Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 11.54 | 11.54 | 11.42 | 11.50 | 67,748 | -0.01(-0.05%) |
Sep 29, 2016 | 11.56 | 11.62 | 11.42 | 11.50 | 52,357 | -0.10(-0.87%) |
Sep 28, 2016 | 11.55 | 11.60 | 11.51 | 11.60 | 54,123 | +0.07(+0.60%) |
Sep 27, 2016 | 11.48 | 11.55 | 11.41 | 11.53 | 80,124 | +0.03(+0.28%) |
Sep 26, 2016 | 11.54 | 11.54 | 11.50 | 11.50 | 40,497 | -0.10(-0.82%) |
Sep 23, 2016 | 11.66 | 11.66 | 11.51 | 11.60 | 79,023 | -0.11(-0.98%) |
Sep 22, 2016 | 11.75 | 11.77 | 11.67 | 11.71 | 43,417 | +0.06(+0.53%) |
Sep 21, 2016 | 11.66 | 11.69 | 11.52 | 11.65 | 48,237 | +0.07(+0.60%) |
Sep 20, 2016 | 11.57 | 11.60 | 11.52 | 11.58 | 47,367 | +0.11(+0.92%) |
Sep 19, 2016 | 11.50 | 11.55 | 11.46 | 11.48 | 28,223 | +0.07(+0.65%) |
Sep 16, 2016 | 11.42 | 11.46 | 11.39 | 11.40 | 47,751 | -0.09(-0.75%) |
Sep 15, 2016 | 11.44 | 11.53 | 11.42 | 11.49 | 68,574 | +0.06(+0.52%) |
Sep 14, 2016 | 11.63 | 11.67 | 11.41 | 11.43 | 61,406 | -0.18(-1.54%) |
Sep 13, 2016 | 11.67 | 11.67 | 11.55 | 11.61 | 52,749 | -0.14(-1.21%) |
Sep 12, 2016 | 11.50 | 11.75 | 11.47 | 11.75 | 94,417 | +0.25(+2.20%) |
Sep 09, 2016 | 11.69 | 11.73 | 11.49 | 11.50 | 61,081 | -0.28(-2.37%) |
Sep 08, 2016 | 11.72 | 11.78 | 11.72 | 11.78 | 59,686 | +0.04(+0.31%) |
Sep 07, 2016 | 11.70 | 11.74 | 11.68 | 11.74 | 62,491 | +0.06(+0.50%) |
Sep 06, 2016 | 11.61 | 11.70 | 11.57 | 11.68 | 72,962 | +0.07(+0.59%) |
Sep 02, 2016 | 11.59 | 11.61 | 11.61 | 11.61 | 62,145 | +0.09(+0.82%) |
Sep 01, 2016 | 11.60 | 11.67 | 11.50 | 11.52 | 68,272 | -0.07(-0.64%) |
Aug 31, 2016 | 11.64 | 11.69 | 11.58 | 11.59 | 104,545 | -0.07(-0.59%) |
Aug 30, 2016 | 11.67 | 11.67 | 11.62 | 11.66 | 49,328 | -0.01(-0.09%) |
Aug 29, 2016 | 11.65 | 11.72 | 11.63 | 11.67 | 81,695 | +0.02(+0.14%) |
Aug 26, 2016 | 11.83 | 11.86 | 11.65 | 11.65 | 90,266 | -0.16(-1.34%) |
Aug 25, 2016 | 11.79 | 11.82 | 11.79 | 11.81 | 52,555 | +0.01(+0.04%) |
Aug 24, 2016 | 11.89 | 11.89 | 11.80 | 11.81 | 44,930 | -0.07(-0.58%) |
Aug 23, 2016 | 11.89 | 11.92 | 11.83 | 11.88 | 42,131 | +0.02(+0.13%) |
Aug 22, 2016 | 11.79 | 11.86 | 11.74 | 11.86 | 56,704 | +0.04(+0.36%) |
Aug 19, 2016 | 11.79 | 11.82 | 11.70 | 11.82 | 67,220 | +0.03(+0.27%) |
Aug 18, 2016 | 11.71 | 11.79 | 11.71 | 11.79 | 51,620 | +0.08(+0.71%) |
Aug 17, 2016 | 11.65 | 11.71 | 11.60 | 11.70 | 54,057 | +0.03(+0.23%) |
Aug 16, 2016 | 11.65 | 11.69 | 11.60 | 11.68 | 60,852 | +0.03(+0.22%) |
Aug 15, 2016 | 11.70 | 11.71 | 11.65 | 11.65 | 63,647 | -0.01(-0.09%) |
Aug 12, 2016 | 11.68 | 11.70 | 11.64 | 11.66 | 80,501 | -0.02(-0.18%) |
Aug 11, 2016 | 11.67 | 11.70 | 11.65 | 11.68 | 102,003 | +0.01(+0.04%) |
Aug 10, 2016 | 11.69 | 11.73 | 11.63 | 11.68 | 57,478 | -0.02(-0.20%) |
Aug 09, 2016 | 11.70 | 11.79 | 11.67 | 11.70 | 42,024 | +0.01(+0.11%) |
Aug 08, 2016 | 11.70 | 11.72 | 11.64 | 11.69 | 26,904 | +0.01(+0.04%) |
Aug 05, 2016 | 11.70 | 11.71 | 11.66 | 11.68 | 67,783 | +0.05(+0.45%) |
Aug 04, 2016 | 11.59 | 11.65 | 11.59 | 11.63 | 43,026 | +0.03(+0.22%) |
Aug 03, 2016 | 11.61 | 11.64 | 11.58 | 11.60 | 44,411 | +0.02(+0.14%) |
Aug 02, 2016 | 11.72 | 11.72 | 11.57 | 11.59 | 47,455 | -0.10(-0.89%) |
Aug 01, 2016 | 11.71 | 11.74 | 11.68 | 11.69 | 132,162 | -0.08(-0.66%) |
Jul 29, 2016 | 11.77 | 11.83 | 11.72 | 11.77 | 138,511 | -0.02(-0.18%) |
Jul 28, 2016 | 11.71 | 11.80 | 11.69 | 11.79 | 42,264 | +0.09(+0.76%) |
Jul 27, 2016 | 11.70 | 11.83 | 11.70 | 11.70 | 44,174 | +0.03(+0.27%) |
Jul 26, 2016 | 11.76 | 11.80 | 11.64 | 11.67 | 160,083 | -0.06(-0.49%) |
Jul 25, 2016 | 11.78 | 11.80 | 11.73 | 11.73 | 65,126 | -0.07(-0.57%) |
Jul 22, 2016 | 11.80 | 11.82 | 11.75 | 11.80 | 36,499 | +0.00(+0.00%) |
Jul 21, 2016 | 11.81 | 11.84 | 11.76 | 11.80 | 77,796 | +0.02(+0.18%) |
Jul 20, 2016 | 11.74 | 11.80 | 11.73 | 11.78 | 37,486 | +0.04(+0.31%) |
Jul 19, 2016 | 11.71 | 11.74 | 11.68 | 11.74 | 86,952 | +0.08(+0.71%) |
Jul 18, 2016 | 11.67 | 11.69 | 11.65 | 11.66 | 74,957 | -0.05(-0.41%) |
Jul 15, 2016 | 11.71 | 11.74 | 11.65 | 11.70 | 69,148 | +0.03(+0.28%) |
Jul 14, 2016 | 11.66 | 11.70 | 11.65 | 11.67 | 65,848 | +0.06(+0.53%) |
Jul 13, 2016 | 11.63 | 11.68 | 11.57 | 11.61 | 59,392 | -0.02(-0.18%) |
Jul 12, 2016 | 11.61 | 11.68 | 11.56 | 11.63 | 56,036 | +0.10(+0.90%) |
Jul 11, 2016 | 11.49 | 11.55 | 11.47 | 11.53 | 88,794 | +0.07(+0.61%) |
Jul 08, 2016 | 11.47 | 11.49 | 11.40 | 11.46 | 59,593 | +0.09(+0.80%) |
Jul 07, 2016 | 11.24 | 11.37 | 11.21 | 11.37 | 69,776 | +0.11(+1.01%) |
Jul 06, 2016 | 11.08 | 11.25 | 10.93 | 11.25 | 101,531 | +0.10(+0.93%) |
Jul 05, 2016 | 11.08 | 11.15 | 11.00 | 11.15 | 83,073 | +0.07(+0.61%) |
Jul 01, 2016 | 11.05 | 11.08 | 11.08 | 11.08 | 104,855 | +0.03(+0.28%) |
Jun 30, 2016 | 10.92 | 11.05 | 10.91 | 11.05 | 110,086 | +0.16(+1.47%) |
Jun 29, 2016 | 10.67 | 10.89 | 10.67 | 10.89 | 100,581 | +0.37(+3.49%) |
Jun 28, 2016 | 10.43 | 10.58 | 10.41 | 10.52 | 111,654 | +0.23(+2.27%) |
Jun 27, 2016 | 10.81 | 10.81 | 10.28 | 10.29 | 262,157 | -0.54(-4.97%) |
Jun 24, 2016 | 10.81 | 10.94 | 10.81 | 10.83 | 292,775 | -0.42(-3.77%) |
Jun 23, 2016 | 11.28 | 11.28 | 11.20 | 11.25 | 106,303 | +0.13(+1.16%) |
Jun 22, 2016 | 11.13 | 11.20 | 11.07 | 11.12 | 30,929 | +0.00(+0.01%) |
Jun 21, 2016 | 11.02 | 11.13 | 10.98 | 11.12 | 94,367 | +0.16(+1.42%) |
Jun 20, 2016 | 10.95 | 11.03 | 10.95 | 10.97 | 111,701 | +0.16(+1.52%) |
Jun 17, 2016 | 10.85 | 10.85 | 10.77 | 10.80 | 83,280 | +0.01(+0.05%) |
Jun 16, 2016 | 10.73 | 10.81 | 10.63 | 10.80 | 191,025 | -0.01(-0.09%) |
Jun 15, 2016 | 10.81 | 10.85 | 10.80 | 10.81 | 106,955 | +0.02(+0.14%) |
Jun 14, 2016 | 10.87 | 10.92 | 10.75 | 10.79 | 173,213 | -0.07(-0.66%) |
Jun 13, 2016 | 11.06 | 11.09 | 10.87 | 10.87 | 119,211 | -0.29(-2.62%) |
Jun 10, 2016 | 11.17 | 11.17 | 11.05 | 11.16 | 94,359 | -0.04(-0.32%) |
Jun 09, 2016 | 11.20 | 11.20 | 11.14 | 11.19 | 81,152 | -0.03(-0.28%) |
Jun 08, 2016 | 11.20 | 11.23 | 11.14 | 11.22 | 56,326 | +0.05(+0.46%) |
Jun 07, 2016 | 11.16 | 11.20 | 11.15 | 11.17 | 54,273 | +0.02(+0.18%) |
Jun 06, 2016 | 11.10 | 11.20 | 11.08 | 11.15 | 102,112 | +0.07(+0.65%) |
Jun 03, 2016 | 11.02 | 11.08 | 10.99 | 11.08 | 55,406 | +0.02(+0.19%) |
Jun 02, 2016 | 10.93 | 11.14 | 10.89 | 11.06 | 196,538 | +0.08(+0.75%) |
Jun 01, 2016 | 10.95 | 11.00 | 10.90 | 10.98 | 86,517 | -0.01(-0.05%) |
May 31, 2016 | 11.02 | 11.15 | 10.94 | 10.98 | 87,282 | -0.02(-0.19%) |
May 27, 2016 | 10.96 | 11.00 | 11.00 | 11.00 | 107,304 | +0.09(+0.85%) |
May 26, 2016 | 10.91 | 10.95 | 10.87 | 10.91 | 116,638 | -0.03(-0.23%) |
May 25, 2016 | 10.81 | 10.96 | 10.80 | 10.94 | 58,734 | +0.17(+1.55%) |
May 24, 2016 | 10.73 | 10.82 | 10.72 | 10.77 | 117,508 | +0.10(+0.89%) |
May 23, 2016 | 10.63 | 10.70 | 10.63 | 10.68 | 117,746 | +0.03(+0.29%) |
May 20, 2016 | 10.68 | 10.70 | 10.63 | 10.64 | 77,399 | +0.04(+0.34%) |
May 19, 2016 | 10.65 | 10.66 | 10.55 | 10.61 | 196,965 | -0.06(-0.53%) |
May 18, 2016 | 10.75 | 10.80 | 10.64 | 10.66 | 93,669 | -0.07(-0.66%) |
May 17, 2016 | 10.81 | 10.83 | 10.73 | 10.74 | 160,429 | -0.06(-0.52%) |
May 16, 2016 | 10.77 | 10.89 | 10.75 | 10.79 | 112,024 | +0.05(+0.47%) |
May 13, 2016 | 10.82 | 10.88 | 10.71 | 10.74 | 195,967 | -0.11(-1.03%) |
May 12, 2016 | 11.01 | 11.04 | 10.82 | 10.85 | 217,666 | -0.08(-0.70%) |
May 11, 2016 | 11.05 | 11.12 | 10.91 | 10.93 | 183,045 | -0.12(-1.06%) |
May 10, 2016 | 11.00 | 11.12 | 11.00 | 11.05 | 125,948 | +0.11(+0.98%) |
May 09, 2016 | 11.02 | 11.03 | 10.94 | 10.94 | 48,031 | -0.05(-0.42%) |
May 06, 2016 | 11.01 | 11.02 | 10.97 | 10.99 | 44,385 | -0.02(-0.18%) |
May 05, 2016 | 11.00 | 11.04 | 10.98 | 11.01 | 84,131 | +0.01(+0.05%) |
May 04, 2016 | 11.01 | 11.04 | 10.95 | 11.00 | 57,215 | -0.07(-0.64%) |
May 03, 2016 | 11.14 | 11.14 | 11.03 | 11.07 | 79,317 | -0.06(-0.55%) |
May 02, 2016 | 11.22 | 11.22 | 11.07 | 11.13 | 118,599 | -0.11(-0.95%) |
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%) |