Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 9.960 | 10.10 | 9.840 | 9.890 | 452,674 | -0.11(-1.10%) |
Apr 28, 2016 | 10.03 | 10.17 | 9.960 | 10.00 | 474,552 | -0.03(-0.30%) |
Apr 27, 2016 | 10.07 | 10.10 | 9.930 | 10.03 | 337,753 | -0.08(-0.79%) |
Apr 26, 2016 | 10.11 | 10.20 | 9.990 | 10.11 | 392,181 | +0.00(+0.00%) |
Apr 25, 2016 | 10.02 | 10.19 | 9.980 | 10.11 | 620,386 | +0.11(+1.10%) |
Apr 22, 2016 | 10.02 | 10.15 | 9.930 | 10.00 | 420,446 | -0.01(-0.10%) |
Apr 21, 2016 | 10.18 | 10.25 | 9.970 | 10.01 | 451,589 | -0.15(-1.48%) |
Apr 20, 2016 | 10.18 | 10.30 | 9.990 | 10.16 | 648,511 | -0.09(-0.88%) |
Apr 19, 2016 | 10.27 | 10.36 | 10.13 | 10.25 | 621,491 | -0.03(-0.29%) |
Apr 18, 2016 | 10.14 | 10.37 | 10.14 | 10.28 | 468,133 | +0.14(+1.38%) |
Apr 15, 2016 | 10.11 | 10.25 | 10.11 | 10.14 | 306,953 | +0.04(+0.40%) |
Apr 14, 2016 | 10.26 | 10.29 | 10.09 | 10.10 | 484,802 | -0.14(-1.37%) |
Apr 13, 2016 | 10.06 | 10.26 | 10.00 | 10.24 | 427,405 | +0.24(+2.40%) |
Apr 12, 2016 | 10.02 | 10.18 | 10.00 | 10.00 | 359,955 | -0.03(-0.30%) |
Apr 11, 2016 | 10.19 | 10.31 | 9.990 | 10.03 | 451,648 | -0.11(-1.08%) |
Apr 08, 2016 | 10.14 | 10.26 | 10.09 | 10.14 | 251,839 | +0.02(+0.20%) |
Apr 07, 2016 | 10.13 | 10.28 | 10.06 | 10.12 | 439,438 | -0.02(-0.20%) |
Apr 06, 2016 | 10.15 | 10.29 | 10.08 | 10.14 | 399,229 | -0.02(-0.20%) |
Apr 05, 2016 | 10.21 | 10.31 | 10.06 | 10.16 | 410,660 | -0.16(-1.55%) |
Apr 04, 2016 | 10.36 | 10.52 | 10.21 | 10.32 | 260,235 | -0.05(-0.48%) |
Apr 01, 2016 | 10.33 | 10.47 | 10.27 | 10.37 | 405,422 | +0.01(+0.10%) |
Mar 31, 2016 | 10.24 | 10.46 | 10.14 | 10.36 | 1,244,960 | +0.11(+1.07%) |
Mar 30, 2016 | 10.36 | 10.44 | 10.19 | 10.25 | 663,482 | -0.05(-0.49%) |
Mar 29, 2016 | 10.02 | 10.31 | 9.880 | 10.30 | 664,899 | +0.29(+2.90%) |
Mar 28, 2016 | 10.04 | 10.16 | 9.930 | 10.01 | 355,239 | +0.03(+0.30%) |
Mar 24, 2016 | 9.930 | 9.980 | 9.980 | 9.980 | 432,900 | +0.05(+0.50%) |
Mar 23, 2016 | 10.02 | 10.07 | 9.900 | 9.930 | 452,405 | -0.14(-1.39%) |
Mar 22, 2016 | 9.980 | 10.16 | 9.920 | 10.07 | 525,769 | +0.02(+0.20%) |
Mar 21, 2016 | 10.25 | 10.26 | 10.01 | 10.05 | 705,777 | -0.22(-2.14%) |
Mar 18, 2016 | 10.21 | 10.38 | 10.10 | 10.27 | 560,476 | +0.12(+1.18%) |
Mar 17, 2016 | 10.00 | 10.24 | 10.00 | 10.15 | 372,612 | +0.10(+1.00%) |
Mar 16, 2016 | 9.970 | 10.13 | 9.590 | 10.05 | 423,337 | +0.10(+1.01%) |
Mar 15, 2016 | 10.02 | 10.07 | 9.880 | 9.950 | 450,312 | -0.09(-0.90%) |
Mar 14, 2016 | 10.18 | 10.27 | 10.00 | 10.04 | 346,034 | -0.14(-1.38%) |
Mar 11, 2016 | 10.19 | 10.36 | 10.05 | 10.18 | 348,592 | -0.01(-0.10%) |
Mar 10, 2016 | 10.29 | 10.33 | 10.08 | 10.19 | 375,323 | -0.06(-0.59%) |
Mar 09, 2016 | 10.25 | 10.38 | 10.24 | 10.25 | 226,488 | +0.00(+0.00%) |
Mar 08, 2016 | 10.29 | 10.59 | 10.19 | 10.25 | 513,262 | -0.06(-0.58%) |
Mar 07, 2016 | 10.31 | 10.45 | 10.24 | 10.31 | 348,548 | -0.07(-0.67%) |
Mar 04, 2016 | 10.42 | 10.54 | 10.36 | 10.38 | 473,547 | -0.04(-0.38%) |
Mar 03, 2016 | 10.45 | 10.50 | 10.35 | 10.42 | 360,419 | -0.07(-0.67%) |
Mar 02, 2016 | 10.49 | 10.59 | 10.41 | 10.49 | 407,278 | +0.07(+0.67%) |
Mar 01, 2016 | 10.39 | 10.52 | 10.27 | 10.42 | 606,288 | +0.09(+0.87%) |
Feb 29, 2016 | 10.36 | 10.48 | 10.25 | 10.33 | 475,551 | -0.05(-0.48%) |
Feb 26, 2016 | 10.48 | 10.54 | 10.29 | 10.38 | 346,908 | -0.04(-0.38%) |
Feb 25, 2016 | 10.42 | 10.52 | 10.35 | 10.42 | 358,061 | +0.10(+0.97%) |
Feb 24, 2016 | 10.22 | 10.39 | 10.15 | 10.32 | 377,326 | +0.05(+0.49%) |
Feb 23, 2016 | 10.17 | 10.39 | 10.14 | 10.27 | 425,822 | +0.12(+1.18%) |
Feb 22, 2016 | 10.20 | 10.39 | 10.10 | 10.15 | 625,991 | +0.06(+0.59%) |
Feb 19, 2016 | 10.02 | 10.28 | 9.930 | 10.09 | 787,622 | +0.06(+0.60%) |
Feb 18, 2016 | 9.800 | 10.24 | 9.310 | 10.03 | 2,032,978 | +0.42(+4.37%) |
Feb 17, 2016 | 9.550 | 9.745 | 9.530 | 9.610 | 835,932 | +0.07(+0.73%) |
Feb 16, 2016 | 9.460 | 9.570 | 9.430 | 9.540 | 317,573 | +0.16(+1.71%) |
Feb 12, 2016 | 9.360 | 9.380 | 9.380 | 9.380 | 305,600 | +0.11(+1.19%) |
Feb 11, 2016 | 9.070 | 9.370 | 9.000 | 9.270 | 318,991 | +0.02(+0.22%) |
Feb 10, 2016 | 9.280 | 9.490 | 9.220 | 9.250 | 425,171 | +0.02(+0.22%) |
Feb 09, 2016 | 9.300 | 9.480 | 9.100 | 9.230 | 558,700 | -0.13(-1.39%) |
Feb 08, 2016 | 9.210 | 9.410 | 9.140 | 9.360 | 469,848 | +0.07(+0.75%) |
Feb 05, 2016 | 9.400 | 9.490 | 9.230 | 9.290 | 709,773 | -0.14(-1.48%) |
Feb 04, 2016 | 9.400 | 9.640 | 9.290 | 9.430 | 287,847 | +0.02(+0.21%) |
Feb 03, 2016 | 9.560 | 9.620 | 9.320 | 9.410 | 439,878 | -0.11(-1.16%) |
Feb 02, 2016 | 9.430 | 9.540 | 9.300 | 9.520 | 434,114 | +0.03(+0.32%) |
Feb 01, 2016 | 9.340 | 9.590 | 9.310 | 9.490 | 530,406 | +0.12(+1.28%) |
Jan 29, 2016 | 9.210 | 9.430 | 9.210 | 9.370 | 625,911 | +0.16(+1.74%) |
Jan 28, 2016 | 9.370 | 9.485 | 9.101 | 9.210 | 484,337 | +0.07(+0.77%) |
Jan 27, 2016 | 9.130 | 9.240 | 9.050 | 9.140 | 437,072 | -0.02(-0.22%) |
Jan 26, 2016 | 9.030 | 9.340 | 9.000 | 9.160 | 415,084 | +0.13(+1.44%) |
Jan 25, 2016 | 9.190 | 9.210 | 8.970 | 9.030 | 286,650 | -0.17(-1.85%) |
Jan 22, 2016 | 9.000 | 9.250 | 9.000 | 9.200 | 353,772 | +0.18(+2.00%) |
Jan 21, 2016 | 9.030 | 9.160 | 8.710 | 9.020 | 369,121 | +0.04(+0.45%) |
Jan 20, 2016 | 9.040 | 9.220 | 8.850 | 8.980 | 1,020,264 | -0.13(-1.43%) |
Jan 19, 2016 | 9.220 | 9.280 | 8.985 | 9.110 | 408,014 | -0.03(-0.33%) |
Jan 15, 2016 | 9.000 | 9.140 | 9.140 | 9.140 | 531,000 | -0.06(-0.65%) |
Jan 14, 2016 | 9.080 | 9.315 | 8.950 | 9.200 | 473,207 | +0.04(+0.44%) |
Jan 13, 2016 | 9.250 | 9.391 | 9.095 | 9.160 | 418,655 | -0.19(-2.03%) |
Jan 12, 2016 | 9.300 | 9.580 | 9.175 | 9.350 | 410,644 | +0.01(+0.11%) |
Jan 11, 2016 | 9.140 | 9.560 | 9.090 | 9.340 | 723,268 | +0.32(+3.55%) |
Jan 08, 2016 | 9.230 | 9.360 | 9.000 | 9.020 | 474,923 | -0.15(-1.64%) |
Jan 07, 2016 | 9.230 | 9.370 | 9.145 | 9.170 | 503,664 | -0.17(-1.82%) |
Jan 06, 2016 | 9.250 | 9.802 | 9.250 | 9.340 | 404,090 | +0.04(+0.43%) |
Jan 05, 2016 | 9.470 | 9.510 | 9.280 | 9.300 | 588,461 | -0.18(-1.90%) |
Jan 04, 2016 | 9.640 | 9.940 | 9.380 | 9.480 | 659,978 | -0.35(-3.56%) |
Dec 31, 2015 | 10.00 | 9.830 | 9.830 | 9.830 | 656,900 | -0.16(-1.60%) |
Dec 30, 2015 | 9.900 | 10.15 | 9.830 | 9.990 | 605,739 | +0.09(+0.91%) |
Dec 29, 2015 | 9.730 | 9.900 | 9.715 | 9.900 | 253,324 | +0.17(+1.75%) |
Dec 28, 2015 | 9.790 | 9.830 | 9.565 | 9.730 | 326,706 | -0.05(-0.51%) |
Dec 24, 2015 | 9.600 | 9.780 | 9.780 | 9.780 | 298,200 | +0.12(+1.24%) |
Dec 23, 2015 | 9.580 | 9.690 | 9.520 | 9.660 | 320,005 | +0.07(+0.73%) |
Dec 22, 2015 | 9.660 | 9.660 | 9.380 | 9.590 | 619,308 | +0.00(+0.00%) |
Dec 21, 2015 | 9.650 | 9.760 | 9.250 | 9.590 | 368,729 | -0.05(-0.52%) |
Dec 18, 2015 | 9.670 | 9.790 | 9.530 | 9.640 | 780,989 | -0.05(-0.52%) |
Dec 17, 2015 | 9.780 | 9.850 | 9.630 | 9.690 | 423,344 | -0.09(-0.92%) |
Dec 16, 2015 | 9.780 | 9.880 | 9.625 | 9.780 | 507,414 | +0.01(+0.10%) |
Dec 15, 2015 | 9.450 | 9.780 | 9.435 | 9.770 | 507,449 | +0.32(+3.39%) |
Dec 14, 2015 | 9.520 | 9.660 | 9.370 | 9.450 | 446,075 | -0.07(-0.74%) |
Dec 11, 2015 | 9.510 | 9.660 | 9.451 | 9.520 | 389,705 | -0.16(-1.65%) |
Dec 10, 2015 | 9.770 | 9.810 | 9.555 | 9.680 | 338,714 | -0.04(-0.41%) |
Dec 09, 2015 | 9.800 | 9.920 | 9.680 | 9.720 | 353,423 | -0.06(-0.61%) |
Dec 08, 2015 | 9.700 | 10.01 | 9.640 | 9.780 | 492,939 | +0.01(+0.10%) |
Dec 07, 2015 | 9.630 | 9.810 | 9.630 | 9.770 | 459,700 | +0.07(+0.72%) |
Dec 04, 2015 | 9.610 | 9.840 | 9.575 | 9.700 | 322,140 | +0.08(+0.83%) |
Dec 03, 2015 | 9.790 | 9.920 | 9.570 | 9.620 | 474,086 | -0.13(-1.33%) |
Dec 02, 2015 | 9.620 | 9.880 | 9.620 | 9.750 | 762,289 | +0.06(+0.62%) |
Dec 01, 2015 | 9.630 | 9.760 | 9.590 | 9.690 | 873,648 | +0.05(+0.52%) |
Nov 30, 2015 | 9.820 | 9.880 | 9.630 | 9.640 | 544,559 | -0.12(-1.23%) |
Nov 27, 2015 | 9.870 | 9.880 | 9.740 | 9.760 | 299,098 | +0.00(+0.00%) |
Nov 25, 2015 | 9.690 | 9.760 | 9.760 | 9.760 | 352,600 | +0.13(+1.35%) |
Nov 24, 2015 | 9.640 | 9.720 | 9.490 | 9.630 | 439,178 | -0.08(-0.82%) |
Nov 23, 2015 | 9.560 | 9.770 | 9.550 | 9.710 | 597,185 | +0.06(+0.62%) |
Nov 20, 2015 | 9.480 | 9.670 | 9.390 | 9.650 | 646,173 | +0.26(+2.77%) |
Nov 19, 2015 | 9.440 | 9.500 | 9.350 | 9.390 | 364,707 | +0.03(+0.32%) |
Nov 18, 2015 | 9.440 | 9.490 | 9.180 | 9.360 | 649,064 | +0.01(+0.11%) |
Nov 17, 2015 | 9.590 | 9.650 | 9.340 | 9.350 | 598,323 | -0.26(-2.71%) |
Nov 16, 2015 | 9.570 | 9.700 | 9.520 | 9.610 | 697,243 | -0.04(-0.41%) |
Nov 13, 2015 | 9.780 | 9.890 | 9.610 | 9.650 | 1,061,486 | -0.22(-2.23%) |
Nov 12, 2015 | 9.900 | 10.12 | 9.850 | 9.870 | 702,680 | -0.09(-0.90%) |
Nov 11, 2015 | 10.12 | 10.17 | 9.950 | 9.960 | 1,212,442 | -0.09(-0.90%) |
Nov 10, 2015 | 10.07 | 10.22 | 9.900 | 10.05 | 1,231,640 | -0.09(-0.89%) |
Nov 09, 2015 | 10.76 | 10.92 | 10.05 | 10.14 | 845,780 | -0.41(-3.89%) |
Nov 06, 2015 | 10.18 | 10.58 | 10.14 | 10.55 | 961,686 | +0.32(+3.13%) |
Nov 05, 2015 | 10.52 | 10.52 | 10.18 | 10.23 | 724,437 | -0.22(-2.11%) |
Nov 04, 2015 | 10.95 | 11.18 | 10.29 | 10.45 | 1,852,207 | -0.62(-5.60%) |
Nov 03, 2015 | 11.05 | 11.19 | 11.01 | 11.07 | 563,346 | -0.08(-0.72%) |
Nov 02, 2015 | 10.95 | 11.24 | 10.95 | 11.15 | 462,520 | +0.19(+1.73%) |
Oct 30, 2015 | 11.12 | 11.17 | 10.88 | 10.96 | 441,096 | -0.14(-1.26%) |
Oct 29, 2015 | 11.46 | 11.46 | 11.06 | 11.10 | 419,767 | -0.44(-3.81%) |
Oct 28, 2015 | 11.11 | 11.54 | 11.04 | 11.54 | 435,352 | +0.44(+3.96%) |
Oct 27, 2015 | 11.17 | 11.26 | 11.07 | 11.10 | 273,901 | -0.16(-1.42%) |
Oct 26, 2015 | 11.09 | 11.33 | 11.09 | 11.26 | 361,050 | +0.12(+1.08%) |
Oct 23, 2015 | 11.09 | 11.17 | 10.92 | 11.14 | 289,677 | +0.19(+1.74%) |
Oct 22, 2015 | 10.91 | 11.06 | 10.86 | 10.95 | 374,625 | +0.15(+1.39%) |
Oct 21, 2015 | 11.12 | 11.14 | 10.79 | 10.80 | 364,458 | -0.35(-3.14%) |
Oct 20, 2015 | 11.26 | 11.43 | 11.10 | 11.15 | 330,295 | -0.21(-1.85%) |
Oct 19, 2015 | 11.05 | 11.38 | 11.05 | 11.36 | 530,398 | +0.31(+2.81%) |
Oct 16, 2015 | 10.97 | 11.16 | 10.94 | 11.05 | 500,410 | +0.12(+1.10%) |
Oct 15, 2015 | 10.83 | 10.93 | 10.63 | 10.93 | 354,681 | +0.15(+1.39%) |
Oct 14, 2015 | 11.23 | 11.42 | 10.75 | 10.78 | 511,936 | -0.41(-3.66%) |
Oct 13, 2015 | 11.23 | 11.40 | 11.19 | 11.19 | 311,052 | -0.09(-0.80%) |
Oct 12, 2015 | 11.23 | 11.33 | 11.15 | 11.28 | 227,475 | +0.09(+0.80%) |
Oct 09, 2015 | 11.08 | 11.28 | 11.04 | 11.19 | 270,426 | +0.09(+0.81%) |
Oct 08, 2015 | 11.03 | 11.28 | 10.93 | 11.10 | 370,727 | +0.06(+0.54%) |
Oct 07, 2015 | 11.02 | 11.14 | 10.88 | 11.04 | 505,895 | +0.00(+0.00%) |
Oct 06, 2015 | 11.24 | 11.29 | 11.03 | 11.04 | 417,848 | -0.19(-1.69%) |
Oct 05, 2015 | 11.18 | 11.25 | 11.09 | 11.23 | 279,048 | +0.15(+1.35%) |
Oct 02, 2015 | 10.82 | 11.09 | 10.78 | 11.08 | 350,417 | +0.20(+1.84%) |
Oct 01, 2015 | 10.96 | 11.05 | 10.80 | 10.88 | 437,045 | -0.15(-1.36%) |
Sep 30, 2015 | 11.08 | 11.23 | 10.99 | 11.03 | 501,894 | +0.02(+0.18%) |
Sep 29, 2015 | 11.06 | 11.16 | 10.86 | 11.01 | 464,606 | -0.04(-0.36%) |
Sep 28, 2015 | 11.40 | 11.50 | 10.98 | 11.05 | 548,151 | -0.34(-2.99%) |
Sep 25, 2015 | 11.64 | 11.67 | 11.39 | 11.39 | 578,497 | -0.22(-1.89%) |
Sep 24, 2015 | 11.45 | 11.64 | 11.45 | 11.61 | 594,487 | +0.03(+0.26%) |
Sep 23, 2015 | 11.56 | 11.63 | 11.47 | 11.58 | 426,028 | +0.06(+0.52%) |
Sep 22, 2015 | 11.46 | 11.55 | 11.41 | 11.52 | 632,560 | -0.02(-0.17%) |
Sep 21, 2015 | 11.27 | 11.60 | 11.27 | 11.54 | 647,390 | +0.27(+2.40%) |
Sep 18, 2015 | 11.27 | 11.61 | 11.23 | 11.27 | 861,678 | -0.15(-1.31%) |
Sep 17, 2015 | 11.32 | 11.53 | 11.31 | 11.42 | 384,417 | +0.08(+0.71%) |
Sep 16, 2015 | 11.31 | 11.41 | 11.24 | 11.34 | 309,867 | -0.03(-0.26%) |
Sep 15, 2015 | 11.30 | 11.49 | 11.26 | 11.37 | 336,725 | +0.00(+0.00%) |
Sep 14, 2015 | 11.36 | 11.43 | 11.29 | 11.37 | 289,571 | +0.05(+0.44%) |
Sep 11, 2015 | 11.16 | 11.35 | 11.15 | 11.32 | 390,029 | +0.05(+0.44%) |
Sep 10, 2015 | 11.18 | 11.43 | 11.18 | 11.27 | 289,707 | -0.03(-0.27%) |
Sep 09, 2015 | 11.45 | 11.52 | 11.28 | 11.30 | 716,890 | -0.14(-1.22%) |
Sep 08, 2015 | 11.42 | 11.51 | 11.35 | 11.44 | 387,441 | +0.16(+1.42%) |
Sep 04, 2015 | 11.04 | 11.28 | 11.28 | 11.28 | 366,100 | +0.10(+0.89%) |
Sep 03, 2015 | 11.24 | 11.43 | 11.14 | 11.18 | 299,405 | -0.10(-0.89%) |
Sep 02, 2015 | 11.02 | 11.30 | 11.02 | 11.28 | 419,949 | +0.27(+2.45%) |
Sep 01, 2015 | 11.07 | 11.21 | 10.97 | 11.01 | 684,944 | -0.22(-1.96%) |
Aug 31, 2015 | 11.50 | 11.60 | 11.22 | 11.23 | 478,422 | -0.25(-2.18%) |
Aug 28, 2015 | 11.55 | 11.60 | 11.38 | 11.48 | 646,587 | -0.05(-0.43%) |
Aug 27, 2015 | 11.48 | 11.61 | 11.39 | 11.53 | 810,890 | +0.08(+0.70%) |
Aug 26, 2015 | 11.50 | 11.56 | 11.16 | 11.45 | 550,599 | +0.21(+1.87%) |
Aug 25, 2015 | 11.44 | 11.52 | 11.24 | 11.24 | 607,169 | +0.12(+1.08%) |
Aug 24, 2015 | 11.13 | 11.54 | 11.07 | 11.12 | 1,160,485 | -0.69(-5.84%) |
Aug 21, 2015 | 11.75 | 12.07 | 11.73 | 11.81 | 665,680 | -0.22(-1.83%) |
Aug 20, 2015 | 12.24 | 12.50 | 12.03 | 12.03 | 541,498 | -0.40(-3.22%) |
Aug 19, 2015 | 12.31 | 12.47 | 12.22 | 12.43 | 426,987 | +0.08(+0.65%) |
Aug 18, 2015 | 12.60 | 12.60 | 12.33 | 12.35 | 454,658 | -0.21(-1.67%) |
Aug 17, 2015 | 12.29 | 12.57 | 12.29 | 12.56 | 509,052 | +0.11(+0.88%) |
Aug 14, 2015 | 12.31 | 12.49 | 12.25 | 12.45 | 322,143 | +0.08(+0.65%) |
Aug 13, 2015 | 12.19 | 12.47 | 12.14 | 12.37 | 498,184 | +0.26(+2.15%) |
Aug 12, 2015 | 12.07 | 12.17 | 11.94 | 12.11 | 468,406 | -0.04(-0.33%) |
Aug 11, 2015 | 12.07 | 12.21 | 11.88 | 12.15 | 483,272 | +0.08(+0.66%) |
Aug 10, 2015 | 12.52 | 12.60 | 11.99 | 12.07 | 654,259 | -0.35(-2.82%) |
Aug 07, 2015 | 12.30 | 12.45 | 12.16 | 12.42 | 457,309 | +0.04(+0.32%) |
Aug 06, 2015 | 12.60 | 12.66 | 12.24 | 12.38 | 620,351 | -0.14(-1.12%) |
Aug 05, 2015 | 12.75 | 12.77 | 12.41 | 12.52 | 773,154 | -0.18(-1.42%) |
Aug 04, 2015 | 11.84 | 12.80 | 11.57 | 12.70 | 2,147,752 | +0.10(+0.79%) |
Aug 03, 2015 | 12.23 | 12.63 | 11.90 | 12.60 | 2,871,231 | +0.84(+7.14%) |
Jul 31, 2015 | 11.66 | 11.84 | 11.54 | 11.76 | 478,689 | +0.16(+1.38%) |
Jul 30, 2015 | 11.35 | 11.75 | 11.32 | 11.60 | 453,635 | +0.19(+1.67%) |
Jul 29, 2015 | 11.37 | 11.50 | 11.32 | 11.41 | 384,138 | +0.06(+0.53%) |
Jul 28, 2015 | 11.32 | 11.36 | 11.00 | 11.35 | 487,171 | +0.02(+0.18%) |
Jul 27, 2015 | 11.31 | 11.47 | 11.24 | 11.33 | 369,399 | -0.07(-0.61%) |
Jul 24, 2015 | 11.55 | 11.57 | 11.38 | 11.40 | 494,455 | -0.11(-0.96%) |
Jul 23, 2015 | 11.81 | 11.81 | 11.50 | 11.51 | 311,445 | -0.24(-2.04%) |
Jul 22, 2015 | 11.68 | 11.82 | 11.67 | 11.75 | 302,939 | +0.08(+0.69%) |
Jul 21, 2015 | 11.74 | 11.76 | 11.55 | 11.67 | 264,027 | -0.02(-0.17%) |
Jul 20, 2015 | 11.71 | 11.90 | 11.65 | 11.69 | 362,204 | -0.02(-0.17%) |
Jul 17, 2015 | 11.84 | 11.87 | 11.67 | 11.71 | 257,399 | -0.13(-1.10%) |
Jul 16, 2015 | 11.74 | 11.86 | 11.71 | 11.84 | 291,382 | +0.07(+0.59%) |
Jul 15, 2015 | 12.00 | 12.03 | 11.75 | 11.77 | 321,770 | -0.24(-2.00%) |
Jul 14, 2015 | 12.04 | 12.12 | 12.00 | 12.01 | 513,984 | -0.08(-0.66%) |
Jul 13, 2015 | 11.92 | 12.14 | 11.82 | 12.09 | 709,677 | +0.27(+2.28%) |
Jul 10, 2015 | 11.72 | 11.86 | 11.60 | 11.82 | 404,603 | +0.23(+1.98%) |
Jul 09, 2015 | 11.49 | 11.61 | 11.46 | 11.59 | 463,974 | +0.20(+1.76%) |
Jul 08, 2015 | 11.59 | 11.64 | 11.30 | 11.39 | 590,277 | -0.28(-2.40%) |
Jul 07, 2015 | 11.58 | 11.69 | 11.45 | 11.67 | 607,474 | +0.12(+1.04%) |
Jul 06, 2015 | 11.44 | 11.64 | 11.36 | 11.55 | 540,863 | +0.04(+0.35%) |
Jul 02, 2015 | 11.69 | 11.51 | 11.51 | 11.51 | 413,000 | -0.17(-1.46%) |
Jul 01, 2015 | 11.73 | 11.79 | 11.64 | 11.68 | 443,496 | +0.07(+0.60%) |
Jun 30, 2015 | 11.50 | 11.66 | 11.45 | 11.61 | 471,374 | +0.13(+1.13%) |
Jun 29, 2015 | 11.68 | 11.82 | 11.46 | 11.48 | 689,910 | -0.32(-2.71%) |
Jun 26, 2015 | 11.49 | 11.81 | 11.44 | 11.80 | 1,430,392 | +0.37(+3.24%) |
Jun 25, 2015 | 11.45 | 11.58 | 11.35 | 11.43 | 724,386 | +0.03(+0.26%) |
Jun 24, 2015 | 11.54 | 11.60 | 11.38 | 11.40 | 413,075 | -0.16(-1.38%) |
Jun 23, 2015 | 11.66 | 11.71 | 11.51 | 11.56 | 516,401 | -0.10(-0.86%) |
Jun 22, 2015 | 11.75 | 11.76 | 11.64 | 11.66 | 486,856 | -0.03(-0.26%) |
Jun 19, 2015 | 11.75 | 11.78 | 11.63 | 11.69 | 767,414 | -0.08(-0.68%) |
Jun 18, 2015 | 11.46 | 11.83 | 11.41 | 11.77 | 728,938 | +0.36(+3.16%) |
Jun 17, 2015 | 11.40 | 11.43 | 11.33 | 11.41 | 746,198 | +0.08(+0.71%) |
Jun 16, 2015 | 11.17 | 11.40 | 11.16 | 11.33 | 520,852 | +0.18(+1.61%) |
Jun 15, 2015 | 11.28 | 11.28 | 11.10 | 11.15 | 530,310 | -0.19(-1.68%) |
Jun 12, 2015 | 11.25 | 11.47 | 11.20 | 11.34 | 316,967 | +0.05(+0.44%) |
Jun 11, 2015 | 11.26 | 11.43 | 11.22 | 11.29 | 415,260 | +0.08(+0.71%) |
Jun 10, 2015 | 11.40 | 11.50 | 11.20 | 11.21 | 836,661 | -0.18(-1.58%) |
Jun 09, 2015 | 11.60 | 11.60 | 11.33 | 11.39 | 811,485 | +0.04(+0.35%) |
Jun 08, 2015 | 11.31 | 11.60 | 11.23 | 11.35 | 1,198,279 | +0.04(+0.35%) |
Jun 05, 2015 | 11.00 | 11.38 | 10.76 | 11.31 | 1,586,400 | +0.74(+7.00%) |
Jun 04, 2015 | 10.62 | 10.77 | 10.56 | 10.57 | 572,642 | -0.08(-0.75%) |
Jun 03, 2015 | 10.84 | 10.85 | 10.45 | 10.65 | 1,129,993 | -0.22(-2.02%) |
Jun 02, 2015 | 10.32 | 10.87 | 10.32 | 10.87 | 1,275,699 | +0.48(+4.62%) |
Jun 01, 2015 | 10.43 | 10.53 | 10.35 | 10.39 | 502,483 | -0.04(-0.38%) |
May 29, 2015 | 10.57 | 10.64 | 10.42 | 10.43 | 433,013 | -0.13(-1.23%) |
May 28, 2015 | 10.52 | 10.62 | 10.51 | 10.56 | 235,270 | +0.05(+0.48%) |
May 27, 2015 | 10.40 | 10.62 | 10.34 | 10.51 | 510,847 | +0.15(+1.45%) |
May 26, 2015 | 10.46 | 10.46 | 10.30 | 10.36 | 366,438 | -0.11(-1.05%) |
May 22, 2015 | 10.61 | 10.47 | 10.47 | 10.47 | 442,300 | -0.13(-1.23%) |
May 21, 2015 | 10.65 | 10.69 | 10.53 | 10.60 | 494,570 | -0.01(-0.09%) |
May 20, 2015 | 10.66 | 10.70 | 10.51 | 10.61 | 360,181 | -0.06(-0.56%) |
May 19, 2015 | 10.27 | 10.68 | 10.25 | 10.67 | 997,711 | +0.42(+4.10%) |
May 18, 2015 | 10.47 | 10.58 | 10.21 | 10.25 | 1,238,640 | -0.27(-2.57%) |
May 15, 2015 | 10.66 | 10.66 | 10.24 | 10.52 | 1,067,583 | -0.12(-1.13%) |
May 14, 2015 | 10.58 | 10.65 | 10.41 | 10.64 | 520,071 | +0.11(+1.04%) |
May 13, 2015 | 10.70 | 10.85 | 10.49 | 10.53 | 621,004 | -0.15(-1.40%) |
May 12, 2015 | 10.82 | 10.82 | 10.54 | 10.68 | 515,470 | -0.21(-1.93%) |
May 11, 2015 | 10.79 | 10.92 | 10.73 | 10.89 | 779,033 | +0.09(+0.83%) |
May 08, 2015 | 10.78 | 10.87 | 10.63 | 10.80 | 932,347 | +0.11(+1.03%) |
May 07, 2015 | 10.68 | 10.86 | 10.64 | 10.69 | 941,987 | +0.01(+0.09%) |
May 06, 2015 | 10.59 | 10.76 | 10.56 | 10.68 | 804,620 | +0.14(+1.33%) |
May 05, 2015 | 11.34 | 11.34 | 10.20 | 10.54 | 1,940,973 | -0.34(-3.13%) |
May 04, 2015 | 11.07 | 11.19 | 10.71 | 10.88 | 1,730,918 | +0.31(+2.93%) |