Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 11.87 | 11.89 | 11.68 | 11.72 | 705,181 | -0.17(-1.39%) |
Apr 28, 2016 | 11.84 | 11.95 | 11.84 | 11.88 | 237,268 | -0.03(-0.22%) |
Apr 27, 2016 | 11.91 | 11.94 | 11.74 | 11.91 | 445,346 | +0.00(+0.00%) |
Apr 26, 2016 | 11.84 | 11.99 | 11.84 | 11.91 | 396,241 | +0.09(+0.73%) |
Apr 25, 2016 | 11.79 | 11.82 | 11.68 | 11.82 | 354,085 | +0.03(+0.28%) |
Apr 22, 2016 | 11.84 | 11.88 | 11.74 | 11.79 | 515,058 | +0.00(+0.00%) |
Apr 21, 2016 | 11.88 | 12.05 | 11.73 | 11.79 | 1,264,387 | -0.09(-0.78%) |
Apr 20, 2016 | 11.95 | 12.00 | 11.83 | 11.88 | 661,489 | -0.09(-0.72%) |
Apr 19, 2016 | 11.85 | 11.98 | 11.82 | 11.97 | 561,907 | +0.11(+0.89%) |
Apr 18, 2016 | 11.83 | 11.91 | 11.78 | 11.86 | 295,890 | +0.03(+0.28%) |
Apr 15, 2016 | 11.78 | 11.87 | 11.75 | 11.83 | 291,859 | +0.05(+0.45%) |
Apr 14, 2016 | 11.85 | 11.85 | 11.72 | 11.78 | 321,812 | -0.07(-0.61%) |
Apr 13, 2016 | 11.88 | 11.88 | 11.72 | 11.85 | 421,770 | +0.03(+0.22%) |
Apr 12, 2016 | 11.78 | 11.92 | 11.78 | 11.82 | 358,524 | +0.04(+0.34%) |
Apr 11, 2016 | 11.83 | 11.87 | 11.77 | 11.78 | 490,753 | -0.01(-0.06%) |
Apr 08, 2016 | 11.82 | 11.84 | 11.74 | 11.79 | 239,528 | +0.04(+0.34%) |
Apr 07, 2016 | 11.86 | 11.90 | 11.70 | 11.75 | 583,536 | -0.18(-1.50%) |
Apr 06, 2016 | 11.82 | 11.94 | 11.75 | 11.93 | 631,985 | +0.09(+0.78%) |
Apr 05, 2016 | 11.90 | 11.98 | 11.79 | 11.84 | 849,576 | -0.15(-1.21%) |
Apr 04, 2016 | 11.99 | 12.03 | 11.90 | 11.98 | 1,494,283 | +0.01(+0.06%) |
Apr 01, 2016 | 11.98 | 12.03 | 11.88 | 11.98 | 891,489 | +0.05(+0.39%) |
Mar 31, 2016 | 11.80 | 11.94 | 11.79 | 11.93 | 712,557 | +0.10(+0.84%) |
Mar 30, 2016 | 11.72 | 11.90 | 11.66 | 11.83 | 868,656 | +0.14(+1.19%) |
Mar 29, 2016 | 11.39 | 11.70 | 11.38 | 11.69 | 904,814 | +0.28(+2.43%) |
Mar 28, 2016 | 11.28 | 11.41 | 11.25 | 11.41 | 400,936 | +0.15(+1.29%) |
Mar 24, 2016 | 11.30 | 11.27 | 11.27 | 11.27 | 930,912 | -0.08(-0.70%) |
Mar 23, 2016 | 11.37 | 11.51 | 11.27 | 11.35 | 1,612,981 | -0.04(-0.35%) |
Mar 22, 2016 | 11.43 | 11.50 | 11.35 | 11.39 | 839,364 | -0.12(-1.04%) |
Mar 21, 2016 | 11.49 | 11.58 | 11.47 | 11.51 | 2,531,016 | -0.02(-0.17%) |
Mar 18, 2016 | 11.59 | 11.59 | 11.48 | 11.53 | 1,816,644 | -0.02(-0.17%) |
Mar 17, 2016 | 11.27 | 11.55 | 11.20 | 11.55 | 894,134 | +0.18(+1.57%) |
Mar 16, 2016 | 11.11 | 11.37 | 11.01 | 11.37 | 881,308 | +0.23(+2.05%) |
Mar 15, 2016 | 11.14 | 11.18 | 11.05 | 11.14 | 551,489 | -0.06(-0.53%) |
Mar 14, 2016 | 11.24 | 11.31 | 11.02 | 11.20 | 800,274 | -0.05(-0.46%) |
Mar 11, 2016 | 11.06 | 11.26 | 11.03 | 11.25 | 1,318,796 | +0.31(+2.87%) |
Mar 10, 2016 | 11.07 | 11.12 | 10.83 | 10.94 | 418,922 | -0.09(-0.83%) |
Mar 09, 2016 | 11.01 | 11.24 | 10.83 | 11.03 | 417,888 | +0.03(+0.24%) |
Mar 08, 2016 | 11.07 | 11.12 | 10.99 | 11.00 | 516,865 | -0.08(-0.77%) |
Mar 07, 2016 | 11.14 | 11.19 | 11.05 | 11.09 | 463,707 | -0.10(-0.88%) |
Mar 04, 2016 | 11.22 | 11.26 | 11.10 | 11.18 | 484,366 | -0.06(-0.52%) |
Mar 03, 2016 | 11.30 | 11.33 | 11.18 | 11.24 | 499,715 | -0.04(-0.35%) |
Mar 02, 2016 | 11.13 | 11.31 | 11.06 | 11.28 | 512,604 | +0.10(+0.94%) |
Mar 01, 2016 | 11.05 | 11.20 | 11.01 | 11.18 | 460,174 | +0.20(+1.79%) |
Feb 29, 2016 | 11.12 | 11.20 | 10.95 | 10.98 | 715,422 | -0.14(-1.23%) |
Feb 26, 2016 | 11.35 | 11.44 | 11.11 | 11.12 | 601,980 | -0.19(-1.68%) |
Feb 25, 2016 | 11.14 | 11.32 | 11.08 | 11.31 | 802,511 | +0.22(+1.94%) |
Feb 24, 2016 | 10.97 | 11.12 | 10.89 | 11.09 | 667,071 | +0.01(+0.06%) |
Feb 23, 2016 | 11.08 | 11.26 | 11.07 | 11.09 | 485,394 | -0.06(-0.53%) |
Feb 22, 2016 | 11.15 | 11.34 | 11.07 | 11.14 | 523,243 | +0.08(+0.71%) |
Feb 19, 2016 | 11.03 | 11.15 | 11.00 | 11.07 | 483,051 | +0.02(+0.18%) |
Feb 18, 2016 | 11.01 | 11.06 | 10.88 | 11.05 | 380,359 | +0.05(+0.42%) |
Feb 17, 2016 | 11.04 | 11.12 | 10.96 | 11.00 | 629,695 | -0.01(-0.12%) |
Feb 16, 2016 | 10.94 | 11.03 | 10.87 | 11.01 | 386,091 | +0.19(+1.75%) |
Feb 12, 2016 | 10.88 | 10.82 | 10.82 | 10.82 | 445,060 | +0.03(+0.30%) |
Feb 11, 2016 | 10.65 | 10.84 | 10.60 | 10.79 | 577,646 | -0.02(-0.18%) |
Feb 10, 2016 | 10.97 | 11.09 | 10.78 | 10.81 | 767,342 | -0.08(-0.78%) |
Feb 09, 2016 | 10.75 | 11.03 | 10.73 | 10.90 | 903,415 | +0.02(+0.18%) |
Feb 08, 2016 | 11.09 | 11.13 | 10.71 | 10.88 | 695,508 | -0.29(-2.58%) |
Feb 05, 2016 | 11.22 | 11.28 | 11.09 | 11.16 | 827,282 | -0.08(-0.70%) |
Feb 04, 2016 | 11.21 | 11.33 | 11.16 | 11.24 | 522,580 | -0.03(-0.23%) |
Feb 03, 2016 | 11.26 | 11.36 | 11.17 | 11.27 | 1,193,907 | +0.06(+0.52%) |
Feb 02, 2016 | 11.29 | 11.30 | 11.09 | 11.21 | 969,071 | -0.07(-0.64%) |
Feb 01, 2016 | 11.12 | 11.36 | 11.07 | 11.28 | 1,047,632 | +0.11(+0.99%) |
Jan 29, 2016 | 10.95 | 11.17 | 10.88 | 11.17 | 665,393 | +0.33(+3.08%) |
Jan 28, 2016 | 10.92 | 11.01 | 10.80 | 10.84 | 424,248 | +0.01(+0.06%) |
Jan 27, 2016 | 10.90 | 10.98 | 10.77 | 10.83 | 793,232 | -0.12(-1.07%) |
Jan 26, 2016 | 10.80 | 11.05 | 10.80 | 10.95 | 1,229,310 | +0.19(+1.76%) |
Jan 25, 2016 | 10.84 | 10.99 | 10.73 | 10.76 | 1,129,960 | -0.08(-0.72%) |
Jan 22, 2016 | 10.57 | 10.94 | 10.57 | 10.84 | 1,429,324 | +0.32(+3.05%) |
Jan 21, 2016 | 10.52 | 10.71 | 10.39 | 10.52 | 1,025,636 | +0.07(+0.69%) |
Jan 20, 2016 | 10.50 | 10.60 | 10.13 | 10.44 | 949,765 | -0.21(-1.96%) |
Jan 19, 2016 | 10.58 | 10.69 | 10.54 | 10.65 | 742,289 | +0.16(+1.49%) |
Jan 15, 2016 | 10.27 | 10.50 | 10.50 | 10.50 | 792,051 | +0.00(+0.00%) |
Jan 14, 2016 | 10.56 | 10.65 | 10.47 | 10.50 | 530,997 | -0.03(-0.31%) |
Jan 13, 2016 | 10.77 | 10.88 | 10.50 | 10.53 | 655,275 | -0.24(-2.24%) |
Jan 12, 2016 | 11.01 | 11.01 | 10.69 | 10.77 | 652,906 | -0.12(-1.08%) |
Jan 11, 2016 | 10.80 | 10.94 | 10.77 | 10.89 | 632,905 | +0.12(+1.09%) |
Jan 08, 2016 | 10.98 | 11.03 | 10.75 | 10.77 | 980,301 | -0.18(-1.67%) |
Jan 07, 2016 | 10.95 | 11.02 | 10.87 | 10.95 | 830,111 | -0.18(-1.58%) |
Jan 06, 2016 | 10.95 | 11.14 | 10.95 | 11.13 | 691,870 | +0.09(+0.83%) |
Jan 05, 2016 | 10.81 | 11.05 | 10.68 | 11.04 | 1,346,615 | +0.48(+4.52%) |
Jan 04, 2016 | 10.73 | 10.80 | 10.51 | 10.56 | 625,714 | -0.29(-2.71%) |
Dec 31, 2015 | 10.97 | 10.86 | 10.86 | 10.86 | 501,209 | -0.13(-1.19%) |
Dec 30, 2015 | 11.04 | 11.07 | 10.95 | 10.99 | 346,923 | -0.05(-0.47%) |
Dec 29, 2015 | 10.92 | 11.04 | 10.91 | 11.04 | 362,991 | +0.16(+1.50%) |
Dec 28, 2015 | 10.82 | 10.88 | 10.73 | 10.88 | 347,999 | +0.04(+0.36%) |
Dec 24, 2015 | 10.78 | 10.84 | 10.84 | 10.84 | 220,464 | +0.03(+0.24%) |
Dec 23, 2015 | 10.77 | 10.86 | 10.67 | 10.81 | 919,018 | +0.06(+0.55%) |
Dec 22, 2015 | 10.63 | 10.78 | 10.63 | 10.75 | 540,040 | +0.15(+1.42%) |
Dec 21, 2015 | 10.63 | 10.67 | 10.51 | 10.60 | 448,638 | +0.05(+0.43%) |
Dec 18, 2015 | 10.65 | 10.79 | 10.52 | 10.56 | 2,289,032 | -0.27(-2.48%) |
Dec 17, 2015 | 10.81 | 10.91 | 10.76 | 10.82 | 641,376 | +0.01(+0.06%) |
Dec 16, 2015 | 10.68 | 10.87 | 10.66 | 10.82 | 866,285 | +0.19(+1.76%) |
Dec 15, 2015 | 10.55 | 10.68 | 10.55 | 10.63 | 981,654 | +0.15(+1.42%) |
Dec 14, 2015 | 10.45 | 10.55 | 10.41 | 10.48 | 740,970 | +0.01(+0.06%) |
Dec 11, 2015 | 10.50 | 10.55 | 10.33 | 10.48 | 556,313 | -0.04(-0.37%) |
Dec 10, 2015 | 10.68 | 10.73 | 10.50 | 10.51 | 316,592 | -0.16(-1.45%) |
Dec 09, 2015 | 10.60 | 10.72 | 10.55 | 10.67 | 468,802 | +0.03(+0.30%) |
Dec 08, 2015 | 10.61 | 10.69 | 10.59 | 10.64 | 306,011 | +0.00(+0.00%) |
Dec 07, 2015 | 10.64 | 10.68 | 10.53 | 10.64 | 363,937 | +0.00(+0.00%) |
Dec 04, 2015 | 10.69 | 10.88 | 10.60 | 10.64 | 667,656 | +0.00(+0.00%) |
Dec 03, 2015 | 10.66 | 10.73 | 10.54 | 10.64 | 680,292 | -0.03(-0.30%) |
Dec 02, 2015 | 10.98 | 11.00 | 10.66 | 10.67 | 626,813 | -0.34(-3.11%) |
Dec 01, 2015 | 10.91 | 11.01 | 10.89 | 11.01 | 312,613 | +0.12(+1.13%) |
Nov 30, 2015 | 10.97 | 11.01 | 10.84 | 10.89 | 710,509 | -0.06(-0.59%) |
Nov 27, 2015 | 10.91 | 11.00 | 10.85 | 10.95 | 300,486 | +0.04(+0.35%) |
Nov 25, 2015 | 10.88 | 10.91 | 10.91 | 10.91 | 282,137 | +0.03(+0.30%) |
Nov 24, 2015 | 10.81 | 10.89 | 10.71 | 10.88 | 295,916 | +0.01(+0.06%) |
Nov 23, 2015 | 10.86 | 10.95 | 10.82 | 10.88 | 329,242 | +0.01(+0.06%) |
Nov 20, 2015 | 10.76 | 10.92 | 10.70 | 10.87 | 675,097 | +0.17(+1.57%) |
Nov 19, 2015 | 10.64 | 10.72 | 10.58 | 10.70 | 496,144 | +0.08(+0.73%) |
Nov 18, 2015 | 10.42 | 10.63 | 10.40 | 10.62 | 445,416 | +0.21(+2.05%) |
Nov 17, 2015 | 10.44 | 10.55 | 10.40 | 10.41 | 538,393 | -0.06(-0.55%) |
Nov 16, 2015 | 10.39 | 10.47 | 10.33 | 10.47 | 467,927 | +0.08(+0.75%) |
Nov 13, 2015 | 10.69 | 10.75 | 10.38 | 10.39 | 615,616 | -0.32(-2.95%) |
Nov 12, 2015 | 10.72 | 10.76 | 10.64 | 10.71 | 662,244 | -0.05(-0.42%) |
Nov 11, 2015 | 10.73 | 10.77 | 10.63 | 10.75 | 416,573 | +0.02(+0.18%) |
Nov 10, 2015 | 10.56 | 10.76 | 10.53 | 10.73 | 415,007 | +0.16(+1.53%) |
Nov 09, 2015 | 10.77 | 10.79 | 10.51 | 10.57 | 685,213 | -0.23(-2.15%) |
Nov 06, 2015 | 10.85 | 10.95 | 10.73 | 10.80 | 1,258,138 | -0.19(-1.76%) |
Nov 05, 2015 | 10.93 | 11.00 | 10.80 | 11.00 | 521,015 | +0.10(+0.95%) |
Nov 04, 2015 | 10.97 | 11.09 | 10.82 | 10.89 | 744,158 | -0.08(-0.76%) |
Nov 03, 2015 | 11.00 | 11.02 | 10.88 | 10.98 | 572,834 | -0.06(-0.58%) |
Nov 02, 2015 | 11.08 | 11.20 | 10.89 | 11.04 | 1,462,282 | +0.20(+1.85%) |
Oct 30, 2015 | 10.95 | 10.99 | 10.84 | 10.84 | 750,865 | -0.12(-1.06%) |
Oct 29, 2015 | 10.97 | 11.04 | 10.92 | 10.96 | 781,067 | -0.05(-0.47%) |
Oct 28, 2015 | 10.71 | 11.05 | 10.71 | 11.01 | 1,440,186 | +0.34(+3.14%) |
Oct 27, 2015 | 10.56 | 10.69 | 10.50 | 10.68 | 961,613 | +0.09(+0.85%) |
Oct 26, 2015 | 10.59 | 10.64 | 10.43 | 10.59 | 1,621,777 | +0.01(+0.12%) |
Oct 23, 2015 | 10.60 | 10.64 | 10.45 | 10.57 | 576,679 | -0.01(-0.06%) |
Oct 22, 2015 | 10.44 | 10.59 | 10.41 | 10.58 | 467,883 | +0.19(+1.86%) |
Oct 21, 2015 | 10.48 | 10.48 | 10.38 | 10.38 | 499,208 | -0.06(-0.56%) |
Oct 20, 2015 | 10.34 | 10.44 | 10.28 | 10.44 | 480,397 | +0.07(+0.68%) |
Oct 19, 2015 | 10.20 | 10.37 | 10.20 | 10.37 | 422,709 | +0.15(+1.52%) |
Oct 16, 2015 | 10.22 | 10.26 | 10.16 | 10.22 | 357,571 | +0.01(+0.13%) |
Oct 15, 2015 | 10.08 | 10.20 | 10.01 | 10.20 | 362,814 | +0.17(+1.67%) |
Oct 14, 2015 | 10.17 | 10.22 | 10.01 | 10.04 | 314,887 | -0.10(-1.02%) |
Oct 13, 2015 | 10.27 | 10.36 | 10.13 | 10.14 | 256,754 | -0.17(-1.63%) |
Oct 12, 2015 | 10.28 | 10.39 | 10.26 | 10.31 | 374,033 | +0.05(+0.44%) |
Oct 09, 2015 | 10.27 | 10.29 | 10.18 | 10.26 | 449,283 | +0.00(+0.00%) |
Oct 08, 2015 | 10.15 | 10.26 | 10.09 | 10.26 | 505,161 | +0.11(+1.08%) |
Oct 07, 2015 | 9.991 | 10.15 | 9.946 | 10.15 | 663,054 | +0.19(+1.94%) |
Oct 06, 2015 | 9.959 | 10.02 | 9.920 | 9.959 | 869,840 | +0.00(+0.00%) |
Oct 05, 2015 | 9.733 | 9.972 | 9.733 | 9.959 | 1,060,011 | +0.21(+2.12%) |
Oct 02, 2015 | 9.675 | 9.849 | 9.591 | 9.752 | 1,058,797 | +0.03(+0.27%) |
Oct 01, 2015 | 9.720 | 9.759 | 9.630 | 9.727 | 887,111 | +0.04(+0.40%) |
Sep 30, 2015 | 9.688 | 9.778 | 9.630 | 9.688 | 888,185 | +0.06(+0.60%) |
Sep 29, 2015 | 9.681 | 9.733 | 9.617 | 9.630 | 725,758 | -0.05(-0.47%) |
Sep 28, 2015 | 9.752 | 9.791 | 9.572 | 9.675 | 751,372 | -0.12(-1.19%) |
Sep 25, 2015 | 9.856 | 9.927 | 9.783 | 9.791 | 411,919 | -0.01(-0.13%) |
Sep 24, 2015 | 9.856 | 9.920 | 9.740 | 9.804 | 550,647 | -0.08(-0.78%) |
Sep 23, 2015 | 9.869 | 9.965 | 9.740 | 9.882 | 594,246 | +0.06(+0.66%) |
Sep 22, 2015 | 9.869 | 9.943 | 9.798 | 9.817 | 512,303 | -0.14(-1.36%) |
Sep 21, 2015 | 9.843 | 9.985 | 9.772 | 9.953 | 907,536 | +0.16(+1.65%) |
Sep 18, 2015 | 9.914 | 10.04 | 9.759 | 9.791 | 9,440,459 | -0.24(-2.38%) |
Sep 17, 2015 | 9.959 | 10.19 | 9.875 | 10.03 | 506,578 | +0.09(+0.91%) |
Sep 16, 2015 | 9.819 | 9.952 | 9.768 | 9.940 | 425,040 | +0.11(+1.17%) |
Sep 15, 2015 | 9.672 | 9.844 | 9.602 | 9.825 | 686,083 | +0.17(+1.71%) |
Sep 14, 2015 | 9.653 | 9.672 | 9.589 | 9.659 | 221,599 | +0.04(+0.40%) |
Sep 11, 2015 | 9.449 | 9.628 | 9.386 | 9.621 | 328,856 | +0.17(+1.82%) |
Sep 10, 2015 | 9.449 | 9.589 | 9.411 | 9.449 | 603,376 | -0.02(-0.20%) |
Sep 09, 2015 | 9.723 | 9.723 | 9.456 | 9.468 | 599,075 | -0.19(-1.98%) |
Sep 08, 2015 | 9.659 | 9.698 | 9.589 | 9.659 | 488,147 | +0.11(+1.20%) |
Sep 04, 2015 | 9.659 | 9.545 | 9.545 | 9.545 | 549,041 | -0.22(-2.28%) |
Sep 03, 2015 | 9.659 | 9.812 | 9.609 | 9.768 | 540,455 | +0.11(+1.19%) |
Sep 02, 2015 | 9.742 | 9.793 | 9.621 | 9.653 | 523,594 | +0.01(+0.13%) |
Sep 01, 2015 | 9.634 | 9.755 | 9.589 | 9.640 | 546,537 | -0.23(-2.32%) |
Aug 31, 2015 | 10.04 | 10.07 | 9.838 | 9.870 | 480,505 | -0.20(-2.02%) |
Aug 28, 2015 | 10.15 | 10.17 | 10.02 | 10.07 | 418,208 | -0.06(-0.63%) |
Aug 27, 2015 | 10.04 | 10.24 | 9.901 | 10.14 | 882,839 | +0.17(+1.66%) |
Aug 26, 2015 | 9.850 | 10.02 | 9.647 | 9.971 | 1,051,738 | +0.33(+3.43%) |
Aug 25, 2015 | 10.21 | 10.21 | 9.621 | 9.640 | 726,947 | -0.25(-2.51%) |
Aug 24, 2015 | 10.09 | 10.28 | 9.742 | 9.889 | 917,666 | -0.66(-6.22%) |
Aug 21, 2015 | 10.54 | 10.69 | 10.47 | 10.54 | 765,134 | -0.16(-1.49%) |
Aug 20, 2015 | 10.73 | 10.78 | 10.66 | 10.70 | 322,523 | -0.09(-0.83%) |
Aug 19, 2015 | 10.84 | 10.86 | 10.61 | 10.79 | 411,747 | -0.08(-0.70%) |
Aug 18, 2015 | 10.81 | 10.92 | 10.76 | 10.87 | 390,034 | +0.01(+0.12%) |
Aug 17, 2015 | 10.74 | 10.86 | 10.67 | 10.86 | 461,240 | +0.10(+0.89%) |
Aug 14, 2015 | 10.65 | 10.78 | 10.57 | 10.76 | 344,703 | +0.08(+0.72%) |
Aug 13, 2015 | 10.62 | 10.78 | 10.53 | 10.68 | 544,654 | +0.01(+0.06%) |
Aug 12, 2015 | 10.66 | 10.68 | 10.56 | 10.68 | 390,698 | +0.01(+0.06%) |
Aug 11, 2015 | 10.50 | 10.68 | 10.49 | 10.67 | 398,320 | +0.15(+1.45%) |
Aug 10, 2015 | 10.60 | 10.62 | 10.47 | 10.52 | 478,955 | -0.03(-0.24%) |
Aug 07, 2015 | 10.47 | 10.56 | 10.42 | 10.54 | 363,695 | +0.00(+0.00%) |
Aug 06, 2015 | 10.53 | 10.56 | 10.33 | 10.54 | 424,668 | +0.00(+0.00%) |
Aug 05, 2015 | 10.68 | 10.69 | 10.47 | 10.54 | 516,638 | -0.11(-1.08%) |
Aug 04, 2015 | 10.78 | 10.84 | 10.64 | 10.66 | 628,319 | -0.14(-1.30%) |
Aug 03, 2015 | 10.79 | 10.84 | 10.71 | 10.80 | 345,266 | +0.01(+0.12%) |
Jul 31, 2015 | 10.74 | 10.86 | 10.74 | 10.79 | 537,989 | +0.11(+1.07%) |
Jul 30, 2015 | 10.61 | 10.68 | 10.57 | 10.67 | 521,278 | +0.01(+0.12%) |
Jul 29, 2015 | 10.64 | 10.70 | 10.54 | 10.66 | 495,052 | +0.06(+0.54%) |
Jul 28, 2015 | 10.60 | 10.63 | 10.50 | 10.60 | 634,668 | +0.01(+0.12%) |
Jul 27, 2015 | 10.63 | 10.72 | 10.55 | 10.59 | 410,620 | -0.03(-0.24%) |
Jul 24, 2015 | 10.63 | 10.71 | 10.61 | 10.61 | 473,949 | -0.04(-0.36%) |
Jul 23, 2015 | 10.80 | 10.82 | 10.60 | 10.65 | 841,199 | -0.22(-2.05%) |
Jul 22, 2015 | 10.88 | 11.03 | 10.86 | 10.88 | 383,893 | +0.01(+0.06%) |
Jul 21, 2015 | 10.92 | 11.00 | 10.83 | 10.87 | 484,186 | -0.04(-0.41%) |
Jul 20, 2015 | 10.89 | 10.96 | 10.86 | 10.91 | 326,407 | -0.03(-0.29%) |
Jul 17, 2015 | 10.97 | 11.01 | 10.89 | 10.95 | 532,810 | -0.03(-0.29%) |
Jul 16, 2015 | 10.94 | 11.02 | 10.94 | 10.98 | 509,455 | +0.08(+0.70%) |
Jul 15, 2015 | 10.84 | 10.93 | 10.78 | 10.90 | 350,580 | +0.03(+0.23%) |
Jul 14, 2015 | 10.87 | 10.94 | 10.77 | 10.88 | 429,096 | -0.02(-0.18%) |
Jul 13, 2015 | 10.91 | 11.05 | 10.82 | 10.89 | 390,415 | +0.05(+0.47%) |
Jul 10, 2015 | 10.82 | 10.96 | 10.77 | 10.84 | 562,613 | +0.04(+0.35%) |
Jul 09, 2015 | 10.81 | 10.86 | 10.72 | 10.81 | 668,129 | +0.04(+0.41%) |
Jul 08, 2015 | 10.70 | 10.81 | 10.67 | 10.76 | 776,334 | -0.02(-0.18%) |
Jul 07, 2015 | 10.70 | 10.82 | 10.68 | 10.78 | 1,463,247 | +0.13(+1.19%) |
Jul 06, 2015 | 10.53 | 10.67 | 10.53 | 10.65 | 1,645,343 | +0.08(+0.78%) |
Jul 02, 2015 | 10.61 | 10.57 | 10.57 | 10.57 | 777,389 | +0.06(+0.61%) |
Jul 01, 2015 | 10.42 | 10.51 | 10.32 | 10.51 | 597,518 | +0.11(+1.10%) |
Jun 30, 2015 | 10.47 | 10.47 | 10.31 | 10.39 | 1,076,780 | -0.02(-0.18%) |
Jun 29, 2015 | 10.56 | 10.64 | 10.40 | 10.41 | 888,964 | -0.18(-1.74%) |
Jun 26, 2015 | 10.52 | 10.63 | 10.42 | 10.60 | 1,314,292 | +0.09(+0.85%) |
Jun 25, 2015 | 10.55 | 10.56 | 10.47 | 10.51 | 510,031 | -0.05(-0.48%) |
Jun 24, 2015 | 10.58 | 10.63 | 10.54 | 10.56 | 1,085,953 | -0.01(-0.12%) |
Jun 23, 2015 | 10.64 | 10.67 | 10.54 | 10.57 | 385,443 | -0.09(-0.84%) |
Jun 22, 2015 | 10.85 | 10.92 | 10.66 | 10.66 | 641,894 | -0.17(-1.53%) |
Jun 19, 2015 | 10.84 | 10.85 | 10.67 | 10.82 | 1,571,722 | +0.12(+1.13%) |
Jun 18, 2015 | 10.54 | 10.75 | 10.48 | 10.70 | 622,321 | +0.19(+1.82%) |
Jun 17, 2015 | 10.53 | 10.60 | 10.40 | 10.51 | 1,135,151 | -0.01(-0.06%) |
Jun 16, 2015 | 10.43 | 10.52 | 10.37 | 10.52 | 383,577 | +0.12(+1.15%) |
Jun 15, 2015 | 10.49 | 10.49 | 10.36 | 10.40 | 859,698 | -0.11(-1.02%) |
Jun 12, 2015 | 10.48 | 10.54 | 10.45 | 10.51 | 573,258 | -0.03(-0.30%) |
Jun 11, 2015 | 10.57 | 10.59 | 10.50 | 10.54 | 488,304 | +0.04(+0.36%) |
Jun 10, 2015 | 10.45 | 10.59 | 10.40 | 10.50 | 471,395 | +0.08(+0.72%) |
Jun 09, 2015 | 10.54 | 10.62 | 10.40 | 10.42 | 354,894 | -0.14(-1.31%) |
Jun 08, 2015 | 10.61 | 10.63 | 10.54 | 10.56 | 422,038 | -0.07(-0.65%) |
Jun 05, 2015 | 10.64 | 10.70 | 10.54 | 10.63 | 344,323 | -0.11(-1.05%) |
Jun 04, 2015 | 10.73 | 10.76 | 10.70 | 10.75 | 410,447 | +0.00(+0.00%) |
Jun 03, 2015 | 10.84 | 10.85 | 10.67 | 10.75 | 699,108 | -0.09(-0.87%) |
Jun 02, 2015 | 10.92 | 10.98 | 10.82 | 10.84 | 443,746 | -0.15(-1.37%) |
Jun 01, 2015 | 10.85 | 11.02 | 10.78 | 10.99 | 448,401 | +0.16(+1.45%) |
May 29, 2015 | 10.94 | 11.02 | 10.79 | 10.83 | 1,437,140 | -0.10(-0.92%) |
May 28, 2015 | 10.92 | 10.98 | 10.86 | 10.93 | 389,763 | +0.01(+0.12%) |
May 27, 2015 | 10.88 | 10.95 | 10.80 | 10.92 | 661,389 | +0.08(+0.75%) |
May 26, 2015 | 10.92 | 10.98 | 10.82 | 10.84 | 578,330 | -0.11(-0.98%) |
May 22, 2015 | 10.90 | 10.95 | 10.95 | 10.95 | 719,247 | +0.04(+0.40%) |
May 21, 2015 | 11.01 | 11.02 | 10.88 | 10.90 | 303,064 | -0.11(-1.03%) |
May 20, 2015 | 11.10 | 11.15 | 11.00 | 11.02 | 447,295 | -0.01(-0.11%) |
May 19, 2015 | 11.02 | 11.10 | 10.95 | 11.03 | 304,464 | -0.03(-0.28%) |
May 18, 2015 | 11.02 | 11.08 | 10.93 | 11.06 | 412,614 | -0.03(-0.23%) |
May 15, 2015 | 11.03 | 11.14 | 10.97 | 11.09 | 392,931 | +0.08(+0.74%) |
May 14, 2015 | 10.92 | 11.01 | 10.83 | 11.00 | 399,106 | +0.19(+1.75%) |
May 13, 2015 | 11.02 | 11.07 | 10.79 | 10.81 | 431,530 | -0.15(-1.38%) |
May 12, 2015 | 10.89 | 11.00 | 10.75 | 10.97 | 335,294 | +0.00(+0.00%) |
May 11, 2015 | 11.10 | 11.22 | 10.93 | 10.97 | 320,555 | -0.19(-1.69%) |
May 08, 2015 | 11.16 | 11.36 | 11.14 | 11.15 | 340,033 | +0.11(+1.03%) |
May 07, 2015 | 10.96 | 11.09 | 10.88 | 11.04 | 504,723 | +0.09(+0.86%) |
May 06, 2015 | 10.96 | 10.97 | 10.85 | 10.95 | 595,086 | +0.03(+0.29%) |
May 05, 2015 | 11.06 | 11.10 | 10.85 | 10.92 | 859,916 | -0.20(-1.76%) |
May 04, 2015 | 11.14 | 11.25 | 11.08 | 11.11 | 596,941 | +0.01(+0.06%) |