92 | 11.00 | 10.89 | 10.97 | 78,462 | -0.07(-0.64%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 113,383 | -0.06(-0.51%) |
Jul 01, 2015 | 11.11 | 11.22 | 11.01 | 11.10 | 100,118 | +0.13(+1.15%) |
Jun 30, 2015 | 11.08 | 11.08 | 10.87 | 10.97 | 174,365 | +0.07(+0.60%) |
Jun 29, 2015 | 11.18 | 11.19 | 10.89 | 10.90 | 134,280 | -0.34(-3.00%) |
Jun 26, 2015 | 11.37 | 11.37 | 11.24 | 11.24 | 53,848 | -0.16(-1.44%) |
Jun 25, 2015 | 11.52 | 11.52 | 11.36 | 11.41 | 82,458 | -0.11(-0.94%) |
Jun 24, 2015 | 11.55 | 11.58 | 11.48 | 11.51 | 53,673 | -0.07(-0.57%) |
Jun 23, 2015 | 11.49 | 11.59 | 11.47 | 11.58 | 67,836 | +0.10(+0.86%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.47 | 11.48 | 60,289 | +0.01(+0.08%) |
Jun 19, 2015 | 11.52 | 11.55 | 11.45 | 11.47 | 53,486 | -0.04(-0.33%) |
Jun 18, 2015 | 11.47 | 11.60 | 11.47 | 11.51 | 97,804 | +0.00(+0.00%) |
Jun 17, 2015 | 11.46 | 11.57 | 11.45 | 11.51 | 35,078 | +0.06(+0.53%) |
Jun 16, 2015 | 11.38 | 11.51 | 11.38 | 11.45 | 49,818 | -0.00(-0.04%) |
Jun 15, 2015 | 11.44 | 11.49 | 11.43 | 11.45 | 34,908 | -0.07(-0.61%) |
Jun 12, 2015 | 11.48 | 11.52 | 11.45 | 11.52 | 92,121 | -0.01(-0.08%) |
Jun 11, 2015 | 11.49 | 11.55 | 11.45 | 11.53 | 63,140 | +0.08(+0.73%) |
Jun 10, 2015 | 11.33 | 11.48 | 11.33 | 11.45 | 67,479 | +0.15(+1.32%) |
Jun 09, 2015 | 11.33 | 11.33 | 11.29 | 11.30 | 72,288 | -0.02(-0.16%) |
Jun 08, 2015 | 11.42 | 11.42 | 11.31 | 11.32 | 56,315 | -0.10(-0.86%) |
Jun 05, 2015 | 11.43 | 11.47 | 11.40 | 11.42 | 42,650 | -0.05(-0.45%) |
Jun 04, 2015 | 11.49 | 11.52 | 11.44 | 11.47 | 71,657 | -0.06(-0.52%) |
Jun 03, 2015 | 11.51 | 11.57 | 11.45 | 11.53 | 52,762 | +0.00(+0.00%) |
Jun 02, 2015 | 11.48 | 11.53 | 11.44 | 11.53 | 36,415 | +0.05(+0.41%) |
Jun 01, 2015 | 11.52 | 11.52 | 11.46 | 11.48 | 48,464 | -0.01(-0.08%) |
May 29, 2015 | 11.55 | 11.55 | 11.46 | 11.49 | 78,789 | -0.02(-0.17%) |
May 28, 2015 | 11.49 | 11.55 | 11.49 | 11.51 | 37,427 | -0.03(-0.27%) |
May 27, 2015 | 11.57 | 11.57 | 11.50 | 11.54 | 57,726 | -0.01(-0.12%) |
May 26, 2015 | 11.57 | 11.60 | 11.48 | 11.56 | 98,682 | -0.07(-0.56%) |
May 22, 2015 | 11.52 | 11.62 | 11.62 | 11.62 | 69,130 | +0.09(+0.77%) |
May 21, 2015 | 11.56 | 11.56 | 11.51 | 11.53 | 109,792 | -0.01(-0.12%) |
May 20, 2015 | 11.59 | 11.62 | 11.52 | 11.55 | 98,809 | +0.00(+0.00%) |
May 19, 2015 | 11.55 | 11.57 | 11.52 | 11.55 | 98,371 | +0.02(+0.20%) |
May 18, 2015 | 11.57 | 11.57 | 11.47 | 11.52 | 67,069 | -0.04(-0.37%) |
May 15, 2015 | 11.47 | 11.63 | 11.46 | 11.57 | 149,013 | +0.10(+0.86%) |
May 14, 2015 | 11.21 | 11.54 | 11.21 | 11.47 | 178,721 | +0.04(+0.36%) |
May 13, 2015 | 11.40 | 11.45 | 11.38 | 11.43 | 91,746 | +0.03(+0.28%) |
May 12, 2015 | 11.31 | 11.46 | 11.28 | 11.39 | 164,341 | -0.03(-0.24%) |
May 11, 2015 | 11.49 | 11.54 | 11.42 | 11.42 | 232,494 | -0.06(-0.56%) |
May 08, 2015 | 11.66 | 11.67 | 11.48 | 11.49 | 97,820 | -0.01(-0.08%) |
May 07, 2015 | 11.52 | 11.55 | 11.47 | 11.50 | 71,613 | -0.07(-0.60%) |
May 06, 2015 | 11.63 | 11.65 | 11.50 | 11.57 | 95,891 | -0.06(-0.52%) |
May 05, 2015 | 11.69 | 11.69 | 11.57 | 11.63 | 80,654 | -0.05(-0.44%) |
May 04, 2015 | 11.68 | 11.73 | 11.67 | 11.68 | 58,681 | +0.06(+0.48%) |