Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 10.26 | 10.39 | 10.25 | 10.39 | 25,801 | +0.12(+1.12%) |
Jul 28, 2016 | 10.34 | 10.45 | 10.11 | 10.28 | 52,769 | -0.03(-0.24%) |
Jul 27, 2016 | 10.39 | 10.46 | 10.30 | 10.30 | 27,478 | -0.13(-1.25%) |
Jul 26, 2016 | 10.48 | 10.53 | 10.25 | 10.43 | 63,315 | -0.09(-0.86%) |
Jul 25, 2016 | 10.45 | 10.55 | 10.40 | 10.52 | 54,812 | +0.03(+0.29%) |
Jul 22, 2016 | 10.44 | 10.49 | 10.36 | 10.49 | 11,128 | +0.07(+0.67%) |
Jul 21, 2016 | 10.43 | 10.50 | 10.40 | 10.42 | 44,681 | +0.02(+0.14%) |
Jul 20, 2016 | 10.38 | 10.46 | 10.30 | 10.40 | 26,410 | -0.01(-0.05%) |
Jul 19, 2016 | 10.53 | 10.55 | 10.35 | 10.41 | 33,824 | -0.10(-0.95%) |
Jul 18, 2016 | 10.50 | 10.58 | 10.43 | 10.51 | 30,129 | +0.04(+0.33%) |
Jul 15, 2016 | 10.51 | 10.53 | 10.33 | 10.47 | 26,918 | +0.04(+0.43%) |
Jul 14, 2016 | 10.51 | 10.52 | 10.40 | 10.43 | 31,592 | -0.04(-0.38%) |
Jul 13, 2016 | 10.47 | 10.51 | 10.38 | 10.47 | 15,788 | -0.05(-0.48%) |
Jul 12, 2016 | 10.45 | 10.52 | 10.35 | 10.52 | 57,385 | +0.07(+0.67%) |
Jul 11, 2016 | 10.27 | 10.49 | 10.27 | 10.45 | 23,895 | +0.18(+1.75%) |
Jul 08, 2016 | 10.34 | 10.20 | 10.19 | 10.27 | 22,524 | +0.07(+0.69%) |
Jul 07, 2016 | 10.42 | 10.42 | 10.05 | 10.20 | 35,253 | -0.04(-0.39%) |
Jul 05, 2016 | 10.20 | 10.49 | 10.06 | 10.24 | 54,639 | +0.00(+0.04%) |
Jul 01, 2016 | 10.21 | 10.24 | 10.24 | 10.24 | 50,600 | -0.02(-0.24%) |
Jun 30, 2016 | 10.31 | 10.35 | 10.20 | 10.26 | 36,045 | -0.14(-1.35%) |
Jun 29, 2016 | 10.27 | 10.52 | 10.16 | 10.40 | 31,231 | +0.21(+2.06%) |
Jun 28, 2016 | 10.06 | 10.35 | 10.06 | 10.19 | 14,003 | +0.24(+2.41%) |
Jun 27, 2016 | 10.30 | 10.49 | 9.940 | 9.950 | 107,145 | -0.46(-4.42%) |
Jun 24, 2016 | 10.39 | 10.75 | 10.24 | 10.41 | 39,743 | -0.24(-2.25%) |
Jun 23, 2016 | 10.78 | 10.78 | 10.50 | 10.65 | 15,146 | +0.06(+0.57%) |
Jun 22, 2016 | 10.70 | 10.75 | 10.58 | 10.59 | 40,481 | +0.01(+0.09%) |
Jun 21, 2016 | 10.62 | 10.67 | 10.42 | 10.58 | 9,577 | -0.21(-1.95%) |
Jun 20, 2016 | 10.60 | 10.99 | 10.42 | 10.79 | 86,122 | +0.28(+2.66%) |
Jun 17, 2016 | 10.41 | 10.55 | 10.36 | 10.51 | 15,483 | +0.05(+0.48%) |
Jun 16, 2016 | 10.33 | 10.59 | 10.25 | 10.46 | 22,215 | -0.08(-0.76%) |
Jun 15, 2016 | 10.52 | 10.69 | 10.30 | 10.54 | 14,973 | +0.00(+0.00%) |
Jun 14, 2016 | 10.59 | 10.59 | 10.39 | 10.54 | 34,272 | -0.03(-0.28%) |
Jun 13, 2016 | 10.44 | 10.68 | 10.35 | 10.57 | 17,114 | +0.07(+0.67%) |
Jun 10, 2016 | 10.63 | 10.73 | 10.30 | 10.50 | 46,265 | -0.23(-2.14%) |
Jun 09, 2016 | 10.69 | 10.86 | 10.63 | 10.73 | 28,626 | -0.04(-0.37%) |
Jun 08, 2016 | 10.50 | 10.82 | 10.41 | 10.77 | 40,871 | +0.16(+1.51%) |
Jun 07, 2016 | 10.54 | 10.68 | 10.47 | 10.61 | 20,996 | +0.01(+0.09%) |
Jun 06, 2016 | 10.53 | 10.63 | 10.45 | 10.60 | 14,686 | +0.06(+0.57%) |
Jun 03, 2016 | 10.63 | 10.65 | 10.50 | 10.54 | 30,824 | -0.03(-0.28%) |
Jun 02, 2016 | 10.35 | 10.60 | 10.35 | 10.57 | 27,005 | +0.30(+2.92%) |
Jun 01, 2016 | 10.18 | 10.29 | 10.04 | 10.27 | 16,844 | +0.11(+1.08%) |
May 31, 2016 | 10.32 | 10.36 | 10.16 | 10.16 | 23,666 | -0.18(-1.74%) |
May 27, 2016 | 10.24 | 10.34 | 10.34 | 10.34 | 50,400 | +0.08(+0.78%) |
May 26, 2016 | 10.10 | 10.27 | 10.10 | 10.26 | 21,118 | +0.13(+1.28%) |
May 25, 2016 | 10.05 | 10.13 | 9.990 | 10.13 | 33,068 | +0.07(+0.70%) |
May 24, 2016 | 10.05 | 10.11 | 9.820 | 10.06 | 42,029 | +0.04(+0.40%) |
May 23, 2016 | 9.780 | 10.09 | 9.780 | 10.02 | 26,694 | +0.11(+1.11%) |
May 20, 2016 | 9.990 | 10.11 | 9.770 | 9.910 | 50,115 | -0.08(-0.80%) |
May 19, 2016 | 9.970 | 10.14 | 9.950 | 9.990 | 20,791 | -0.08(-0.79%) |
May 18, 2016 | 9.990 | 10.19 | 9.870 | 10.07 | 37,292 | +0.02(+0.20%) |
May 17, 2016 | 10.21 | 10.25 | 10.03 | 10.05 | 32,062 | -0.10(-0.99%) |
May 16, 2016 | 10.25 | 10.25 | 10.14 | 10.15 | 28,127 | -0.03(-0.29%) |
May 13, 2016 | 10.11 | 10.22 | 10.11 | 10.18 | 19,298 | +0.07(+0.69%) |
May 12, 2016 | 10.22 | 10.35 | 10.05 | 10.11 | 51,295 | -0.08(-0.79%) |
May 11, 2016 | 10.14 | 10.30 | 10.14 | 10.19 | 46,918 | -0.04(-0.39%) |
May 10, 2016 | 10.20 | 10.28 | 10.08 | 10.23 | 43,212 | +0.10(+0.99%) |
May 09, 2016 | 10.10 | 10.17 | 10.07 | 10.13 | 14,202 | +0.05(+0.50%) |
May 06, 2016 | 10.10 | 10.16 | 10.02 | 10.08 | 20,321 | -0.01(-0.05%) |
May 05, 2016 | 10.14 | 10.15 | 10.02 | 10.09 | 17,253 | -0.05(-0.54%) |
May 04, 2016 | 9.980 | 10.23 | 9.980 | 10.14 | 30,525 | +0.05(+0.50%) |
May 03, 2016 | 9.940 | 10.34 | 9.940 | 10.09 | 82,970 | +0.10(+1.00%) |
May 02, 2016 | 9.860 | 10.13 | 9.851 | 9.990 | 29,423 | +0.11(+1.11%) |
Apr 29, 2016 | 10.00 | 10.00 | 9.800 | 9.880 | 17,788 | -0.15(-1.50%) |
Apr 28, 2016 | 9.880 | 10.05 | 9.850 | 10.03 | 20,958 | +0.04(+0.40%) |
Apr 27, 2016 | 9.830 | 10.03 | 9.830 | 9.990 | 22,525 | +0.15(+1.52%) |
Apr 26, 2016 | 9.810 | 10.03 | 9.750 | 9.840 | 23,741 | +0.04(+0.41%) |
Apr 25, 2016 | 9.820 | 9.960 | 9.750 | 9.800 | 22,987 | -0.07(-0.71%) |
Apr 22, 2016 | 9.840 | 9.880 | 9.750 | 9.870 | 11,215 | -0.01(-0.10%) |
Apr 21, 2016 | 9.860 | 9.970 | 9.810 | 9.880 | 12,249 | -0.01(-0.10%) |
Apr 20, 2016 | 9.860 | 9.950 | 9.800 | 9.890 | 25,391 | -0.01(-0.10%) |
Apr 19, 2016 | 10.02 | 10.06 | 9.850 | 9.900 | 16,347 | -0.11(-1.10%) |
Apr 18, 2016 | 10.16 | 10.32 | 10.01 | 10.01 | 48,777 | -0.19(-1.86%) |
Apr 15, 2016 | 10.15 | 10.25 | 10.14 | 10.20 | 31,205 | +0.06(+0.59%) |
Apr 14, 2016 | 10.21 | 10.23 | 10.05 | 10.14 | 24,202 | -0.02(-0.20%) |
Apr 13, 2016 | 9.950 | 10.20 | 9.940 | 10.16 | 39,521 | +0.14(+1.40%) |
Apr 12, 2016 | 10.00 | 10.06 | 9.930 | 10.02 | 19,549 | +0.07(+0.70%) |
Apr 11, 2016 | 10.01 | 10.06 | 9.890 | 9.950 | 14,388 | +0.03(+0.30%) |
Apr 08, 2016 | 10.05 | 10.05 | 9.890 | 9.920 | 12,692 | -0.07(-0.70%) |
Apr 07, 2016 | 9.960 | 10.03 | 9.950 | 9.990 | 39,393 | -0.04(-0.40%) |
Apr 06, 2016 | 9.940 | 10.04 | 9.890 | 10.03 | 15,710 | +0.06(+0.60%) |
Apr 05, 2016 | 9.970 | 10.04 | 9.830 | 9.970 | 19,119 | -0.05(-0.50%) |
Apr 04, 2016 | 9.960 | 10.09 | 9.910 | 10.02 | 24,630 | -0.02(-0.20%) |
Apr 01, 2016 | 9.910 | 10.04 | 9.910 | 10.04 | 28,257 | +0.01(+0.10%) |
Mar 31, 2016 | 9.980 | 10.03 | 9.780 | 10.03 | 41,829 | +0.07(+0.70%) |
Mar 30, 2016 | 9.960 | 10.00 | 9.847 | 9.960 | 35,377 | +0.06(+0.61%) |
Mar 29, 2016 | 9.920 | 10.00 | 9.700 | 9.900 | 46,015 | -0.16(-1.59%) |
Mar 28, 2016 | 9.550 | 10.06 | 9.550 | 10.06 | 30,441 | +0.55(+5.78%) |
Mar 24, 2016 | 9.260 | 9.510 | 9.510 | 9.510 | 12,800 | -0.01(-0.11%) |
Mar 23, 2016 | 9.360 | 9.620 | 9.335 | 9.520 | 34,948 | +0.14(+1.49%) |
Mar 22, 2016 | 9.450 | 9.530 | 9.265 | 9.380 | 18,056 | -0.13(-1.37%) |
Mar 21, 2016 | 9.460 | 9.700 | 9.460 | 9.510 | 16,251 | -0.09(-0.94%) |
Mar 18, 2016 | 9.460 | 9.630 | 9.410 | 9.600 | 21,832 | +0.17(+1.80%) |
Mar 17, 2016 | 9.330 | 9.500 | 9.250 | 9.430 | 24,641 | +0.12(+1.29%) |
Mar 16, 2016 | 9.280 | 9.450 | 9.210 | 9.310 | 11,358 | +0.06(+0.65%) |
Mar 15, 2016 | 9.280 | 9.360 | 9.210 | 9.250 | 25,941 | -0.14(-1.49%) |
Mar 14, 2016 | 9.380 | 9.540 | 9.375 | 9.390 | 18,715 | -0.13(-1.37%) |
Mar 11, 2016 | 9.550 | 9.645 | 9.500 | 9.520 | 18,833 | +0.07(+0.74%) |
Mar 10, 2016 | 9.510 | 9.663 | 9.390 | 9.450 | 29,447 | -0.06(-0.63%) |
Mar 09, 2016 | 9.420 | 9.670 | 9.300 | 9.510 | 53,991 | +0.19(+2.04%) |
Mar 08, 2016 | 9.240 | 9.390 | 9.130 | 9.320 | 73,291 | +0.04(+0.43%) |
Mar 07, 2016 | 8.880 | 9.340 | 8.820 | 9.280 | 36,570 | +0.33(+3.69%) |
Mar 04, 2016 | 8.630 | 8.820 | 8.630 | 8.950 | 34,176 | +0.38(+4.43%) |
Mar 03, 2016 | 8.400 | 8.670 | 8.392 | 8.570 | 39,925 | +0.16(+1.90%) |
Mar 02, 2016 | 8.310 | 8.440 | 8.110 | 8.410 | 51,781 | +0.13(+1.57%) |
Mar 01, 2016 | 8.110 | 8.340 | 8.000 | 8.280 | 25,619 | +0.21(+2.60%) |
Feb 29, 2016 | 8.210 | 8.340 | 8.040 | 8.070 | 87,997 | -0.12(-1.47%) |
Feb 26, 2016 | 8.150 | 8.320 | 8.150 | 8.190 | 32,726 | +0.07(+0.86%) |
Feb 25, 2016 | 8.060 | 8.230 | 8.000 | 8.120 | 46,572 | +0.08(+1.00%) |
Feb 24, 2016 | 7.860 | 8.040 | 7.860 | 8.040 | 36,146 | +0.13(+1.64%) |
Feb 23, 2016 | 7.870 | 7.940 | 7.870 | 7.910 | 47,655 | +0.05(+0.64%) |
Feb 22, 2016 | 8.150 | 8.150 | 7.860 | 7.860 | 107,866 | -0.27(-3.32%) |
Feb 19, 2016 | 8.310 | 8.440 | 8.100 | 8.130 | 66,162 | -0.18(-2.17%) |
Feb 18, 2016 | 8.160 | 8.380 | 8.050 | 8.310 | 72,217 | -0.05(-0.60%) |
Feb 17, 2016 | 8.250 | 8.389 | 8.250 | 8.360 | 40,486 | +0.12(+1.46%) |
Feb 16, 2016 | 8.420 | 8.685 | 8.240 | 8.240 | 71,077 | -0.18(-2.14%) |
Feb 12, 2016 | 8.360 | 8.420 | 8.420 | 8.420 | 25,100 | +0.10(+1.20%) |
Feb 11, 2016 | 8.250 | 8.380 | 8.250 | 8.320 | 80,833 | -0.06(-0.72%) |
Feb 10, 2016 | 8.380 | 8.422 | 8.255 | 8.380 | 74,518 | +0.01(+0.12%) |
Feb 09, 2016 | 8.350 | 8.382 | 8.250 | 8.370 | 160,239 | -0.01(-0.12%) |
Feb 08, 2016 | 8.610 | 8.648 | 8.370 | 8.380 | 32,225 | -0.28(-3.23%) |
Feb 05, 2016 | 8.830 | 8.990 | 8.660 | 8.660 | 29,200 | -0.16(-1.81%) |
Feb 04, 2016 | 8.830 | 8.980 | 8.651 | 8.820 | 32,909 | +0.02(+0.23%) |
Feb 03, 2016 | 8.690 | 8.890 | 8.600 | 8.800 | 21,893 | +0.12(+1.38%) |
Feb 02, 2016 | 8.640 | 8.750 | 8.640 | 8.680 | 17,305 | +0.02(+0.23%) |
Feb 01, 2016 | 8.500 | 8.670 | 8.500 | 8.660 | 36,805 | +0.13(+1.52%) |
Jan 29, 2016 | 8.450 | 8.670 | 8.450 | 8.530 | 48,086 | +0.15(+1.79%) |
Jan 28, 2016 | 8.290 | 8.460 | 8.280 | 8.380 | 72,947 | +0.11(+1.33%) |
Jan 27, 2016 | 8.200 | 8.378 | 8.200 | 8.270 | 51,928 | +0.08(+0.98%) |
Jan 26, 2016 | 8.170 | 8.380 | 8.090 | 8.190 | 56,139 | +0.07(+0.86%) |
Jan 25, 2016 | 8.270 | 8.270 | 8.120 | 8.120 | 31,692 | -0.22(-2.64%) |
Jan 22, 2016 | 8.400 | 8.610 | 8.210 | 8.340 | 57,623 | +0.08(+0.97%) |
Jan 21, 2016 | 8.460 | 8.670 | 8.180 | 8.260 | 50,670 | -0.27(-3.17%) |
Jan 20, 2016 | 8.660 | 8.660 | 8.300 | 8.530 | 51,710 | -0.33(-3.72%) |
Jan 19, 2016 | 9.020 | 9.020 | 8.760 | 8.860 | 15,026 | -0.06(-0.67%) |
Jan 15, 2016 | 8.950 | 8.920 | 8.920 | 8.920 | 32,800 | -0.19(-2.09%) |
Jan 14, 2016 | 9.140 | 9.260 | 8.990 | 9.110 | 25,829 | +0.01(+0.11%) |
Jan 13, 2016 | 9.510 | 9.520 | 9.090 | 9.100 | 74,249 | -0.42(-4.41%) |
Jan 12, 2016 | 9.600 | 9.630 | 9.510 | 9.520 | 29,006 | -0.05(-0.52%) |
Jan 11, 2016 | 9.690 | 9.740 | 9.520 | 9.570 | 26,620 | -0.07(-0.73%) |
Jan 08, 2016 | 9.620 | 9.650 | 9.610 | 9.640 | 16,075 | +0.05(+0.52%) |
Jan 07, 2016 | 9.660 | 9.779 | 9.590 | 9.590 | 51,153 | -0.21(-2.14%) |
Jan 06, 2016 | 9.840 | 9.930 | 9.760 | 9.800 | 36,478 | -0.09(-0.91%) |
Jan 05, 2016 | 9.800 | 9.970 | 9.670 | 9.890 | 38,620 | +0.05(+0.51%) |
Jan 04, 2016 | 9.830 | 9.840 | 9.650 | 9.840 | 20,881 | +0.01(+0.10%) |
Dec 31, 2015 | 9.930 | 9.830 | 9.830 | 9.830 | 96,500 | -0.15(-1.50%) |
Dec 30, 2015 | 9.750 | 9.990 | 9.670 | 9.980 | 56,704 | +0.17(+1.68%) |
Dec 29, 2015 | 9.700 | 9.840 | 9.680 | 9.815 | 54,635 | +0.25(+2.67%) |
Dec 28, 2015 | 9.880 | 9.880 | 9.520 | 9.560 | 66,885 | -0.35(-3.53%) |
Dec 24, 2015 | 9.890 | 9.910 | 9.910 | 9.910 | 77,400 | -0.05(-0.50%) |
Dec 23, 2015 | 9.930 | 10.09 | 9.830 | 9.960 | 54,553 | +0.03(+0.30%) |
Dec 22, 2015 | 9.730 | 9.980 | 9.550 | 9.930 | 35,888 | +0.13(+1.33%) |
Dec 21, 2015 | 9.810 | 9.832 | 9.671 | 9.800 | 33,806 | -0.01(-0.10%) |
Dec 18, 2015 | 9.840 | 9.895 | 9.600 | 9.810 | 45,242 | -0.10(-1.01%) |
Dec 17, 2015 | 10.19 | 10.19 | 9.850 | 9.910 | 40,138 | -0.32(-3.13%) |
Dec 16, 2015 | 10.29 | 10.32 | 10.15 | 10.23 | 34,986 | -0.10(-0.97%) |
Dec 15, 2015 | 10.14 | 10.35 | 9.950 | 10.33 | 26,290 | +0.19(+1.87%) |
Dec 14, 2015 | 9.910 | 10.17 | 9.560 | 10.14 | 109,329 | +0.20(+2.01%) |
Dec 11, 2015 | 9.900 | 10.16 | 9.850 | 9.940 | 36,068 | -0.14(-1.39%) |
Dec 10, 2015 | 10.19 | 10.25 | 10.05 | 10.08 | 30,358 | -0.13(-1.32%) |
Dec 09, 2015 | 10.41 | 10.41 | 10.06 | 10.21 | 76,204 | -0.18(-1.68%) |
Dec 08, 2015 | 10.25 | 10.50 | 10.25 | 10.39 | 29,093 | +0.12(+1.17%) |
Dec 07, 2015 | 10.56 | 10.67 | 10.25 | 10.27 | 27,709 | -0.32(-3.02%) |
Dec 04, 2015 | 10.55 | 10.79 | 10.55 | 10.59 | 15,859 | +0.03(+0.28%) |
Dec 03, 2015 | 10.63 | 10.79 | 10.56 | 10.56 | 64,241 | -0.06(-0.56%) |
Dec 02, 2015 | 10.89 | 10.92 | 10.50 | 10.62 | 28,740 | -0.18(-1.67%) |
Dec 01, 2015 | 10.81 | 10.99 | 10.79 | 10.80 | 30,260 | -0.07(-0.64%) |
Nov 30, 2015 | 10.35 | 10.87 | 10.35 | 10.87 | 55,172 | +0.29(+2.74%) |
Nov 27, 2015 | 10.22 | 10.67 | 10.22 | 10.58 | 60,948 | +0.38(+3.73%) |
Nov 25, 2015 | 10.15 | 10.20 | 10.20 | 10.20 | 40,500 | +0.08(+0.79%) |
Nov 24, 2015 | 10.12 | 10.22 | 10.00 | 10.12 | 66,304 | -0.01(-0.10%) |
Nov 23, 2015 | 10.14 | 10.17 | 10.08 | 10.13 | 39,817 | +0.04(+0.40%) |
Nov 20, 2015 | 10.31 | 10.37 | 10.08 | 10.09 | 33,275 | -0.15(-1.46%) |
Nov 19, 2015 | 10.03 | 10.33 | 10.03 | 10.24 | 50,426 | +0.17(+1.69%) |
Nov 18, 2015 | 10.14 | 10.22 | 10.01 | 10.07 | 25,060 | -0.08(-0.79%) |
Nov 17, 2015 | 10.30 | 10.40 | 10.08 | 10.15 | 129,699 | -0.20(-1.93%) |
Nov 16, 2015 | 10.40 | 10.46 | 10.26 | 10.35 | 29,145 | -0.04(-0.38%) |
Nov 13, 2015 | 10.42 | 10.56 | 10.27 | 10.39 | 17,478 | -0.02(-0.19%) |
Nov 12, 2015 | 10.59 | 10.59 | 10.41 | 10.41 | 25,277 | -0.20(-1.89%) |
Nov 11, 2015 | 10.68 | 10.77 | 10.35 | 10.61 | 63,018 | -0.02(-0.19%) |
Nov 10, 2015 | 10.96 | 10.99 | 10.58 | 10.63 | 59,546 | -0.32(-2.92%) |
Nov 09, 2015 | 11.27 | 11.30 | 10.86 | 10.95 | 32,437 | -0.43(-3.78%) |
Nov 06, 2015 | 10.70 | 11.38 | 10.67 | 11.38 | 69,880 | +0.69(+6.45%) |
Nov 05, 2015 | 10.70 | 10.98 | 10.56 | 10.69 | 50,333 | -0.01(-0.09%) |
Nov 04, 2015 | 10.81 | 10.97 | 10.63 | 10.70 | 75,992 | -0.09(-0.83%) |
Nov 03, 2015 | 11.10 | 11.10 | 10.55 | 10.79 | 79,138 | -0.17(-1.55%) |
Nov 02, 2015 | 10.90 | 11.11 | 10.86 | 10.96 | 38,986 | -0.01(-0.09%) |
Oct 30, 2015 | 10.88 | 11.05 | 10.76 | 10.97 | 72,402 | +0.09(+0.83%) |
Oct 29, 2015 | 10.95 | 11.02 | 10.85 | 10.88 | 47,699 | -0.07(-0.68%) |
Oct 28, 2015 | 11.10 | 11.14 | 10.91 | 10.96 | 52,283 | -0.16(-1.48%) |
Oct 27, 2015 | 11.25 | 11.32 | 11.09 | 11.12 | 57,551 | -0.13(-1.16%) |
Oct 26, 2015 | 11.38 | 11.41 | 11.25 | 11.25 | 16,279 | -0.16(-1.40%) |
Oct 23, 2015 | 11.53 | 11.53 | 11.33 | 11.41 | 15,263 | -0.04(-0.35%) |
Oct 22, 2015 | 11.62 | 11.72 | 11.44 | 11.45 | 18,193 | -0.10(-0.87%) |
Oct 21, 2015 | 11.69 | 11.93 | 11.51 | 11.55 | 17,087 | -0.17(-1.45%) |
Oct 20, 2015 | 11.52 | 11.78 | 11.52 | 11.72 | 10,826 | +0.17(+1.47%) |
Oct 19, 2015 | 11.41 | 11.70 | 11.41 | 11.55 | 19,558 | +0.16(+1.40%) |
Oct 16, 2015 | 11.36 | 11.68 | 11.31 | 11.39 | 21,883 | -0.01(-0.09%) |
Oct 15, 2015 | 11.53 | 11.60 | 11.26 | 11.40 | 49,018 | -0.17(-1.47%) |
Oct 14, 2015 | 11.65 | 11.79 | 11.45 | 11.57 | 25,428 | -0.11(-0.94%) |
Oct 13, 2015 | 11.51 | 11.74 | 11.51 | 11.68 | 19,735 | +0.06(+0.52%) |
Oct 12, 2015 | 11.64 | 11.86 | 11.61 | 11.62 | 18,135 | +0.01(+0.09%) |
Oct 09, 2015 | 11.68 | 11.90 | 11.59 | 11.61 | 199,129 | -0.09(-0.77%) |
Oct 08, 2015 | 11.58 | 11.81 | 11.58 | 11.70 | 8,696 | +0.10(+0.86%) |
Oct 07, 2015 | 11.46 | 11.68 | 11.46 | 11.60 | 10,558 | +0.09(+0.78%) |
Oct 06, 2015 | 11.26 | 11.69 | 11.26 | 11.51 | 44,898 | +0.08(+0.70%) |
Oct 05, 2015 | 11.19 | 11.48 | 11.19 | 11.43 | 20,603 | +0.27(+2.42%) |
Oct 02, 2015 | 11.11 | 11.36 | 11.06 | 11.16 | 40,694 | -0.05(-0.45%) |
Oct 01, 2015 | 11.03 | 11.28 | 11.03 | 11.21 | 45,031 | +0.12(+1.08%) |
Sep 30, 2015 | 11.03 | 11.20 | 10.86 | 11.09 | 86,362 | +0.18(+1.65%) |
Sep 29, 2015 | 11.34 | 11.41 | 10.85 | 10.91 | 134,232 | -0.43(-3.79%) |
Sep 28, 2015 | 11.75 | 11.86 | 11.28 | 11.34 | 97,566 | -0.45(-3.82%) |
Sep 25, 2015 | 11.85 | 12.09 | 11.76 | 11.79 | 44,129 | +0.01(+0.08%) |
Sep 24, 2015 | 11.79 | 11.95 | 11.76 | 11.78 | 47,393 | -0.07(-0.59%) |
Sep 23, 2015 | 11.98 | 12.02 | 11.81 | 11.85 | 59,838 | -0.14(-1.17%) |
Sep 22, 2015 | 12.01 | 12.11 | 11.91 | 11.99 | 37,962 | -0.11(-0.91%) |
Sep 21, 2015 | 12.26 | 12.28 | 12.05 | 12.10 | 23,568 | -0.11(-0.90%) |
Sep 18, 2015 | 12.11 | 12.25 | 12.11 | 12.21 | 24,976 | -0.04(-0.33%) |
Sep 17, 2015 | 12.30 | 12.33 | 12.17 | 12.25 | 13,507 | +0.02(+0.16%) |
Sep 16, 2015 | 12.31 | 12.50 | 12.23 | 12.23 | 26,507 | -0.12(-0.97%) |
Sep 15, 2015 | 12.25 | 12.45 | 12.25 | 12.35 | 17,156 | +0.10(+0.82%) |
Sep 14, 2015 | 12.36 | 12.36 | 12.20 | 12.25 | 15,145 | -0.04(-0.33%) |
Sep 11, 2015 | 12.25 | 12.33 | 12.16 | 12.29 | 21,618 | +0.01(+0.08%) |
Sep 10, 2015 | 12.15 | 12.33 | 12.15 | 12.28 | 21,576 | +0.14(+1.15%) |
Sep 09, 2015 | 12.27 | 12.27 | 12.12 | 12.14 | 21,716 | -0.07(-0.57%) |
Sep 08, 2015 | 12.37 | 12.37 | 12.18 | 12.21 | 13,535 | -0.04(-0.33%) |
Sep 04, 2015 | 12.21 | 12.25 | 12.25 | 12.25 | 19,300 | -0.07(-0.57%) |
Sep 03, 2015 | 12.37 | 12.49 | 12.25 | 12.32 | 25,326 | +0.05(+0.41%) |
Sep 02, 2015 | 12.38 | 12.48 | 12.21 | 12.27 | 17,075 | -0.07(-0.57%) |
Sep 01, 2015 | 12.02 | 12.37 | 12.02 | 12.34 | 62,608 | +0.13(+1.06%) |
Aug 31, 2015 | 12.38 | 12.40 | 12.14 | 12.21 | 37,281 | -0.17(-1.37%) |
Aug 28, 2015 | 12.16 | 12.49 | 12.16 | 12.38 | 36,304 | +0.22(+1.81%) |
Aug 27, 2015 | 12.06 | 12.18 | 12.00 | 12.16 | 61,937 | +0.10(+0.83%) |
Aug 26, 2015 | 12.06 | 12.06 | 11.90 | 12.06 | 44,435 | +0.12(+1.01%) |
Aug 25, 2015 | 12.13 | 12.13 | 11.88 | 11.94 | 57,944 | +0.09(+0.76%) |
Aug 24, 2015 | 12.02 | 12.14 | 11.83 | 11.85 | 24,739 | -0.37(-3.07%) |
Aug 21, 2015 | 12.63 | 12.67 | 12.02 | 12.22 | 47,275 | -0.41(-3.21%) |
Aug 20, 2015 | 12.74 | 12.74 | 12.57 | 12.63 | 18,343 | -0.14(-1.10%) |
Aug 19, 2015 | 12.72 | 12.77 | 12.69 | 12.77 | 17,269 | -0.02(-0.16%) |
Aug 18, 2015 | 12.79 | 12.80 | 12.65 | 12.79 | 45,562 | -0.01(-0.08%) |
Aug 17, 2015 | 12.75 | 12.80 | 12.73 | 12.80 | 31,611 | +0.00(+0.00%) |
Aug 14, 2015 | 12.76 | 12.80 | 12.70 | 12.80 | 38,600 | +0.00(+0.00%) |
Aug 13, 2015 | 12.77 | 12.80 | 12.75 | 12.80 | 24,020 | +0.06(+0.47%) |
Aug 12, 2015 | 12.71 | 12.81 | 12.68 | 12.74 | 128,533 | -0.03(-0.23%) |
Aug 11, 2015 | 12.65 | 12.79 | 12.65 | 12.77 | 23,535 | +0.05(+0.39%) |
Aug 10, 2015 | 12.79 | 12.79 | 12.60 | 12.72 | 35,342 | -0.07(-0.55%) |
Aug 07, 2015 | 12.71 | 12.79 | 12.65 | 12.79 | 17,103 | +0.04(+0.31%) |
Aug 06, 2015 | 12.72 | 12.78 | 12.65 | 12.75 | 18,233 | +0.06(+0.47%) |
Aug 05, 2015 | 12.64 | 12.82 | 12.58 | 12.69 | 31,102 | -0.03(-0.24%) |
Aug 04, 2015 | 12.43 | 12.98 | 12.43 | 12.72 | 112,193 | +0.14(+1.11%) |