Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 12.82 | 12.85 | 12.56 | 12.70 | 775,732 | -0.04(-0.32%) |
Sep 29, 2016 | 12.79 | 12.83 | 12.63 | 12.74 | 538,002 | -0.12(-0.90%) |
Sep 28, 2016 | 12.76 | 12.87 | 12.68 | 12.85 | 483,015 | +0.14(+1.12%) |
Sep 27, 2016 | 12.91 | 12.91 | 12.66 | 12.71 | 442,434 | -0.16(-1.21%) |
Sep 26, 2016 | 12.75 | 12.88 | 12.71 | 12.87 | 495,968 | +0.06(+0.48%) |
Sep 23, 2016 | 12.73 | 12.85 | 12.57 | 12.81 | 464,202 | +0.07(+0.59%) |
Sep 22, 2016 | 12.56 | 12.74 | 12.56 | 12.73 | 406,600 | +0.30(+2.40%) |
Sep 21, 2016 | 12.35 | 12.46 | 12.13 | 12.43 | 401,874 | +0.09(+0.71%) |
Sep 20, 2016 | 12.43 | 12.45 | 12.27 | 12.35 | 861,143 | +0.01(+0.05%) |
Sep 19, 2016 | 12.11 | 12.34 | 12.09 | 12.34 | 1,085,576 | +0.22(+1.85%) |
Sep 16, 2016 | 11.98 | 12.16 | 11.88 | 12.11 | 2,433,746 | +0.16(+1.36%) |
Sep 15, 2016 | 11.91 | 11.97 | 11.82 | 11.95 | 914,854 | +0.04(+0.34%) |
Sep 14, 2016 | 11.99 | 12.07 | 11.89 | 11.91 | 532,738 | -0.07(-0.61%) |
Sep 13, 2016 | 12.29 | 12.29 | 11.97 | 11.99 | 531,928 | -0.37(-3.03%) |
Sep 12, 2016 | 12.31 | 12.39 | 12.25 | 12.36 | 1,063,352 | +0.04(+0.33%) |
Sep 09, 2016 | 12.74 | 12.82 | 12.30 | 12.32 | 861,260 | -0.64(-4.96%) |
Sep 08, 2016 | 12.99 | 13.02 | 12.90 | 12.96 | 446,630 | -0.07(-0.56%) |
Sep 07, 2016 | 13.06 | 13.08 | 13.00 | 13.04 | 3,082,209 | +0.02(+0.15%) |
Sep 06, 2016 | 12.96 | 13.06 | 12.84 | 13.02 | 991,552 | +0.07(+0.57%) |
Sep 02, 2016 | 12.88 | 12.94 | 12.94 | 12.94 | 638,510 | +0.11(+0.89%) |
Sep 01, 2016 | 12.97 | 13.01 | 12.78 | 12.83 | 796,024 | -0.17(-1.34%) |
Aug 31, 2016 | 12.96 | 13.06 | 12.88 | 13.00 | 1,001,004 | +0.01(+0.05%) |
Aug 30, 2016 | 13.08 | 13.12 | 12.92 | 13.00 | 645,357 | -0.09(-0.66%) |
Aug 29, 2016 | 13.08 | 13.22 | 13.06 | 13.08 | 615,793 | +0.03(+0.26%) |
Aug 26, 2016 | 13.18 | 13.31 | 12.93 | 13.05 | 1,172,802 | -0.11(-0.86%) |
Aug 25, 2016 | 12.96 | 13.20 | 12.96 | 13.16 | 2,578,193 | +0.23(+1.76%) |
Aug 24, 2016 | 12.82 | 12.94 | 12.68 | 12.94 | 882,791 | +0.13(+0.99%) |
Aug 23, 2016 | 12.84 | 12.90 | 12.76 | 12.81 | 213,147 | +0.05(+0.37%) |
Aug 22, 2016 | 12.66 | 12.77 | 12.59 | 12.76 | 239,845 | +0.09(+0.69%) |
Aug 19, 2016 | 12.81 | 12.97 | 12.65 | 12.67 | 341,748 | -0.13(-0.99%) |
Aug 18, 2016 | 12.78 | 12.87 | 12.73 | 12.80 | 349,344 | +0.03(+0.26%) |
Aug 17, 2016 | 12.74 | 12.77 | 12.60 | 12.77 | 353,204 | +0.03(+0.26%) |
Aug 16, 2016 | 12.87 | 12.87 | 12.67 | 12.74 | 349,221 | -0.19(-1.45%) |
Aug 15, 2016 | 13.02 | 13.04 | 12.90 | 12.92 | 361,061 | -0.05(-0.36%) |
Aug 12, 2016 | 13.02 | 13.08 | 12.92 | 12.97 | 338,853 | +0.09(+0.73%) |
Aug 11, 2016 | 13.22 | 13.22 | 12.81 | 12.88 | 521,601 | -0.23(-1.74%) |
Aug 10, 2016 | 13.13 | 13.18 | 13.02 | 13.10 | 517,997 | +0.01(+0.10%) |
Aug 09, 2016 | 13.09 | 13.12 | 13.01 | 13.09 | 299,184 | +0.02(+0.15%) |
Aug 08, 2016 | 13.12 | 13.22 | 13.04 | 13.07 | 624,449 | -0.01(-0.05%) |
Aug 05, 2016 | 13.05 | 13.10 | 12.90 | 13.08 | 896,391 | +0.09(+0.67%) |
Aug 04, 2016 | 13.04 | 13.13 | 12.96 | 12.99 | 718,784 | -0.09(-0.67%) |
Aug 03, 2016 | 13.05 | 13.24 | 12.90 | 13.08 | 1,094,088 | +0.03(+0.20%) |
Aug 02, 2016 | 13.16 | 13.29 | 13.02 | 13.05 | 1,046,546 | -0.20(-1.51%) |
Aug 01, 2016 | 13.26 | 13.36 | 13.21 | 13.25 | 639,728 | -0.03(-0.20%) |
Jul 29, 2016 | 13.16 | 13.36 | 13.16 | 13.28 | 1,725,092 | +0.11(+0.86%) |
Jul 28, 2016 | 13.05 | 13.22 | 13.05 | 13.16 | 712,397 | +0.11(+0.82%) |
Jul 27, 2016 | 13.20 | 13.20 | 13.02 | 13.06 | 653,686 | -0.13(-1.01%) |
Jul 26, 2016 | 13.28 | 13.30 | 13.12 | 13.19 | 526,600 | -0.06(-0.45%) |
Jul 25, 2016 | 13.25 | 13.34 | 13.18 | 13.25 | 998,233 | +0.00(+0.00%) |
Jul 22, 2016 | 12.95 | 13.36 | 12.95 | 13.25 | 1,052,584 | +0.01(+0.10%) |
Jul 21, 2016 | 13.27 | 13.32 | 13.10 | 13.24 | 858,324 | -0.08(-0.60%) |
Jul 20, 2016 | 13.36 | 13.39 | 13.30 | 13.32 | 563,519 | -0.07(-0.55%) |
Jul 19, 2016 | 13.16 | 13.40 | 13.08 | 13.39 | 480,883 | -0.03(-0.20%) |
Jul 18, 2016 | 13.46 | 13.51 | 13.36 | 13.42 | 676,501 | -0.03(-0.20%) |
Jul 15, 2016 | 13.41 | 13.45 | 13.32 | 13.44 | 484,827 | +0.07(+0.55%) |
Jul 14, 2016 | 13.51 | 13.48 | 13.36 | 13.37 | 477,045 | -0.14(-1.04%) |
Jul 13, 2016 | 13.34 | 13.54 | 13.23 | 13.51 | 650,163 | +0.21(+1.56%) |
Jul 12, 2016 | 13.31 | 13.42 | 13.21 | 13.30 | 722,724 | -0.01(-0.10%) |
Jul 11, 2016 | 13.32 | 13.41 | 13.20 | 13.32 | 1,841,645 | +0.03(+0.25%) |
Jul 08, 2016 | 13.18 | 13.32 | 13.08 | 13.28 | 535,639 | +0.20(+1.53%) |
Jul 07, 2016 | 13.26 | 13.26 | 12.99 | 13.08 | 506,641 | -0.21(-1.56%) |
Jul 06, 2016 | 13.32 | 13.39 | 13.20 | 13.29 | 426,112 | -0.05(-0.40%) |
Jul 05, 2016 | 13.16 | 13.40 | 13.14 | 13.34 | 571,372 | +0.17(+1.32%) |
Jul 01, 2016 | 13.20 | 13.17 | 13.17 | 13.17 | 459,046 | +0.05(+0.36%) |
Jun 30, 2016 | 12.96 | 13.12 | 12.84 | 13.12 | 643,232 | +0.27(+2.08%) |
Jun 29, 2016 | 12.68 | 12.86 | 12.68 | 12.86 | 365,799 | +0.22(+1.75%) |
Jun 28, 2016 | 12.45 | 12.71 | 12.27 | 12.63 | 619,383 | +0.15(+1.18%) |
Jun 27, 2016 | 12.29 | 12.49 | 12.22 | 12.49 | 851,635 | +0.15(+1.25%) |
Jun 24, 2016 | 12.05 | 12.38 | 11.98 | 12.33 | 802,328 | +0.02(+0.16%) |
Jun 23, 2016 | 12.31 | 12.39 | 12.27 | 12.31 | 251,324 | +0.11(+0.88%) |
Jun 22, 2016 | 12.25 | 12.30 | 12.19 | 12.21 | 802,912 | -0.06(-0.49%) |
Jun 21, 2016 | 12.21 | 12.34 | 12.18 | 12.27 | 538,633 | +0.09(+0.77%) |
Jun 20, 2016 | 12.18 | 12.30 | 12.17 | 12.17 | 439,683 | +0.06(+0.50%) |
Jun 17, 2016 | 12.27 | 12.27 | 12.09 | 12.11 | 1,578,321 | -0.13(-1.04%) |
Jun 16, 2016 | 12.24 | 12.31 | 12.16 | 12.24 | 821,422 | +0.01(+0.11%) |
Jun 15, 2016 | 12.25 | 12.35 | 12.18 | 12.23 | 454,415 | +0.01(+0.11%) |
Jun 14, 2016 | 12.24 | 12.27 | 12.14 | 12.21 | 184,368 | -0.03(-0.27%) |
Jun 13, 2016 | 12.37 | 12.45 | 12.22 | 12.25 | 398,712 | -0.08(-0.64%) |
Jun 10, 2016 | 12.30 | 12.37 | 12.20 | 12.33 | 868,346 | -0.02(-0.16%) |
Jun 09, 2016 | 12.30 | 12.39 | 12.23 | 12.35 | 380,549 | +0.05(+0.38%) |
Jun 08, 2016 | 12.10 | 12.37 | 12.09 | 12.30 | 453,060 | +0.19(+1.58%) |
Jun 07, 2016 | 12.04 | 12.12 | 11.98 | 12.11 | 329,669 | +0.13(+1.05%) |
Jun 06, 2016 | 12.09 | 12.16 | 11.93 | 11.98 | 324,856 | -0.12(-0.98%) |
Jun 03, 2016 | 12.11 | 12.60 | 12.03 | 12.10 | 523,534 | +0.09(+0.77%) |
Jun 02, 2016 | 11.97 | 12.08 | 11.96 | 12.01 | 497,771 | +0.03(+0.22%) |
Jun 01, 2016 | 11.90 | 12.03 | 11.86 | 11.98 | 444,903 | +0.07(+0.55%) |
May 31, 2016 | 11.94 | 11.94 | 11.82 | 11.92 | 487,431 | -0.01(-0.11%) |
May 27, 2016 | 11.88 | 11.93 | 11.93 | 11.93 | 316,954 | +0.07(+0.56%) |
May 26, 2016 | 11.73 | 11.88 | 11.69 | 11.86 | 758,212 | +0.14(+1.18%) |
May 25, 2016 | 11.78 | 11.80 | 11.55 | 11.72 | 785,429 | -0.03(-0.23%) |
May 24, 2016 | 11.64 | 11.78 | 11.64 | 11.75 | 678,328 | +0.19(+1.60%) |
May 23, 2016 | 11.67 | 11.73 | 11.53 | 11.56 | 535,762 | -0.05(-0.46%) |
May 20, 2016 | 11.55 | 11.66 | 11.50 | 11.62 | 772,624 | +0.14(+1.21%) |
May 19, 2016 | 11.44 | 11.52 | 11.34 | 11.48 | 433,036 | -0.06(-0.52%) |
May 18, 2016 | 11.79 | 11.79 | 11.45 | 11.54 | 349,785 | -0.28(-2.35%) |
May 17, 2016 | 12.11 | 12.11 | 11.73 | 11.82 | 1,009,954 | -0.32(-2.62%) |
May 16, 2016 | 12.05 | 12.15 | 11.98 | 12.13 | 219,838 | +0.12(+0.99%) |
May 13, 2016 | 12.07 | 12.07 | 11.90 | 12.01 | 591,434 | -0.08(-0.66%) |
May 12, 2016 | 12.12 | 12.15 | 12.01 | 12.09 | 316,325 | +0.04(+0.33%) |
May 11, 2016 | 12.38 | 12.41 | 12.01 | 12.05 | 550,016 | -0.33(-2.67%) |
May 10, 2016 | 12.50 | 12.50 | 12.33 | 12.39 | 273,667 | -0.03(-0.21%) |
May 09, 2016 | 12.39 | 12.46 | 12.34 | 12.41 | 313,023 | +0.08(+0.64%) |
May 06, 2016 | 12.20 | 12.37 | 12.19 | 12.33 | 826,684 | +0.17(+1.36%) |
May 05, 2016 | 12.10 | 12.23 | 12.04 | 12.17 | 534,424 | +0.06(+0.49%) |
May 04, 2016 | 11.78 | 12.23 | 11.78 | 12.11 | 453,889 | +0.22(+1.89%) |
May 03, 2016 | 11.86 | 11.91 | 11.72 | 11.88 | 435,698 | +0.01(+0.11%) |
May 02, 2016 | 11.75 | 11.92 | 11.75 | 11.87 | 557,460 | +0.15(+1.30%) |
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%) |