Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 10.92 | 11.05 | 10.90 | 11.05 | 110,098 | +0.16(+1.47%) |
Jun 29, 2016 | 10.67 | 10.89 | 10.67 | 10.89 | 100,593 | +0.37(+3.49%) |
Jun 28, 2016 | 10.43 | 10.58 | 10.41 | 10.52 | 111,666 | +0.23(+2.26%) |
Jun 27, 2016 | 10.81 | 10.81 | 10.28 | 10.29 | 262,186 | -0.54(-4.97%) |
Jun 24, 2016 | 10.81 | 10.94 | 10.81 | 10.83 | 292,808 | -0.42(-3.77%) |
Jun 23, 2016 | 11.28 | 11.28 | 11.19 | 11.25 | 106,315 | +0.13(+1.16%) |
Jun 22, 2016 | 11.13 | 11.19 | 11.07 | 11.12 | 30,932 | +0.00(+0.01%) |
Jun 21, 2016 | 11.02 | 11.13 | 10.98 | 11.12 | 94,378 | +0.16(+1.42%) |
Jun 20, 2016 | 10.95 | 11.03 | 10.95 | 10.97 | 111,714 | +0.16(+1.52%) |
Jun 17, 2016 | 10.84 | 10.84 | 10.77 | 10.80 | 83,289 | +0.01(+0.05%) |
Jun 16, 2016 | 10.73 | 10.81 | 10.63 | 10.80 | 191,046 | -0.01(-0.10%) |
Jun 15, 2016 | 10.81 | 10.85 | 10.80 | 10.81 | 106,967 | +0.02(+0.14%) |
Jun 14, 2016 | 10.86 | 10.92 | 10.75 | 10.79 | 173,233 | -0.07(-0.66%) |
Jun 13, 2016 | 11.05 | 11.09 | 10.86 | 10.86 | 119,224 | -0.29(-2.62%) |
Jun 10, 2016 | 11.17 | 11.17 | 11.04 | 11.16 | 94,370 | -0.04(-0.32%) |
Jun 09, 2016 | 11.20 | 11.20 | 11.14 | 11.19 | 81,161 | -0.03(-0.27%) |
Jun 08, 2016 | 11.20 | 11.23 | 11.14 | 11.22 | 56,332 | +0.05(+0.46%) |
Jun 07, 2016 | 11.16 | 11.20 | 11.15 | 11.17 | 54,279 | +0.02(+0.18%) |
Jun 06, 2016 | 11.10 | 11.20 | 11.08 | 11.15 | 102,123 | +0.07(+0.65%) |
Jun 03, 2016 | 11.02 | 11.08 | 10.99 | 11.08 | 55,413 | +0.02(+0.19%) |
Jun 02, 2016 | 10.93 | 11.14 | 10.88 | 11.06 | 196,560 | +0.08(+0.75%) |
Jun 01, 2016 | 10.95 | 11.00 | 10.90 | 10.98 | 86,526 | -0.01(-0.05%) |
May 31, 2016 | 11.02 | 11.15 | 10.94 | 10.98 | 87,292 | -0.02(-0.19%) |
May 27, 2016 | 10.96 | 11.00 | 11.00 | 11.00 | 107,316 | +0.09(+0.85%) |
May 26, 2016 | 10.91 | 10.94 | 10.87 | 10.91 | 116,651 | -0.03(-0.23%) |
May 25, 2016 | 10.81 | 10.96 | 10.80 | 10.94 | 58,741 | +0.17(+1.55%) |
May 24, 2016 | 10.73 | 10.82 | 10.72 | 10.77 | 117,522 | +0.09(+0.89%) |
May 23, 2016 | 10.63 | 10.70 | 10.63 | 10.67 | 117,759 | +0.03(+0.29%) |
May 20, 2016 | 10.68 | 10.69 | 10.63 | 10.64 | 77,407 | +0.04(+0.34%) |
May 19, 2016 | 10.65 | 10.66 | 10.55 | 10.61 | 196,987 | -0.06(-0.53%) |
May 18, 2016 | 10.74 | 10.80 | 10.64 | 10.66 | 93,679 | -0.07(-0.66%) |
May 17, 2016 | 10.81 | 10.83 | 10.72 | 10.73 | 160,447 | -0.06(-0.52%) |
May 16, 2016 | 10.77 | 10.89 | 10.74 | 10.79 | 112,037 | +0.05(+0.47%) |
May 13, 2016 | 10.82 | 10.88 | 10.71 | 10.74 | 195,989 | -0.11(-1.03%) |
May 12, 2016 | 11.00 | 11.04 | 10.82 | 10.85 | 217,691 | -0.08(-0.70%) |
May 11, 2016 | 11.05 | 11.12 | 10.91 | 10.93 | 183,066 | -0.12(-1.06%) |
May 10, 2016 | 11.00 | 11.12 | 11.00 | 11.05 | 125,962 | +0.11(+0.98%) |
May 09, 2016 | 11.02 | 11.03 | 10.94 | 10.94 | 48,037 | -0.05(-0.42%) |
May 06, 2016 | 11.00 | 11.02 | 10.96 | 10.98 | 44,390 | -0.02(-0.19%) |
May 05, 2016 | 11.00 | 11.04 | 10.97 | 11.00 | 84,141 | +0.01(+0.05%) |
May 04, 2016 | 11.00 | 11.04 | 10.95 | 11.00 | 57,221 | -0.07(-0.64%) |
May 03, 2016 | 11.14 | 11.14 | 11.03 | 11.07 | 79,325 | -0.06(-0.55%) |
May 02, 2016 | 11.22 | 11.22 | 11.07 | 11.13 | 118,612 | -0.11(-0.95%) |
Apr 29, 2016 | 11.31 | 11.32 | 11.16 | 11.24 | 48,795 | -0.06(-0.50%) |
Apr 28, 2016 | 11.25 | 11.37 | 11.25 | 11.29 | 30,178 | -0.06(-0.49%) |
Apr 27, 2016 | 11.24 | 11.35 | 11.24 | 11.35 | 30,793 | +0.08(+0.72%) |
Apr 26, 2016 | 11.24 | 11.27 | 11.22 | 11.27 | 40,396 | +0.08(+0.73%) |
Apr 25, 2016 | 11.32 | 11.32 | 11.19 | 11.19 | 62,748 | -0.15(-1.35%) |
Apr 22, 2016 | 11.32 | 11.38 | 11.30 | 11.34 | 46,198 | -0.02(-0.13%) |
Apr 21, 2016 | 11.40 | 11.43 | 11.34 | 11.36 | 73,811 | -0.02(-0.18%) |
Apr 20, 2016 | 11.45 | 11.45 | 11.35 | 11.38 | 58,793 | -0.02(-0.18%) |
Apr 19, 2016 | 11.36 | 11.42 | 11.35 | 11.40 | 52,073 | +0.04(+0.36%) |
Apr 18, 2016 | 11.15 | 11.36 | 11.13 | 11.36 | 54,265 | +0.21(+1.86%) |
Apr 15, 2016 | 11.12 | 11.16 | 11.08 | 11.15 | 75,218 | +0.03(+0.27%) |
Apr 14, 2016 | 11.15 | 11.15 | 11.09 | 11.12 | 60,771 | -0.05(-0.41%) |
Apr 13, 2016 | 10.96 | 11.22 | 10.96 | 11.16 | 122,847 | +0.25(+2.27%) |
Apr 12, 2016 | 10.83 | 10.92 | 10.83 | 10.92 | 59,662 | +0.11(+0.98%) |
Apr 11, 2016 | 10.84 | 10.90 | 10.81 | 10.81 | 63,017 | -0.00(-0.05%) |
Apr 08, 2016 | 10.96 | 10.96 | 10.82 | 10.82 | 63,751 | -0.06(-0.56%) |
Apr 07, 2016 | 10.82 | 10.88 | 10.82 | 10.88 | 51,388 | -0.01(-0.10%) |
Apr 06, 2016 | 10.77 | 10.90 | 10.77 | 10.89 | 31,340 | +0.11(+1.04%) |
Apr 05, 2016 | 10.82 | 10.83 | 10.75 | 10.78 | 48,080 | -0.08(-0.71%) |
Apr 04, 2016 | 10.97 | 10.99 | 10.81 | 10.85 | 106,956 | -0.10(-0.96%) |
Apr 01, 2016 | 10.84 | 10.97 | 10.83 | 10.96 | 59,818 | +0.06(+0.56%) |
Mar 31, 2016 | 10.94 | 10.99 | 10.88 | 10.90 | 66,512 | -0.03(-0.23%) |
Mar 30, 2016 | 10.93 | 10.93 | 10.85 | 10.92 | 101,104 | +0.07(+0.61%) |
Mar 29, 2016 | 10.76 | 10.86 | 10.71 | 10.86 | 65,062 | +0.14(+1.27%) |
Mar 28, 2016 | 10.77 | 10.78 | 10.71 | 10.72 | 58,763 | -0.01(-0.05%) |
Mar 24, 2016 | 10.70 | 10.72 | 10.72 | 10.72 | 29,706 | -0.04(-0.38%) |
Mar 23, 2016 | 10.82 | 10.84 | 10.76 | 10.77 | 66,185 | -0.07(-0.60%) |
Mar 22, 2016 | 10.78 | 10.86 | 10.77 | 10.83 | 49,578 | +0.02(+0.19%) |
Mar 21, 2016 | 10.75 | 10.81 | 10.71 | 10.81 | 62,532 | +0.04(+0.37%) |
Mar 18, 2016 | 10.76 | 10.80 | 10.70 | 10.77 | 45,804 | +0.03(+0.25%) |
Mar 17, 2016 | 10.69 | 10.76 | 10.66 | 10.74 | 85,037 | +0.10(+0.93%) |
Mar 16, 2016 | 10.54 | 10.66 | 10.51 | 10.65 | 25,163 | +0.08(+0.76%) |
Mar 15, 2016 | 10.52 | 10.57 | 10.52 | 10.57 | 59,141 | -0.02(-0.14%) |
Mar 14, 2016 | 10.57 | 10.61 | 10.54 | 10.58 | 71,093 | +0.02(+0.14%) |
Mar 11, 2016 | 10.48 | 10.55 | 10.48 | 10.57 | 82,012 | +0.19(+1.78%) |
Mar 10, 2016 | 10.42 | 10.43 | 10.33 | 10.38 | 54,238 | +0.03(+0.29%) |
Mar 09, 2016 | 10.34 | 10.39 | 10.24 | 10.35 | 61,781 | +0.09(+0.83%) |
Mar 08, 2016 | 10.35 | 10.35 | 10.18 | 10.27 | 71,842 | -0.11(-1.06%) |
Mar 07, 2016 | 10.33 | 10.39 | 10.32 | 10.38 | 49,721 | +0.01(+0.10%) |
Mar 04, 2016 | 10.20 | 10.42 | 10.20 | 10.37 | 61,458 | +0.16(+1.57%) |
Mar 03, 2016 | 10.09 | 10.23 | 10.08 | 10.20 | 50,494 | +0.07(+0.69%) |
Mar 02, 2016 | 10.13 | 10.14 | 10.07 | 10.13 | 68,316 | +0.03(+0.31%) |
Mar 01, 2016 | 10.00 | 10.11 | 9.947 | 10.10 | 83,358 | +0.18(+1.86%) |
Feb 29, 2016 | 9.990 | 10.01 | 9.919 | 9.919 | 92,810 | -0.03(-0.30%) |
Feb 26, 2016 | 9.909 | 9.955 | 9.879 | 9.950 | 40,688 | +0.11(+1.12%) |
Feb 25, 2016 | 9.749 | 9.839 | 9.725 | 9.839 | 40,155 | +0.14(+1.39%) |
Feb 24, 2016 | 9.609 | 9.724 | 9.544 | 9.704 | 107,460 | +0.05(+0.47%) |
Feb 23, 2016 | 9.739 | 9.744 | 9.609 | 9.659 | 53,559 | -0.08(-0.82%) |
Feb 22, 2016 | 9.704 | 9.774 | 9.645 | 9.739 | 54,236 | +0.15(+1.51%) |
Feb 19, 2016 | 9.594 | 9.674 | 9.514 | 9.594 | 54,614 | -0.01(-0.10%) |
Feb 18, 2016 | 9.679 | 9.679 | 9.592 | 9.604 | 57,657 | -0.02(-0.16%) |
Feb 17, 2016 | 9.396 | 9.619 | 9.396 | 9.619 | 75,938 | +0.30(+3.25%) |
Feb 16, 2016 | 9.257 | 9.319 | 9.242 | 9.316 | 54,946 | +0.15(+1.62%) |
Feb 12, 2016 | 9.148 | 9.168 | 9.168 | 9.168 | 45,153 | +0.12(+1.32%) |
Feb 11, 2016 | 9.019 | 9.068 | 8.930 | 9.049 | 81,810 | -0.04(-0.49%) |
Feb 10, 2016 | 9.202 | 9.292 | 9.093 | 9.093 | 114,638 | -0.02(-0.27%) |
Feb 09, 2016 | 9.336 | 9.426 | 9.103 | 9.118 | 167,814 | -0.38(-4.02%) |
Feb 08, 2016 | 9.659 | 9.659 | 9.326 | 9.500 | 62,431 | -0.20(-2.10%) |
Feb 05, 2016 | 9.813 | 9.827 | 9.679 | 9.703 | 35,953 | -0.17(-1.71%) |
Feb 04, 2016 | 9.788 | 9.932 | 9.740 | 9.872 | 63,862 | +0.04(+0.45%) |
Feb 03, 2016 | 9.832 | 9.862 | 9.634 | 9.827 | 66,805 | +0.06(+0.66%) |
Feb 02, 2016 | 9.808 | 9.847 | 9.738 | 9.763 | 60,254 | -0.15(-1.50%) |
Feb 01, 2016 | 9.728 | 9.932 | 9.728 | 9.912 | 70,125 | +0.11(+1.11%) |
Jan 29, 2016 | 9.659 | 9.822 | 9.607 | 9.803 | 54,527 | +0.23(+2.38%) |
Jan 28, 2016 | 9.545 | 9.619 | 9.545 | 9.574 | 61,693 | +0.06(+0.63%) |
Jan 27, 2016 | 9.609 | 9.679 | 9.510 | 9.515 | 120,701 | -0.13(-1.39%) |
Jan 26, 2016 | 9.515 | 9.679 | 9.500 | 9.649 | 77,230 | +0.12(+1.30%) |
Jan 25, 2016 | 9.619 | 9.624 | 9.505 | 9.525 | 76,049 | -0.08(-0.88%) |
Jan 22, 2016 | 9.356 | 9.609 | 9.297 | 9.609 | 88,860 | +0.44(+4.76%) |
Jan 21, 2016 | 8.999 | 9.192 | 8.890 | 9.173 | 130,992 | +0.17(+1.93%) |
Jan 20, 2016 | 9.227 | 9.227 | 8.776 | 8.999 | 231,823 | -0.32(-3.46%) |
Jan 19, 2016 | 9.644 | 9.644 | 9.321 | 9.321 | 133,536 | -0.19(-2.03%) |
Jan 15, 2016 | 9.679 | 9.515 | 9.515 | 9.515 | 123,769 | -0.36(-3.62%) |
Jan 14, 2016 | 9.847 | 9.915 | 9.698 | 9.872 | 117,048 | +0.04(+0.44%) |
Jan 13, 2016 | 10.10 | 10.11 | 9.803 | 9.828 | 155,856 | -0.20(-2.02%) |
Jan 12, 2016 | 9.996 | 10.08 | 9.882 | 10.03 | 184,622 | +0.07(+0.75%) |
Jan 11, 2016 | 10.14 | 10.18 | 9.877 | 9.956 | 100,081 | -0.12(-1.22%) |
Jan 08, 2016 | 10.23 | 10.23 | 10.08 | 10.08 | 124,315 | -0.08(-0.74%) |
Jan 07, 2016 | 10.24 | 10.25 | 10.12 | 10.15 | 141,248 | -0.13(-1.30%) |
Jan 06, 2016 | 10.21 | 10.30 | 10.19 | 10.29 | 91,573 | -0.03(-0.29%) |
Jan 05, 2016 | 10.34 | 10.40 | 10.31 | 10.32 | 166,201 | +0.01(+0.10%) |
Jan 04, 2016 | 10.42 | 10.42 | 10.24 | 10.31 | 212,313 | -0.27(-2.53%) |
Dec 31, 2015 | 10.63 | 10.58 | 10.58 | 10.58 | 145,741 | -0.12(-1.11%) |
Dec 30, 2015 | 10.73 | 10.75 | 10.65 | 10.70 | 98,662 | -0.05(-0.46%) |
Dec 29, 2015 | 10.71 | 10.77 | 10.67 | 10.75 | 106,409 | +0.12(+1.12%) |
Dec 28, 2015 | 10.75 | 10.75 | 10.59 | 10.63 | 113,958 | -0.12(-1.10%) |
Dec 24, 2015 | 10.70 | 10.74 | 10.74 | 10.74 | 67,486 | +0.06(+0.55%) |
Dec 23, 2015 | 10.59 | 10.69 | 10.59 | 10.69 | 79,552 | +0.12(+1.12%) |
Dec 22, 2015 | 10.54 | 10.57 | 10.47 | 10.57 | 76,892 | +0.07(+0.66%) |
Dec 21, 2015 | 10.62 | 10.62 | 10.42 | 10.50 | 112,521 | -0.07(-0.65%) |
Dec 18, 2015 | 10.57 | 10.59 | 10.56 | 10.57 | 106,159 | -0.05(-0.46%) |
Dec 17, 2015 | 10.66 | 10.68 | 10.59 | 10.62 | 102,258 | -0.02(-0.18%) |
Dec 16, 2015 | 10.55 | 10.66 | 10.51 | 10.64 | 104,855 | +0.18(+1.73%) |
Dec 15, 2015 | 10.48 | 10.59 | 10.43 | 10.45 | 184,909 | +0.02(+0.16%) |
Dec 14, 2015 | 10.63 | 10.70 | 10.44 | 10.44 | 80,758 | -0.17(-1.63%) |
Dec 11, 2015 | 10.76 | 10.78 | 10.61 | 10.61 | 124,992 | -0.21(-1.98%) |
Dec 10, 2015 | 10.82 | 10.85 | 10.78 | 10.83 | 94,522 | +0.03(+0.32%) |
Dec 09, 2015 | 10.85 | 10.92 | 10.74 | 10.79 | 92,155 | -0.04(-0.36%) |
Dec 08, 2015 | 10.74 | 10.86 | 10.74 | 10.83 | 109,984 | -0.06(-0.58%) |
Dec 07, 2015 | 10.93 | 10.97 | 10.83 | 10.89 | 132,861 | -0.06(-0.58%) |
Dec 04, 2015 | 10.78 | 11.00 | 10.78 | 10.96 | 218,849 | +0.18(+1.63%) |
Dec 03, 2015 | 10.91 | 10.91 | 10.76 | 10.78 | 33,819 | -0.11(-1.03%) |
Dec 02, 2015 | 10.91 | 10.93 | 10.89 | 10.89 | 27,837 | -0.02(-0.22%) |
Dec 01, 2015 | 10.93 | 10.93 | 10.88 | 10.92 | 102,525 | +0.04(+0.40%) |
Nov 30, 2015 | 10.93 | 10.95 | 10.86 | 10.87 | 48,782 | -0.04(-0.40%) |
Nov 27, 2015 | 10.92 | 10.93 | 10.89 | 10.92 | 33,903 | +0.02(+0.18%) |
Nov 25, 2015 | 10.93 | 10.90 | 10.90 | 10.90 | 44,479 | -0.03(-0.27%) |
Nov 24, 2015 | 10.82 | 10.97 | 10.82 | 10.93 | 104,833 | +0.04(+0.36%) |
Nov 23, 2015 | 10.92 | 10.95 | 10.85 | 10.89 | 48,048 | -0.02(-0.19%) |
Nov 20, 2015 | 10.88 | 10.96 | 10.88 | 10.91 | 57,914 | +0.05(+0.50%) |
Nov 19, 2015 | 10.87 | 10.87 | 10.83 | 10.86 | 53,550 | +0.02(+0.23%) |
Nov 18, 2015 | 10.67 | 10.84 | 10.66 | 10.83 | 122,344 | +0.22(+2.05%) |
Nov 17, 2015 | 10.62 | 10.67 | 10.59 | 10.61 | 75,214 | +0.02(+0.18%) |
Nov 16, 2015 | 10.39 | 10.59 | 10.38 | 10.59 | 108,377 | +0.17(+1.67%) |
Nov 13, 2015 | 10.55 | 10.55 | 10.42 | 10.42 | 69,622 | -0.16(-1.51%) |
Nov 12, 2015 | 10.72 | 10.72 | 10.57 | 10.58 | 122,083 | -0.22(-2.02%) |
Nov 11, 2015 | 10.90 | 10.90 | 10.79 | 10.80 | 62,477 | -0.07(-0.62%) |
Nov 10, 2015 | 10.86 | 10.86 | 10.79 | 10.86 | 64,022 | +0.00(+0.00%) |
Nov 09, 2015 | 10.91 | 10.92 | 10.79 | 10.86 | 118,593 | -0.07(-0.62%) |
Nov 06, 2015 | 10.89 | 10.98 | 10.84 | 10.93 | 79,915 | -0.00(-0.04%) |
Nov 05, 2015 | 10.96 | 10.97 | 10.90 | 10.94 | 44,102 | -0.00(-0.04%) |
Nov 04, 2015 | 11.05 | 11.05 | 10.93 | 10.94 | 74,303 | -0.10(-0.88%) |
Nov 03, 2015 | 10.94 | 11.04 | 10.94 | 11.04 | 47,311 | +0.05(+0.44%) |
Nov 02, 2015 | 10.88 | 11.01 | 10.84 | 10.99 | 75,776 | +0.11(+0.98%) |
Oct 30, 2015 | 10.92 | 10.99 | 10.84 | 10.88 | 56,612 | +0.00(+0.05%) |
Oct 29, 2015 | 10.90 | 10.94 | 10.85 | 10.88 | 46,375 | -0.06(-0.53%) |
Oct 28, 2015 | 10.92 | 10.97 | 10.90 | 10.94 | 48,896 | +0.06(+0.53%) |
Oct 27, 2015 | 10.87 | 10.92 | 10.85 | 10.88 | 58,497 | -0.04(-0.40%) |
Oct 26, 2015 | 10.98 | 10.99 | 10.91 | 10.92 | 53,533 | -0.07(-0.66%) |
Oct 23, 2015 | 10.97 | 11.04 | 10.92 | 11.00 | 46,243 | +0.09(+0.80%) |
Oct 22, 2015 | 10.81 | 10.92 | 10.80 | 10.91 | 41,914 | +0.15(+1.39%) |
Oct 21, 2015 | 10.84 | 10.84 | 10.75 | 10.76 | 43,571 | -0.02(-0.18%) |
Oct 20, 2015 | 10.74 | 10.78 | 10.70 | 10.78 | 57,936 | +0.05(+0.45%) |
Oct 19, 2015 | 10.67 | 10.75 | 10.60 | 10.73 | 53,097 | +0.07(+0.63%) |
Oct 16, 2015 | 10.50 | 10.66 | 10.50 | 10.66 | 76,174 | +0.17(+1.65%) |
Oct 15, 2015 | 10.43 | 10.51 | 10.42 | 10.49 | 53,424 | +0.10(+0.98%) |
Oct 14, 2015 | 10.52 | 10.52 | 10.38 | 10.39 | 38,132 | -0.11(-1.06%) |
Oct 13, 2015 | 10.49 | 10.56 | 10.49 | 10.50 | 58,132 | -0.06(-0.55%) |
Oct 12, 2015 | 10.53 | 10.59 | 10.53 | 10.56 | 34,510 | -0.01(-0.09%) |
Oct 09, 2015 | 10.55 | 10.62 | 10.54 | 10.57 | 40,424 | +0.03(+0.27%) |
Oct 08, 2015 | 10.42 | 10.59 | 10.37 | 10.54 | 42,580 | +0.09(+0.83%) |
Oct 07, 2015 | 10.44 | 10.51 | 10.41 | 10.45 | 75,818 | +0.10(+0.93%) |
Oct 06, 2015 | 10.27 | 10.35 | 10.27 | 10.35 | 48,169 | +0.08(+0.75%) |
Oct 05, 2015 | 10.09 | 10.31 | 10.09 | 10.28 | 73,362 | +0.23(+2.29%) |
Oct 02, 2015 | 9.918 | 10.07 | 9.846 | 10.05 | 97,698 | +0.02(+0.19%) |
Oct 01, 2015 | 10.02 | 10.06 | 9.947 | 10.03 | 98,961 | +0.02(+0.24%) |
Sep 30, 2015 | 9.995 | 10.07 | 9.983 | 10.00 | 154,529 | +0.04(+0.39%) |
Sep 29, 2015 | 10.10 | 10.19 | 9.889 | 9.966 | 96,786 | -0.13(-1.28%) |
Sep 28, 2015 | 10.35 | 10.35 | 10.08 | 10.10 | 93,230 | -0.35(-3.35%) |
Sep 25, 2015 | 10.52 | 10.57 | 10.44 | 10.45 | 60,740 | -0.01(-0.14%) |
Sep 24, 2015 | 10.57 | 10.62 | 10.33 | 10.46 | 104,252 | -0.21(-1.94%) |
Sep 23, 2015 | 10.67 | 10.68 | 10.64 | 10.67 | 46,563 | +0.00(+0.05%) |
Sep 22, 2015 | 10.50 | 10.67 | 10.50 | 10.66 | 40,247 | -0.02(-0.18%) |
Sep 21, 2015 | 10.75 | 10.78 | 10.68 | 10.68 | 56,616 | -0.11(-1.02%) |
Sep 18, 2015 | 10.66 | 10.82 | 10.66 | 10.79 | 38,245 | -0.01(-0.09%) |
Sep 17, 2015 | 10.70 | 10.85 | 10.68 | 10.80 | 61,934 | +0.07(+0.67%) |
Sep 16, 2015 | 10.72 | 10.77 | 10.67 | 10.73 | 58,073 | +0.02(+0.22%) |
Sep 15, 2015 | 10.61 | 10.72 | 10.60 | 10.71 | 44,890 | +0.10(+0.92%) |
Sep 14, 2015 | 10.65 | 10.68 | 10.61 | 10.61 | 41,963 | -0.05(-0.51%) |
Sep 11, 2015 | 10.75 | 10.75 | 10.66 | 10.66 | 35,845 | -0.08(-0.75%) |
Sep 10, 2015 | 10.70 | 10.79 | 10.66 | 10.74 | 28,609 | +0.07(+0.62%) |
Sep 09, 2015 | 10.89 | 10.89 | 10.68 | 10.68 | 48,002 | -0.09(-0.80%) |
Sep 08, 2015 | 10.83 | 10.86 | 10.75 | 10.76 | 38,049 | +0.09(+0.80%) |
Sep 04, 2015 | 10.69 | 10.68 | 10.68 | 10.68 | 40,945 | -0.11(-1.02%) |
Sep 03, 2015 | 10.74 | 10.81 | 10.74 | 10.79 | 24,479 | +0.08(+0.76%) |
Sep 02, 2015 | 10.79 | 10.79 | 10.68 | 10.71 | 34,660 | +0.03(+0.27%) |
Sep 01, 2015 | 10.63 | 10.71 | 10.62 | 10.68 | 57,621 | -0.14(-1.32%) |
Aug 31, 2015 | 10.88 | 10.88 | 10.80 | 10.82 | 76,546 | -0.07(-0.66%) |
Aug 28, 2015 | 10.72 | 10.91 | 10.70 | 10.89 | 64,666 | +0.19(+1.73%) |
Aug 27, 2015 | 10.68 | 10.87 | 10.62 | 10.71 | 104,566 | +0.20(+1.95%) |
Aug 26, 2015 | 10.24 | 10.52 | 10.16 | 10.50 | 146,175 | +0.48(+4.80%) |
Aug 25, 2015 | 10.24 | 10.28 | 10.02 | 10.02 | 128,169 | +0.15(+1.50%) |
Aug 24, 2015 | 10.31 | 10.71 | 8.572 | 9.873 | 447,321 | -0.88(-8.19%) |
Aug 21, 2015 | 11.02 | 11.03 | 10.72 | 10.75 | 158,981 | -0.38(-3.38%) |
Aug 20, 2015 | 11.28 | 11.31 | 11.13 | 11.13 | 82,548 | -0.20(-1.81%) |
Aug 19, 2015 | 11.34 | 11.34 | 11.28 | 11.33 | 52,440 | -0.04(-0.33%) |
Aug 18, 2015 | 11.30 | 11.38 | 11.26 | 11.37 | 56,172 | +0.09(+0.80%) |
Aug 17, 2015 | 11.26 | 11.32 | 11.19 | 11.28 | 56,716 | +0.02(+0.13%) |
Aug 14, 2015 | 11.27 | 11.30 | 11.24 | 11.27 | 73,237 | -0.00(-0.01%) |
Aug 13, 2015 | 11.25 | 11.33 | 11.24 | 11.27 | 43,683 | -0.00(-0.04%) |
Aug 12, 2015 | 11.24 | 11.27 | 11.21 | 11.27 | 58,757 | -0.00(-0.01%) |
Aug 11, 2015 | 11.25 | 11.31 | 11.25 | 11.27 | 33,805 | -0.06(-0.50%) |
Aug 10, 2015 | 11.26 | 11.34 | 11.22 | 11.33 | 32,367 | +0.09(+0.80%) |
Aug 07, 2015 | 11.24 | 11.25 | 11.22 | 11.24 | 40,231 | -0.01(-0.08%) |
Aug 06, 2015 | 11.32 | 11.35 | 11.24 | 11.25 | 52,049 | -0.09(-0.75%) |
Aug 05, 2015 | 11.30 | 11.35 | 11.30 | 11.33 | 48,357 | +0.05(+0.46%) |
Aug 04, 2015 | 11.24 | 11.32 | 11.24 | 11.28 | 41,246 | +0.04(+0.34%) |
Aug 03, 2015 | 11.32 | 11.35 | 11.19 | 11.24 | 74,360 | -0.07(-0.59%) |
Jul 31, 2015 | 11.34 | 11.34 | 11.29 | 11.31 | 59,927 | +0.06(+0.50%) |
Jul 30, 2015 | 11.22 | 11.26 | 11.21 | 11.25 | 51,594 | +0.02(+0.21%) |
Jul 29, 2015 | 11.13 | 11.24 | 11.13 | 11.23 | 38,339 | +0.07(+0.59%) |
Jul 28, 2015 | 11.10 | 11.18 | 11.04 | 11.16 | 63,693 | +0.13(+1.16%) |
Jul 27, 2015 | 11.12 | 11.16 | 11.03 | 11.04 | 65,267 | -0.12(-1.10%) |
Jul 24, 2015 | 11.20 | 11.26 | 11.11 | 11.16 | 62,836 | -0.07(-0.59%) |
Jul 23, 2015 | 11.30 | 11.32 | 11.22 | 11.23 | 65,269 | -0.04(-0.38%) |
Jul 22, 2015 | 11.34 | 11.36 | 11.24 | 11.27 | 59,980 | -0.08(-0.71%) |
Jul 21, 2015 | 11.35 | 11.39 | 11.30 | 11.35 | 115,979 | -0.01(-0.12%) |
Jul 20, 2015 | 11.31 | 11.39 | 11.29 | 11.36 | 84,079 | +0.05(+0.46%) |
Jul 17, 2015 | 11.30 | 11.31 | 11.27 | 11.31 | 61,178 | +0.03(+0.28%) |
Jul 16, 2015 | 11.21 | 11.30 | 11.20 | 11.28 | 89,879 | +0.07(+0.59%) |
Jul 15, 2015 | 11.22 | 11.25 | 11.19 | 11.21 | 55,144 | -0.01(-0.13%) |
Jul 14, 2015 | 11.16 | 11.25 | 11.16 | 11.23 | 93,123 | +0.08(+0.76%) |
Jul 13, 2015 | 11.03 | 11.15 | 11.01 | 11.14 | 57,746 | +0.14(+1.24%) |
Jul 10, 2015 | 10.97 | 11.02 | 10.95 | 11.01 | 69,779 | +0.19(+1.78%) |
Jul 09, 2015 | 10.87 | 10.88 | 10.81 | 10.81 | 41,214 | +0.06(+0.52%) |
Jul 08, 2015 | 10.76 | 10.83 | 10.72 | 10.76 | 107,003 | -0.13(-1.21%) |
Jul 07, 2015 | 10.96 | 10.97 | 10.85 | 10.89 | 68,704 | -0.08(-0.73%) |
Jul 06, 2015 | 10.92 | 11.00 | 10.89 | 10.97 | 78,471 | -0.07(-0.64%) |
Jul 02, 2015 | 11.09 | 11.04 | 11.04 | 11.04 | 113,396 | -0.06(-0.51%) |