Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.59 | 12.65 | 12.51 | 12.62 | 1,463,020 | +0.06(+0.45%) |
May 27, 2016 | 12.42 | 12.57 | 12.57 | 12.57 | 781,839 | +0.16(+1.32%) |
May 26, 2016 | 12.42 | 12.45 | 12.30 | 12.40 | 1,507,102 | +0.01(+0.10%) |
May 25, 2016 | 12.44 | 12.44 | 12.26 | 12.39 | 1,545,748 | -0.01(-0.10%) |
May 24, 2016 | 12.43 | 12.52 | 12.38 | 12.40 | 1,673,248 | +0.03(+0.25%) |
May 23, 2016 | 12.35 | 12.39 | 12.29 | 12.37 | 656,993 | +0.04(+0.30%) |
May 20, 2016 | 12.24 | 12.35 | 12.19 | 12.34 | 1,214,276 | +0.15(+1.23%) |
May 19, 2016 | 12.07 | 12.28 | 12.06 | 12.19 | 756,313 | -0.16(-1.26%) |
May 18, 2016 | 12.55 | 12.61 | 12.23 | 12.34 | 1,314,849 | -0.27(-2.12%) |
May 17, 2016 | 12.73 | 12.75 | 12.53 | 12.61 | 1,530,747 | -0.15(-1.17%) |
May 16, 2016 | 12.61 | 12.77 | 12.61 | 12.76 | 999,693 | +0.12(+0.94%) |
May 13, 2016 | 12.69 | 12.69 | 12.54 | 12.64 | 803,395 | -0.07(-0.54%) |
May 12, 2016 | 12.64 | 12.74 | 12.60 | 12.71 | 798,698 | +0.04(+0.35%) |
May 11, 2016 | 12.80 | 12.81 | 12.58 | 12.67 | 929,226 | -0.16(-1.22%) |
May 10, 2016 | 13.03 | 13.03 | 12.77 | 12.82 | 1,021,721 | -0.15(-1.15%) |
May 09, 2016 | 12.93 | 13.01 | 12.90 | 12.97 | 815,263 | +0.06(+0.48%) |
May 06, 2016 | 12.71 | 12.92 | 12.68 | 12.91 | 1,437,387 | +0.16(+1.22%) |
May 05, 2016 | 12.63 | 12.76 | 12.53 | 12.75 | 1,160,773 | +0.11(+0.89%) |
May 04, 2016 | 12.52 | 12.67 | 12.48 | 12.64 | 1,048,020 | +0.07(+0.59%) |
May 03, 2016 | 12.62 | 12.68 | 12.44 | 12.57 | 1,590,568 | -0.03(-0.25%) |
May 02, 2016 | 12.45 | 12.61 | 12.36 | 12.60 | 1,198,166 | +0.19(+1.56%) |
Apr 29, 2016 | 12.52 | 12.54 | 12.30 | 12.40 | 854,153 | -0.19(-1.48%) |
Apr 28, 2016 | 12.46 | 12.61 | 12.46 | 12.59 | 816,868 | +0.04(+0.30%) |
Apr 27, 2016 | 12.52 | 12.57 | 12.42 | 12.55 | 1,069,332 | +0.06(+0.50%) |
Apr 26, 2016 | 12.48 | 12.58 | 12.45 | 12.49 | 878,417 | +0.01(+0.05%) |
Apr 25, 2016 | 12.22 | 12.49 | 12.22 | 12.49 | 1,375,638 | +0.19(+1.57%) |
Apr 22, 2016 | 12.16 | 12.34 | 12.16 | 12.29 | 684,992 | +0.18(+1.49%) |
Apr 21, 2016 | 12.32 | 12.44 | 12.11 | 12.11 | 1,209,570 | -0.24(-1.92%) |
Apr 20, 2016 | 12.54 | 12.60 | 12.34 | 12.35 | 593,552 | -0.21(-1.64%) |
Apr 19, 2016 | 12.52 | 12.56 | 12.48 | 12.55 | 730,672 | +0.05(+0.40%) |
Apr 18, 2016 | 12.57 | 12.59 | 12.45 | 12.50 | 713,806 | -0.04(-0.30%) |
Apr 15, 2016 | 12.37 | 12.54 | 12.36 | 12.54 | 1,572,267 | +0.16(+1.26%) |
Apr 14, 2016 | 12.52 | 12.54 | 12.39 | 12.39 | 1,100,273 | -0.17(-1.39%) |
Apr 13, 2016 | 12.61 | 12.62 | 12.47 | 12.56 | 875,726 | +0.01(+0.10%) |
Apr 12, 2016 | 12.47 | 12.58 | 12.47 | 12.55 | 773,584 | +0.08(+0.65%) |
Apr 11, 2016 | 12.46 | 12.53 | 12.42 | 12.47 | 717,557 | +0.01(+0.05%) |
Apr 08, 2016 | 12.43 | 12.50 | 12.40 | 12.46 | 685,671 | +0.10(+0.81%) |
Apr 07, 2016 | 12.40 | 12.47 | 12.31 | 12.36 | 715,174 | -0.09(-0.70%) |
Apr 06, 2016 | 12.47 | 12.50 | 12.31 | 12.45 | 1,602,143 | -0.02(-0.20%) |
Apr 05, 2016 | 12.50 | 12.57 | 12.45 | 12.47 | 1,496,671 | -0.09(-0.74%) |
Apr 04, 2016 | 12.67 | 12.67 | 12.54 | 12.57 | 1,408,696 | -0.11(-0.84%) |
Apr 01, 2016 | 12.59 | 12.71 | 12.54 | 12.67 | 706,492 | +0.02(+0.15%) |
Mar 31, 2016 | 12.64 | 12.72 | 12.61 | 12.65 | 752,757 | -0.02(-0.20%) |
Mar 30, 2016 | 12.76 | 12.77 | 12.61 | 12.68 | 959,687 | -0.04(-0.34%) |
Mar 29, 2016 | 12.34 | 12.73 | 12.29 | 12.72 | 1,126,249 | +0.38(+3.08%) |
Mar 28, 2016 | 12.27 | 12.35 | 12.20 | 12.34 | 629,545 | +0.04(+0.35%) |
Mar 24, 2016 | 12.29 | 12.30 | 12.30 | 12.30 | 551,179 | -0.04(-0.30%) |
Mar 23, 2016 | 12.40 | 12.46 | 12.34 | 12.34 | 862,832 | -0.09(-0.70%) |
Mar 22, 2016 | 12.35 | 12.50 | 12.33 | 12.42 | 1,211,022 | +0.05(+0.40%) |
Mar 21, 2016 | 12.37 | 12.43 | 12.32 | 12.37 | 921,669 | -0.06(-0.45%) |
Mar 18, 2016 | 12.50 | 12.54 | 12.42 | 12.43 | 3,471,579 | -0.05(-0.40%) |
Mar 17, 2016 | 12.29 | 12.54 | 12.22 | 12.48 | 1,295,893 | +0.19(+1.52%) |
Mar 16, 2016 | 12.13 | 12.35 | 12.10 | 12.29 | 879,135 | +0.13(+1.08%) |
Mar 15, 2016 | 12.02 | 12.19 | 12.02 | 12.16 | 957,573 | +0.05(+0.41%) |
Mar 14, 2016 | 12.11 | 12.15 | 11.98 | 12.11 | 1,489,399 | -0.03(-0.26%) |
Mar 11, 2016 | 12.02 | 12.14 | 12.01 | 12.14 | 2,603,634 | +0.19(+1.62%) |
Mar 10, 2016 | 12.09 | 12.11 | 11.82 | 11.95 | 760,511 | -0.07(-0.62%) |
Mar 09, 2016 | 12.03 | 12.11 | 11.99 | 12.02 | 936,851 | +0.01(+0.10%) |
Mar 08, 2016 | 12.13 | 12.15 | 11.92 | 12.01 | 1,528,251 | -0.13(-1.08%) |
Mar 07, 2016 | 12.02 | 12.17 | 12.00 | 12.14 | 1,396,716 | +0.09(+0.78%) |
Mar 04, 2016 | 11.99 | 12.07 | 11.97 | 12.05 | 1,021,242 | +0.07(+0.57%) |
Mar 03, 2016 | 11.87 | 12.00 | 11.82 | 11.98 | 1,285,770 | +0.09(+0.79%) |
Mar 02, 2016 | 11.73 | 11.90 | 11.69 | 11.89 | 912,413 | +0.15(+1.27%) |
Mar 01, 2016 | 11.47 | 11.74 | 11.45 | 11.74 | 901,960 | +0.29(+2.56%) |
Feb 29, 2016 | 11.50 | 11.65 | 11.40 | 11.45 | 2,556,121 | -0.07(-0.59%) |
Feb 26, 2016 | 11.41 | 11.63 | 11.37 | 11.51 | 1,991,049 | +0.11(+0.93%) |
Feb 25, 2016 | 11.20 | 11.43 | 11.11 | 11.41 | 1,325,537 | +0.26(+2.29%) |
Feb 24, 2016 | 11.11 | 11.20 | 11.01 | 11.15 | 1,465,573 | +0.01(+0.11%) |
Feb 23, 2016 | 11.05 | 11.31 | 11.05 | 11.14 | 1,219,955 | +0.02(+0.22%) |
Feb 22, 2016 | 10.96 | 11.15 | 10.96 | 11.12 | 2,144,786 | +0.24(+2.21%) |
Feb 19, 2016 | 10.91 | 11.00 | 10.86 | 10.87 | 1,867,853 | -0.09(-0.79%) |
Feb 18, 2016 | 10.89 | 11.04 | 10.84 | 10.96 | 2,124,479 | +0.09(+0.79%) |
Feb 17, 2016 | 10.80 | 11.00 | 10.80 | 10.87 | 1,557,764 | +0.11(+1.03%) |
Feb 16, 2016 | 10.75 | 10.79 | 10.66 | 10.76 | 1,472,875 | +0.09(+0.87%) |
Feb 12, 2016 | 10.57 | 10.67 | 10.67 | 10.67 | 2,161,435 | +0.14(+1.34%) |
Feb 11, 2016 | 10.63 | 10.66 | 10.46 | 10.53 | 2,294,148 | -0.26(-2.40%) |
Feb 10, 2016 | 10.86 | 11.02 | 10.76 | 10.79 | 1,871,564 | -0.06(-0.51%) |
Feb 09, 2016 | 10.91 | 11.00 | 10.70 | 10.84 | 2,516,150 | -0.17(-1.57%) |
Feb 08, 2016 | 11.17 | 11.21 | 10.86 | 11.02 | 3,008,241 | -0.22(-1.92%) |
Feb 05, 2016 | 11.47 | 11.47 | 11.10 | 11.23 | 2,382,866 | -0.11(-0.98%) |
Feb 04, 2016 | 11.24 | 11.38 | 11.24 | 11.34 | 1,937,061 | +0.06(+0.49%) |
Feb 03, 2016 | 11.31 | 11.35 | 11.17 | 11.29 | 2,603,270 | +0.05(+0.44%) |
Feb 02, 2016 | 11.32 | 11.32 | 11.18 | 11.24 | 1,587,087 | -0.12(-1.03%) |
Feb 01, 2016 | 11.35 | 11.44 | 11.25 | 11.36 | 1,064,894 | -0.04(-0.38%) |
Jan 29, 2016 | 11.26 | 11.44 | 11.21 | 11.40 | 1,590,585 | +0.23(+2.04%) |
Jan 28, 2016 | 11.19 | 11.36 | 11.13 | 11.17 | 1,031,160 | +0.04(+0.39%) |
Jan 27, 2016 | 11.23 | 11.24 | 11.06 | 11.13 | 1,013,141 | -0.17(-1.47%) |
Jan 26, 2016 | 11.07 | 11.34 | 11.05 | 11.29 | 1,972,972 | +0.28(+2.52%) |
Jan 25, 2016 | 11.03 | 11.14 | 10.94 | 11.02 | 1,529,669 | -0.01(-0.11%) |
Jan 22, 2016 | 10.81 | 11.06 | 10.79 | 11.03 | 1,173,578 | +0.28(+2.64%) |
Jan 21, 2016 | 10.78 | 10.90 | 10.69 | 10.75 | 938,074 | +0.03(+0.29%) |
Jan 20, 2016 | 10.92 | 10.93 | 10.53 | 10.71 | 1,333,730 | -0.30(-2.68%) |
Jan 19, 2016 | 10.99 | 11.07 | 10.90 | 11.01 | 1,089,860 | +0.08(+0.73%) |
Jan 15, 2016 | 10.88 | 10.93 | 10.93 | 10.93 | 1,122,452 | -0.11(-1.00%) |
Jan 14, 2016 | 11.11 | 11.16 | 11.00 | 11.04 | 1,111,390 | -0.04(-0.39%) |
Jan 13, 2016 | 11.23 | 11.38 | 11.02 | 11.08 | 1,672,674 | -0.14(-1.21%) |
Jan 12, 2016 | 11.32 | 11.34 | 11.19 | 11.22 | 1,572,909 | -0.07(-0.65%) |
Jan 11, 2016 | 11.25 | 11.39 | 11.21 | 11.29 | 1,120,547 | +0.06(+0.55%) |
Jan 08, 2016 | 11.49 | 11.53 | 11.23 | 11.23 | 1,030,595 | -0.24(-2.09%) |
Jan 07, 2016 | 11.38 | 11.65 | 11.31 | 11.47 | 1,678,546 | -0.25(-2.15%) |
Jan 06, 2016 | 11.68 | 11.80 | 11.66 | 11.72 | 1,166,151 | -0.04(-0.37%) |
Jan 05, 2016 | 11.51 | 11.82 | 11.49 | 11.77 | 1,629,553 | +0.26(+2.25%) |
Jan 04, 2016 | 11.53 | 11.55 | 11.43 | 11.51 | 1,844,043 | -0.12(-1.01%) |
Dec 31, 2015 | 11.78 | 11.63 | 11.63 | 11.63 | 1,324,142 | -0.14(-1.20%) |
Dec 30, 2015 | 11.84 | 11.87 | 11.77 | 11.77 | 1,027,115 | -0.09(-0.73%) |
Dec 29, 2015 | 11.76 | 11.87 | 11.70 | 11.85 | 881,081 | +0.12(+1.00%) |
Dec 28, 2015 | 11.61 | 11.77 | 11.57 | 11.74 | 848,964 | +0.09(+0.79%) |
Dec 24, 2015 | 11.64 | 11.64 | 11.64 | 11.64 | 330,954 | +0.02(+0.16%) |
Dec 23, 2015 | 11.62 | 11.67 | 11.56 | 11.63 | 1,181,515 | +0.03(+0.27%) |
Dec 22, 2015 | 11.55 | 11.69 | 11.53 | 11.60 | 1,190,029 | +0.08(+0.69%) |
Dec 21, 2015 | 11.56 | 11.58 | 11.48 | 11.52 | 1,652,588 | +0.02(+0.16%) |
Dec 18, 2015 | 11.42 | 11.58 | 11.24 | 11.50 | 6,016,782 | +0.07(+0.65%) |
Dec 17, 2015 | 11.52 | 11.56 | 11.42 | 11.42 | 1,679,761 | -0.10(-0.91%) |
Dec 16, 2015 | 11.40 | 11.56 | 11.36 | 11.53 | 1,834,519 | +0.18(+1.57%) |
Dec 15, 2015 | 11.29 | 11.44 | 11.12 | 11.35 | 2,164,155 | +0.10(+0.88%) |
Dec 14, 2015 | 11.46 | 11.46 | 11.07 | 11.25 | 3,467,151 | -0.30(-2.61%) |
Dec 11, 2015 | 11.45 | 11.60 | 11.45 | 11.55 | 1,496,929 | +0.04(+0.37%) |
Dec 10, 2015 | 11.63 | 11.66 | 11.48 | 11.51 | 1,145,081 | -0.09(-0.74%) |
Dec 09, 2015 | 11.63 | 11.73 | 11.56 | 11.60 | 1,201,028 | -0.07(-0.63%) |
Dec 08, 2015 | 11.71 | 11.78 | 11.64 | 11.67 | 852,363 | -0.09(-0.73%) |
Dec 07, 2015 | 11.80 | 11.82 | 11.68 | 11.76 | 897,219 | -0.07(-0.57%) |
Dec 04, 2015 | 11.71 | 11.91 | 11.71 | 11.82 | 824,144 | +0.15(+1.27%) |
Dec 03, 2015 | 11.90 | 11.90 | 11.64 | 11.68 | 1,225,775 | -0.23(-1.91%) |
Dec 02, 2015 | 12.11 | 12.14 | 11.87 | 11.90 | 1,915,624 | -0.24(-1.98%) |
Dec 01, 2015 | 12.04 | 12.17 | 12.04 | 12.14 | 1,304,556 | +0.14(+1.18%) |
Nov 30, 2015 | 12.13 | 12.18 | 11.97 | 12.00 | 2,713,065 | -0.10(-0.86%) |
Nov 27, 2015 | 11.88 | 12.17 | 11.88 | 12.11 | 826,262 | +0.22(+1.81%) |
Nov 25, 2015 | 11.95 | 11.89 | 11.89 | 11.89 | 1,473,218 | -0.06(-0.46%) |
Nov 24, 2015 | 11.89 | 11.98 | 11.84 | 11.95 | 1,427,516 | -0.01(-0.05%) |
Nov 23, 2015 | 12.03 | 12.06 | 11.91 | 11.95 | 847,670 | -0.08(-0.66%) |
Nov 20, 2015 | 11.92 | 12.03 | 11.89 | 12.03 | 1,363,931 | +0.15(+1.28%) |
Nov 19, 2015 | 11.85 | 11.93 | 11.81 | 11.88 | 792,431 | +0.03(+0.26%) |
Nov 18, 2015 | 11.79 | 11.86 | 11.71 | 11.85 | 729,028 | +0.07(+0.62%) |
Nov 17, 2015 | 11.71 | 11.83 | 11.68 | 11.78 | 958,259 | +0.03(+0.26%) |
Nov 16, 2015 | 11.65 | 11.76 | 11.61 | 11.75 | 875,003 | +0.08(+0.68%) |
Nov 13, 2015 | 11.73 | 11.78 | 11.64 | 11.67 | 1,232,696 | -0.04(-0.36%) |
Nov 12, 2015 | 11.76 | 11.81 | 11.69 | 11.71 | 918,569 | -0.08(-0.67%) |
Nov 11, 2015 | 11.78 | 11.84 | 11.76 | 11.79 | 1,021,476 | +0.02(+0.16%) |
Nov 10, 2015 | 11.92 | 11.92 | 11.69 | 11.77 | 1,301,016 | +0.10(+0.89%) |
Nov 09, 2015 | 11.79 | 11.86 | 11.59 | 11.67 | 1,771,504 | -0.20(-1.69%) |
Nov 06, 2015 | 11.95 | 12.03 | 11.76 | 11.87 | 1,563,807 | -0.21(-1.72%) |
Nov 05, 2015 | 11.98 | 12.09 | 11.94 | 12.07 | 972,264 | +0.09(+0.71%) |
Nov 04, 2015 | 12.03 | 12.04 | 11.92 | 11.99 | 794,304 | -0.04(-0.35%) |
Nov 03, 2015 | 12.03 | 12.06 | 11.93 | 12.03 | 980,924 | -0.03(-0.25%) |
Nov 02, 2015 | 11.81 | 12.06 | 11.81 | 12.06 | 1,065,638 | +0.26(+2.17%) |
Oct 30, 2015 | 11.98 | 12.00 | 11.79 | 11.81 | 1,224,751 | -0.15(-1.22%) |
Oct 29, 2015 | 11.86 | 11.97 | 11.86 | 11.95 | 813,178 | +0.03(+0.26%) |
Oct 28, 2015 | 11.88 | 11.98 | 11.68 | 11.92 | 1,209,538 | +0.04(+0.36%) |
Oct 27, 2015 | 11.86 | 11.91 | 11.82 | 11.88 | 776,019 | +0.00(+0.00%) |
Oct 26, 2015 | 11.87 | 11.89 | 11.77 | 11.88 | 746,041 | +0.02(+0.15%) |
Oct 23, 2015 | 11.93 | 11.97 | 11.77 | 11.86 | 991,318 | -0.07(-0.56%) |
Oct 22, 2015 | 11.85 | 11.99 | 11.85 | 11.93 | 1,012,134 | +0.10(+0.82%) |
Oct 21, 2015 | 11.93 | 11.98 | 11.79 | 11.83 | 1,097,467 | -0.07(-0.56%) |
Oct 20, 2015 | 11.80 | 11.94 | 11.78 | 11.90 | 1,762,906 | +0.09(+0.77%) |
Oct 19, 2015 | 11.56 | 11.83 | 11.54 | 11.81 | 1,845,222 | +0.23(+2.00%) |
Oct 16, 2015 | 11.65 | 11.67 | 11.55 | 11.57 | 1,620,701 | -0.03(-0.26%) |
Oct 15, 2015 | 11.49 | 11.61 | 11.43 | 11.61 | 1,392,997 | +0.18(+1.60%) |
Oct 14, 2015 | 11.52 | 11.54 | 11.36 | 11.42 | 792,779 | -0.07(-0.58%) |
Oct 13, 2015 | 11.50 | 11.60 | 11.45 | 11.49 | 922,993 | -0.05(-0.42%) |
Oct 12, 2015 | 11.39 | 11.59 | 11.39 | 11.54 | 1,598,271 | +0.16(+1.39%) |
Oct 09, 2015 | 11.42 | 11.43 | 11.31 | 11.38 | 1,405,420 | -0.04(-0.37%) |
Oct 08, 2015 | 11.42 | 11.47 | 11.32 | 11.42 | 1,739,067 | +0.00(+0.00%) |
Oct 07, 2015 | 11.29 | 11.42 | 11.28 | 11.42 | 1,049,724 | +0.15(+1.30%) |
Oct 06, 2015 | 11.26 | 11.36 | 11.20 | 11.28 | 904,323 | +0.01(+0.05%) |
Oct 05, 2015 | 11.15 | 11.28 | 11.15 | 11.27 | 1,536,228 | +0.16(+1.48%) |
Oct 02, 2015 | 10.98 | 11.12 | 10.82 | 11.11 | 2,149,186 | +0.11(+1.00%) |
Oct 01, 2015 | 10.92 | 11.01 | 10.86 | 11.00 | 1,869,179 | +0.10(+0.89%) |
Sep 30, 2015 | 10.95 | 10.99 | 10.81 | 10.90 | 2,099,521 | +0.01(+0.11%) |
Sep 29, 2015 | 10.69 | 10.94 | 10.61 | 10.89 | 2,313,026 | +0.23(+2.17%) |
Sep 28, 2015 | 10.70 | 10.71 | 10.53 | 10.65 | 1,925,018 | -0.09(-0.85%) |
Sep 25, 2015 | 10.76 | 10.86 | 10.68 | 10.75 | 1,124,138 | +0.04(+0.34%) |
Sep 24, 2015 | 10.75 | 10.82 | 10.64 | 10.71 | 1,383,608 | -0.08(-0.73%) |
Sep 23, 2015 | 10.74 | 10.87 | 10.66 | 10.79 | 1,193,852 | +0.08(+0.74%) |
Sep 22, 2015 | 10.75 | 10.83 | 10.67 | 10.71 | 1,474,654 | -0.13(-1.24%) |
Sep 21, 2015 | 10.78 | 10.95 | 10.78 | 10.84 | 2,170,492 | +0.09(+0.85%) |
Sep 18, 2015 | 10.70 | 10.87 | 10.64 | 10.75 | 4,237,786 | -0.06(-0.56%) |
Sep 17, 2015 | 10.68 | 10.98 | 10.62 | 10.81 | 2,512,201 | +0.13(+1.26%) |
Sep 16, 2015 | 10.51 | 10.70 | 10.49 | 10.68 | 2,080,261 | +0.15(+1.39%) |
Sep 15, 2015 | 10.54 | 10.58 | 10.44 | 10.53 | 1,408,919 | +0.05(+0.46%) |
Sep 14, 2015 | 10.43 | 10.49 | 10.41 | 10.48 | 1,267,702 | +0.06(+0.58%) |
Sep 11, 2015 | 10.29 | 10.45 | 10.19 | 10.42 | 1,957,839 | +0.10(+1.00%) |
Sep 10, 2015 | 10.19 | 10.40 | 10.22 | 10.32 | 2,321,343 | +0.10(+1.01%) |
Sep 09, 2015 | 10.42 | 10.48 | 10.20 | 10.22 | 1,913,805 | -0.12(-1.18%) |
Sep 08, 2015 | 10.34 | 10.42 | 10.25 | 10.34 | 1,876,467 | +0.12(+1.13%) |
Sep 04, 2015 | 10.33 | 10.22 | 10.22 | 10.22 | 1,764,106 | -0.19(-1.81%) |
Sep 03, 2015 | 10.40 | 10.46 | 10.31 | 10.41 | 2,970,215 | +0.10(+1.01%) |
Sep 02, 2015 | 10.27 | 10.34 | 10.20 | 10.31 | 1,762,441 | +0.11(+1.07%) |
Sep 01, 2015 | 10.20 | 10.30 | 10.11 | 10.20 | 2,621,688 | -0.13(-1.30%) |
Aug 31, 2015 | 10.51 | 10.51 | 10.32 | 10.33 | 3,488,242 | -0.21(-1.97%) |
Aug 28, 2015 | 10.50 | 10.59 | 10.47 | 10.54 | 1,873,143 | +0.00(+0.00%) |
Aug 27, 2015 | 10.39 | 10.61 | 10.33 | 10.54 | 2,968,505 | +0.24(+2.37%) |
Aug 26, 2015 | 10.28 | 10.34 | 10.07 | 10.30 | 3,242,907 | +0.23(+2.24%) |
Aug 25, 2015 | 10.63 | 10.63 | 10.07 | 10.07 | 3,804,602 | -0.22(-2.11%) |
Aug 24, 2015 | 10.35 | 10.67 | 10.11 | 10.29 | 3,097,709 | -0.47(-4.36%) |
Aug 21, 2015 | 10.97 | 10.97 | 10.76 | 10.76 | 2,188,252 | -0.21(-1.92%) |
Aug 20, 2015 | 11.04 | 11.09 | 10.96 | 10.97 | 1,265,276 | -0.12(-1.09%) |
Aug 19, 2015 | 11.04 | 11.13 | 10.99 | 11.09 | 1,125,624 | -0.01(-0.11%) |
Aug 18, 2015 | 11.05 | 11.12 | 11.03 | 11.10 | 1,056,083 | +0.01(+0.11%) |
Aug 17, 2015 | 11.01 | 11.09 | 10.93 | 11.09 | 1,676,708 | +0.07(+0.66%) |
Aug 14, 2015 | 10.93 | 11.03 | 10.89 | 11.01 | 1,966,189 | +0.04(+0.38%) |
Aug 13, 2015 | 10.89 | 10.99 | 10.80 | 10.97 | 2,001,987 | +0.04(+0.33%) |
Aug 12, 2015 | 10.91 | 10.97 | 10.83 | 10.94 | 2,453,045 | -0.01(-0.05%) |
Aug 11, 2015 | 10.97 | 11.07 | 10.92 | 10.94 | 4,037,024 | -0.03(-0.27%) |
Aug 10, 2015 | 10.97 | 11.01 | 10.92 | 10.97 | 1,738,084 | +0.05(+0.44%) |
Aug 07, 2015 | 10.88 | 10.98 | 10.82 | 10.92 | 2,537,216 | +0.03(+0.28%) |
Aug 06, 2015 | 10.88 | 10.90 | 10.71 | 10.89 | 1,655,898 | +0.00(+0.00%) |
Aug 05, 2015 | 10.97 | 11.02 | 10.83 | 10.89 | 2,740,698 | -0.10(-0.93%) |
Aug 04, 2015 | 11.06 | 11.12 | 10.97 | 11.00 | 2,436,133 | -0.05(-0.44%) |
Aug 03, 2015 | 10.98 | 11.05 | 10.93 | 11.04 | 3,315,769 | +0.09(+0.82%) |
Jul 31, 2015 | 10.99 | 11.07 | 10.85 | 10.95 | 3,954,776 | +0.04(+0.39%) |
Jul 30, 2015 | 11.00 | 11.12 | 10.83 | 10.91 | 2,317,574 | -0.12(-1.09%) |
Jul 29, 2015 | 10.89 | 11.06 | 10.86 | 11.03 | 1,589,607 | +0.12(+1.10%) |
Jul 28, 2015 | 10.94 | 10.97 | 10.85 | 10.91 | 2,393,301 | -0.03(-0.28%) |
Jul 27, 2015 | 10.94 | 11.03 | 10.77 | 10.94 | 1,643,959 | +0.01(+0.05%) |
Jul 24, 2015 | 10.95 | 11.00 | 10.90 | 10.94 | 1,944,033 | -0.04(-0.33%) |
Jul 23, 2015 | 11.25 | 11.28 | 10.92 | 10.97 | 3,471,806 | -0.28(-2.46%) |
Jul 22, 2015 | 11.35 | 11.40 | 11.25 | 11.25 | 1,857,018 | -0.08(-0.74%) |
Jul 21, 2015 | 11.33 | 11.40 | 11.27 | 11.33 | 1,664,625 | -0.01(-0.11%) |
Jul 20, 2015 | 11.26 | 11.35 | 11.20 | 11.35 | 1,307,356 | +0.08(+0.69%) |
Jul 17, 2015 | 11.34 | 11.37 | 11.23 | 11.27 | 1,997,457 | -0.07(-0.58%) |
Jul 16, 2015 | 11.23 | 11.38 | 11.23 | 11.33 | 2,038,419 | +0.14(+1.24%) |
Jul 15, 2015 | 11.09 | 11.20 | 11.04 | 11.20 | 1,770,433 | +0.07(+0.59%) |
Jul 14, 2015 | 11.04 | 11.15 | 11.00 | 11.13 | 2,413,378 | +0.11(+0.98%) |
Jul 13, 2015 | 11.02 | 11.15 | 10.96 | 11.02 | 1,880,478 | +0.07(+0.60%) |
Jul 10, 2015 | 10.96 | 11.01 | 10.88 | 10.95 | 2,494,617 | +0.01(+0.05%) |
Jul 09, 2015 | 10.98 | 11.01 | 10.86 | 10.95 | 3,948,890 | -0.02(-0.17%) |
Jul 08, 2015 | 10.92 | 10.99 | 10.88 | 10.97 | 1,929,900 | +0.01(+0.06%) |
Jul 07, 2015 | 10.87 | 10.98 | 10.79 | 10.96 | 2,344,060 | +0.13(+1.22%) |
Jul 06, 2015 | 10.73 | 10.85 | 10.68 | 10.83 | 2,328,404 | +0.05(+0.50%) |
Jul 02, 2015 | 10.82 | 10.77 | 10.77 | 10.77 | 1,839,214 | +0.02(+0.17%) |
Jul 01, 2015 | 10.61 | 10.76 | 10.55 | 10.76 | 2,610,881 | +0.17(+1.65%) |
Jun 30, 2015 | 10.61 | 10.68 | 10.52 | 10.58 | 3,158,252 | +0.01(+0.06%) |
Jun 29, 2015 | 10.71 | 10.85 | 10.57 | 10.58 | 2,272,297 | -0.16(-1.46%) |
Jun 26, 2015 | 10.63 | 10.77 | 10.57 | 10.73 | 3,814,604 | +0.10(+0.91%) |
Jun 25, 2015 | 10.68 | 10.73 | 10.59 | 10.64 | 2,529,889 | -0.06(-0.56%) |
Jun 24, 2015 | 10.68 | 10.72 | 10.63 | 10.70 | 1,857,553 | +0.03(+0.28%) |
Jun 23, 2015 | 10.69 | 10.74 | 10.64 | 10.67 | 1,471,966 | -0.08(-0.78%) |
Jun 22, 2015 | 10.83 | 10.92 | 10.73 | 10.75 | 2,276,657 | -0.08(-0.78%) |
Jun 19, 2015 | 10.84 | 10.88 | 10.70 | 10.83 | 3,330,981 | -0.02(-0.17%) |
Jun 18, 2015 | 10.67 | 10.89 | 10.67 | 10.85 | 2,644,020 | +0.16(+1.52%) |
Jun 17, 2015 | 10.55 | 10.71 | 10.52 | 10.69 | 3,643,461 | +0.12(+1.14%) |
Jun 16, 2015 | 10.35 | 10.57 | 10.30 | 10.57 | 2,391,181 | +0.25(+2.39%) |
Jun 15, 2015 | 10.38 | 10.41 | 10.32 | 10.32 | 1,374,224 | -0.09(-0.87%) |
Jun 12, 2015 | 10.36 | 10.45 | 10.32 | 10.41 | 1,743,333 | +0.04(+0.35%) |
Jun 11, 2015 | 10.38 | 10.43 | 10.32 | 10.38 | 1,757,545 | +0.06(+0.58%) |
Jun 10, 2015 | 10.18 | 10.32 | 10.12 | 10.32 | 2,709,067 | +0.16(+1.54%) |
Jun 09, 2015 | 10.26 | 10.30 | 10.14 | 10.16 | 1,629,646 | -0.12(-1.17%) |
Jun 08, 2015 | 10.33 | 10.33 | 10.27 | 10.28 | 2,169,420 | -0.04(-0.35%) |
Jun 05, 2015 | 10.29 | 10.35 | 10.19 | 10.32 | 2,247,866 | -0.05(-0.46%) |
Jun 04, 2015 | 10.38 | 10.42 | 10.34 | 10.36 | 1,571,858 | -0.03(-0.29%) |
Jun 03, 2015 | 10.46 | 10.52 | 10.38 | 10.39 | 3,113,846 | -0.08(-0.75%) |
Jun 02, 2015 | 10.45 | 10.55 | 10.41 | 10.47 | 1,236,604 | -0.04(-0.34%) |