Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.93 | 12.19 | 11.87 | 12.17 | 1,278,728 | +0.23(+1.96%) |
Jul 28, 2016 | 11.93 | 11.99 | 11.69 | 11.93 | 1,039,065 | -0.06(-0.47%) |
Jul 27, 2016 | 12.13 | 12.15 | 11.98 | 11.99 | 958,167 | -0.16(-1.31%) |
Jul 26, 2016 | 12.07 | 12.16 | 12.03 | 12.15 | 516,159 | +0.07(+0.54%) |
Jul 25, 2016 | 12.08 | 12.14 | 12.05 | 12.08 | 269,916 | +0.00(+0.00%) |
Jul 22, 2016 | 11.97 | 12.09 | 11.97 | 12.08 | 377,004 | +0.07(+0.62%) |
Jul 21, 2016 | 12.06 | 12.14 | 11.95 | 12.01 | 638,937 | -0.07(-0.54%) |
Jul 20, 2016 | 12.03 | 12.13 | 11.99 | 12.08 | 424,505 | +0.05(+0.39%) |
Jul 19, 2016 | 12.07 | 12.10 | 12.00 | 12.03 | 517,106 | -0.03(-0.23%) |
Jul 18, 2016 | 12.01 | 12.17 | 12.01 | 12.06 | 572,051 | +0.02(+0.16%) |
Jul 15, 2016 | 12.00 | 12.06 | 11.87 | 12.04 | 804,444 | +0.09(+0.79%) |
Jul 14, 2016 | 11.93 | 11.96 | 11.86 | 11.94 | 575,759 | +0.06(+0.47%) |
Jul 13, 2016 | 11.85 | 11.92 | 11.82 | 11.89 | 416,355 | +0.08(+0.72%) |
Jul 12, 2016 | 11.66 | 11.87 | 11.65 | 11.80 | 615,911 | +0.19(+1.61%) |
Jul 11, 2016 | 11.54 | 11.64 | 11.53 | 11.62 | 532,358 | +0.14(+1.23%) |
Jul 08, 2016 | 11.37 | 11.49 | 11.31 | 11.48 | 633,142 | +0.17(+1.49%) |
Jul 07, 2016 | 11.23 | 11.35 | 11.19 | 11.31 | 672,505 | +0.04(+0.33%) |
Jul 06, 2016 | 11.06 | 11.27 | 11.02 | 11.27 | 841,485 | +0.14(+1.26%) |
Jul 05, 2016 | 11.30 | 11.34 | 10.99 | 11.13 | 724,427 | -0.17(-1.49%) |
Jul 01, 2016 | 11.30 | 11.30 | 11.30 | 11.30 | 609,422 | -0.01(-0.08%) |
Jun 30, 2016 | 11.14 | 11.32 | 11.10 | 11.31 | 858,529 | +0.21(+1.94%) |
Jun 29, 2016 | 11.04 | 11.11 | 10.98 | 11.09 | 518,116 | +0.20(+1.80%) |
Jun 28, 2016 | 10.84 | 10.93 | 10.80 | 10.90 | 1,365,504 | +0.11(+1.04%) |
Jun 27, 2016 | 10.95 | 10.95 | 10.70 | 10.78 | 1,203,721 | -0.25(-2.29%) |
Jun 24, 2016 | 10.76 | 11.25 | 10.72 | 11.04 | 3,327,630 | -0.12(-1.09%) |
Jun 23, 2016 | 11.17 | 11.24 | 11.11 | 11.16 | 832,018 | +0.11(+1.01%) |
Jun 22, 2016 | 11.12 | 11.22 | 11.03 | 11.05 | 599,107 | -0.03(-0.25%) |
Jun 21, 2016 | 11.14 | 11.23 | 11.04 | 11.07 | 440,528 | -0.10(-0.92%) |
Jun 20, 2016 | 11.20 | 11.30 | 11.17 | 11.18 | 473,177 | +0.11(+1.01%) |
Jun 17, 2016 | 11.06 | 11.15 | 10.94 | 11.06 | 1,568,532 | +0.03(+0.25%) |
Jun 16, 2016 | 10.99 | 11.05 | 10.82 | 11.04 | 701,904 | -0.05(-0.42%) |
Jun 15, 2016 | 11.12 | 11.20 | 11.06 | 11.08 | 511,793 | -0.02(-0.17%) |
Jun 14, 2016 | 11.05 | 11.17 | 11.01 | 11.10 | 725,280 | +0.07(+0.59%) |
Jun 13, 2016 | 11.04 | 11.13 | 10.98 | 11.04 | 754,006 | -0.04(-0.34%) |
Jun 10, 2016 | 11.14 | 11.16 | 11.04 | 11.07 | 468,480 | -0.18(-1.58%) |
Jun 09, 2016 | 11.22 | 11.27 | 11.14 | 11.25 | 553,630 | -0.04(-0.33%) |
Jun 08, 2016 | 11.23 | 11.32 | 11.21 | 11.29 | 337,772 | +0.06(+0.50%) |
Jun 07, 2016 | 11.37 | 11.42 | 11.23 | 11.23 | 574,983 | -0.12(-1.07%) |
Jun 06, 2016 | 11.24 | 11.41 | 11.23 | 11.35 | 552,840 | +0.11(+1.00%) |
Jun 03, 2016 | 11.32 | 11.32 | 11.20 | 11.24 | 742,539 | -0.07(-0.66%) |
Jun 02, 2016 | 11.28 | 11.35 | 11.20 | 11.32 | 797,959 | -0.02(-0.16%) |
Jun 01, 2016 | 11.25 | 11.38 | 11.21 | 11.34 | 677,183 | +0.04(+0.33%) |
May 31, 2016 | 11.18 | 11.30 | 11.17 | 11.30 | 1,037,543 | +0.14(+1.26%) |
May 27, 2016 | 11.18 | 11.16 | 11.16 | 11.16 | 587,057 | -0.02(-0.17%) |
May 26, 2016 | 11.17 | 11.23 | 11.14 | 11.18 | 549,110 | +0.01(+0.08%) |
May 25, 2016 | 11.24 | 11.31 | 11.15 | 11.17 | 682,901 | -0.06(-0.50%) |
May 24, 2016 | 11.11 | 11.26 | 11.08 | 11.22 | 1,775,069 | +0.20(+1.78%) |
May 23, 2016 | 11.27 | 11.27 | 11.02 | 11.03 | 1,530,213 | -0.27(-2.40%) |
May 20, 2016 | 11.15 | 11.35 | 11.13 | 11.30 | 509,227 | +0.21(+1.94%) |
May 19, 2016 | 11.18 | 11.27 | 11.01 | 11.08 | 484,505 | -0.14(-1.25%) |
May 18, 2016 | 11.19 | 11.35 | 11.19 | 11.22 | 518,589 | +0.01(+0.08%) |
May 17, 2016 | 11.43 | 11.53 | 11.18 | 11.21 | 942,193 | -0.27(-2.36%) |
May 16, 2016 | 11.39 | 11.55 | 11.29 | 11.48 | 828,716 | +0.15(+1.32%) |
May 13, 2016 | 11.34 | 11.42 | 11.27 | 11.34 | 529,125 | -0.04(-0.33%) |
May 12, 2016 | 11.51 | 11.52 | 11.30 | 11.37 | 654,390 | -0.08(-0.73%) |
May 11, 2016 | 11.54 | 11.62 | 11.45 | 11.46 | 452,644 | -0.14(-1.21%) |
May 10, 2016 | 11.63 | 11.67 | 11.49 | 11.60 | 465,370 | +0.04(+0.32%) |
May 09, 2016 | 11.63 | 11.71 | 11.52 | 11.56 | 662,939 | -0.09(-0.80%) |
May 06, 2016 | 11.43 | 11.68 | 11.35 | 11.65 | 853,385 | +0.18(+1.55%) |
May 05, 2016 | 11.55 | 11.65 | 11.46 | 11.48 | 565,508 | -0.05(-0.41%) |
May 04, 2016 | 11.60 | 11.69 | 11.44 | 11.52 | 822,494 | -0.11(-0.96%) |
May 03, 2016 | 11.93 | 11.93 | 11.49 | 11.63 | 1,177,437 | -0.40(-3.34%) |
May 02, 2016 | 11.98 | 12.07 | 11.90 | 12.04 | 1,048,090 | +0.06(+0.47%) |
Apr 29, 2016 | 12.05 | 12.05 | 11.87 | 11.98 | 446,695 | -0.07(-0.54%) |
Apr 28, 2016 | 12.22 | 12.28 | 12.04 | 12.05 | 411,887 | -0.21(-1.75%) |
Apr 27, 2016 | 12.22 | 12.30 | 12.12 | 12.26 | 413,281 | +0.02(+0.15%) |
Apr 26, 2016 | 12.15 | 12.28 | 12.05 | 12.24 | 725,381 | +0.14(+1.16%) |
Apr 25, 2016 | 12.09 | 12.15 | 12.01 | 12.10 | 585,571 | +0.07(+0.54%) |
Apr 22, 2016 | 11.94 | 12.09 | 11.94 | 12.04 | 621,540 | +0.09(+0.78%) |
Apr 21, 2016 | 11.89 | 12.07 | 11.88 | 11.94 | 426,539 | +0.03(+0.24%) |
Apr 20, 2016 | 12.00 | 12.03 | 11.87 | 11.91 | 447,266 | -0.09(-0.78%) |
Apr 19, 2016 | 12.06 | 12.11 | 11.95 | 12.01 | 463,548 | +0.04(+0.31%) |
Apr 18, 2016 | 11.95 | 12.09 | 11.90 | 11.97 | 575,268 | +0.01(+0.08%) |
Apr 15, 2016 | 11.88 | 12.00 | 11.85 | 11.96 | 476,669 | +0.08(+0.71%) |
Apr 14, 2016 | 11.99 | 11.99 | 11.86 | 11.88 | 463,870 | -0.08(-0.70%) |
Apr 13, 2016 | 11.77 | 11.96 | 11.72 | 11.96 | 566,830 | +0.29(+2.48%) |
Apr 12, 2016 | 11.60 | 11.80 | 11.59 | 11.67 | 431,132 | +0.07(+0.56%) |
Apr 11, 2016 | 11.54 | 11.68 | 11.49 | 11.61 | 612,334 | +0.08(+0.73%) |
Apr 08, 2016 | 11.52 | 11.61 | 11.36 | 11.52 | 603,590 | +0.08(+0.74%) |
Apr 07, 2016 | 11.63 | 11.75 | 11.40 | 11.44 | 771,296 | -0.23(-2.00%) |
Apr 06, 2016 | 11.63 | 11.70 | 11.34 | 11.67 | 914,181 | +0.01(+0.08%) |
Apr 05, 2016 | 11.64 | 11.82 | 11.62 | 11.66 | 659,867 | -0.10(-0.87%) |
Apr 04, 2016 | 11.86 | 11.94 | 11.76 | 11.77 | 420,817 | -0.11(-0.94%) |
Apr 01, 2016 | 11.48 | 11.92 | 11.47 | 11.88 | 758,037 | +0.27(+2.33%) |
Mar 31, 2016 | 11.73 | 11.81 | 11.56 | 11.61 | 862,906 | -0.13(-1.11%) |
Mar 30, 2016 | 11.89 | 11.90 | 11.72 | 11.74 | 722,228 | -0.07(-0.55%) |
Mar 29, 2016 | 11.66 | 11.86 | 11.56 | 11.80 | 903,610 | +0.14(+1.20%) |
Mar 28, 2016 | 11.74 | 11.79 | 11.59 | 11.66 | 605,695 | -0.01(-0.08%) |
Mar 24, 2016 | 11.54 | 11.67 | 11.67 | 11.67 | 686,054 | +0.06(+0.48%) |
Mar 23, 2016 | 11.68 | 11.72 | 11.62 | 11.62 | 552,304 | -0.08(-0.72%) |
Mar 22, 2016 | 11.68 | 11.74 | 11.64 | 11.70 | 420,138 | -0.05(-0.40%) |
Mar 21, 2016 | 11.86 | 11.90 | 11.74 | 11.75 | 329,732 | -0.12(-1.02%) |
Mar 18, 2016 | 11.91 | 12.14 | 11.83 | 11.87 | 1,527,300 | -0.03(-0.23%) |
Mar 17, 2016 | 11.78 | 11.94 | 11.73 | 11.90 | 619,842 | +0.07(+0.55%) |
Mar 16, 2016 | 11.65 | 11.88 | 11.62 | 11.83 | 682,174 | +0.15(+1.28%) |
Mar 15, 2016 | 11.85 | 11.85 | 11.67 | 11.68 | 423,164 | -0.23(-1.95%) |
Mar 14, 2016 | 11.97 | 12.04 | 11.80 | 11.91 | 303,404 | -0.10(-0.85%) |
Mar 11, 2016 | 11.87 | 12.02 | 11.74 | 12.02 | 615,718 | +0.26(+2.22%) |
Mar 10, 2016 | 11.75 | 11.80 | 11.54 | 11.76 | 572,840 | +0.03(+0.24%) |
Mar 09, 2016 | 11.72 | 11.87 | 11.65 | 11.73 | 734,316 | +0.07(+0.56%) |
Mar 08, 2016 | 11.88 | 11.89 | 11.65 | 11.66 | 609,126 | -0.25(-2.11%) |
Mar 07, 2016 | 11.82 | 11.94 | 11.77 | 11.91 | 631,448 | +0.04(+0.31%) |
Mar 04, 2016 | 12.01 | 12.11 | 11.55 | 11.88 | 1,072,954 | -0.14(-1.16%) |
Mar 03, 2016 | 11.89 | 12.06 | 11.88 | 12.02 | 683,940 | +0.13(+1.10%) |
Mar 02, 2016 | 11.85 | 11.91 | 11.75 | 11.89 | 427,312 | +0.03(+0.24%) |
Mar 01, 2016 | 11.90 | 12.01 | 11.74 | 11.86 | 921,821 | +0.15(+1.27%) |
Feb 29, 2016 | 11.66 | 11.91 | 11.61 | 11.71 | 784,151 | +0.02(+0.16%) |
Feb 26, 2016 | 11.65 | 11.83 | 11.59 | 11.69 | 511,892 | +0.08(+0.72%) |
Feb 25, 2016 | 11.61 | 11.86 | 11.43 | 11.61 | 869,873 | +0.01(+0.08%) |
Feb 24, 2016 | 11.63 | 11.74 | 11.18 | 11.60 | 931,454 | -0.35(-2.96%) |
Feb 23, 2016 | 11.91 | 12.16 | 11.85 | 11.95 | 486,414 | +0.03(+0.23%) |
Feb 22, 2016 | 11.91 | 12.13 | 11.91 | 11.92 | 683,060 | +0.10(+0.87%) |
Feb 19, 2016 | 11.92 | 12.04 | 11.66 | 11.82 | 961,492 | -0.12(-1.01%) |
Feb 18, 2016 | 12.03 | 12.13 | 11.90 | 11.94 | 650,759 | -0.04(-0.31%) |
Feb 17, 2016 | 12.00 | 12.13 | 11.64 | 11.98 | 850,336 | +0.07(+0.55%) |
Feb 16, 2016 | 11.76 | 11.92 | 11.67 | 11.91 | 450,920 | +0.35(+3.06%) |
Feb 12, 2016 | 11.56 | 11.56 | 11.56 | 11.56 | 472,970 | +0.15(+1.31%) |
Feb 11, 2016 | 11.25 | 11.50 | 11.18 | 11.41 | 912,585 | -0.02(-0.16%) |
Feb 10, 2016 | 11.47 | 11.67 | 11.34 | 11.43 | 572,611 | +0.02(+0.16%) |
Feb 09, 2016 | 11.40 | 11.60 | 11.31 | 11.41 | 487,531 | -0.18(-1.53%) |
Feb 08, 2016 | 11.48 | 11.64 | 11.26 | 11.59 | 797,199 | -0.04(-0.32%) |
Feb 05, 2016 | 11.91 | 11.99 | 11.46 | 11.63 | 1,283,033 | -0.46(-3.78%) |
Feb 04, 2016 | 12.53 | 12.53 | 11.98 | 12.08 | 895,184 | +0.19(+1.57%) |
Feb 03, 2016 | 11.92 | 12.01 | 11.63 | 11.90 | 675,954 | +0.09(+0.79%) |
Feb 02, 2016 | 11.91 | 11.94 | 11.77 | 11.80 | 441,554 | -0.27(-2.24%) |
Feb 01, 2016 | 12.19 | 12.26 | 12.02 | 12.07 | 623,372 | -0.24(-1.97%) |
Jan 29, 2016 | 12.02 | 12.32 | 12.01 | 12.32 | 1,399,997 | +0.36(+3.04%) |
Jan 28, 2016 | 12.04 | 12.10 | 11.82 | 11.95 | 452,642 | +0.03(+0.23%) |
Jan 27, 2016 | 12.08 | 12.16 | 11.91 | 11.92 | 536,406 | -0.21(-1.76%) |
Jan 26, 2016 | 11.72 | 12.15 | 11.72 | 12.14 | 798,994 | +0.47(+3.99%) |
Jan 25, 2016 | 11.83 | 11.93 | 11.64 | 11.67 | 397,044 | -0.21(-1.73%) |
Jan 22, 2016 | 11.69 | 11.90 | 11.66 | 11.88 | 599,450 | +0.37(+3.24%) |
Jan 21, 2016 | 11.46 | 11.67 | 11.25 | 11.50 | 629,536 | +0.03(+0.24%) |
Jan 20, 2016 | 11.43 | 11.58 | 11.03 | 11.48 | 1,161,716 | -0.15(-1.28%) |
Jan 19, 2016 | 11.86 | 11.93 | 11.51 | 11.63 | 566,721 | -0.10(-0.87%) |
Jan 15, 2016 | 11.60 | 11.73 | 11.73 | 11.73 | 765,491 | -0.20(-1.64%) |
Jan 14, 2016 | 11.46 | 12.03 | 11.40 | 11.92 | 836,359 | +0.48(+4.24%) |
Jan 13, 2016 | 11.78 | 11.90 | 11.40 | 11.44 | 746,078 | -0.34(-2.93%) |
Jan 12, 2016 | 11.87 | 11.96 | 11.63 | 11.78 | 626,086 | +0.00(+0.00%) |
Jan 11, 2016 | 11.98 | 11.98 | 11.65 | 11.78 | 544,740 | -0.07(-0.55%) |
Jan 08, 2016 | 12.09 | 12.19 | 11.83 | 11.85 | 766,177 | -0.16(-1.32%) |
Jan 07, 2016 | 11.83 | 12.15 | 11.75 | 12.01 | 980,635 | -0.06(-0.54%) |
Jan 06, 2016 | 11.94 | 12.16 | 11.93 | 12.07 | 972,299 | -0.10(-0.84%) |
Jan 05, 2016 | 12.08 | 12.26 | 12.04 | 12.17 | 734,694 | +0.09(+0.77%) |
Jan 04, 2016 | 12.30 | 12.32 | 12.02 | 12.08 | 886,054 | -0.38(-3.05%) |
Dec 31, 2015 | 12.56 | 12.46 | 12.46 | 12.46 | 600,018 | -0.17(-1.32%) |
Dec 30, 2015 | 12.76 | 12.82 | 12.63 | 12.63 | 349,744 | -0.13(-1.02%) |
Dec 29, 2015 | 12.77 | 12.81 | 12.60 | 12.76 | 632,566 | +0.06(+0.44%) |
Dec 28, 2015 | 12.72 | 12.80 | 12.51 | 12.70 | 434,569 | -0.05(-0.36%) |
Dec 24, 2015 | 12.82 | 12.75 | 12.75 | 12.75 | 287,194 | -0.04(-0.29%) |
Dec 23, 2015 | 12.77 | 12.85 | 12.71 | 12.79 | 517,539 | +0.07(+0.58%) |
Dec 22, 2015 | 12.49 | 12.82 | 12.39 | 12.71 | 641,092 | +0.27(+2.16%) |
Dec 21, 2015 | 12.54 | 12.62 | 12.32 | 12.44 | 759,423 | +0.00(+0.00%) |
Dec 18, 2015 | 12.34 | 12.56 | 12.30 | 12.44 | 1,942,020 | +0.02(+0.15%) |
Dec 17, 2015 | 12.69 | 12.73 | 12.43 | 12.43 | 452,890 | -0.23(-1.83%) |
Dec 16, 2015 | 12.55 | 12.70 | 12.49 | 12.66 | 607,335 | +0.20(+1.64%) |
Dec 15, 2015 | 12.30 | 12.50 | 12.29 | 12.45 | 642,296 | +0.25(+2.05%) |
Dec 14, 2015 | 12.29 | 12.43 | 12.16 | 12.20 | 603,753 | -0.09(-0.76%) |
Dec 11, 2015 | 12.25 | 12.43 | 12.23 | 12.30 | 659,302 | -0.16(-1.27%) |
Dec 10, 2015 | 12.52 | 12.59 | 12.37 | 12.45 | 603,664 | -0.06(-0.45%) |
Dec 09, 2015 | 12.62 | 12.80 | 12.48 | 12.51 | 666,938 | -0.17(-1.32%) |
Dec 08, 2015 | 12.63 | 12.80 | 12.56 | 12.68 | 646,715 | -0.07(-0.58%) |
Dec 07, 2015 | 12.82 | 12.83 | 12.67 | 12.75 | 430,609 | -0.11(-0.87%) |
Dec 04, 2015 | 12.68 | 12.93 | 12.68 | 12.86 | 642,944 | +0.20(+1.61%) |
Dec 03, 2015 | 13.02 | 13.08 | 12.58 | 12.66 | 1,184,981 | -0.36(-2.78%) |
Dec 02, 2015 | 13.22 | 13.25 | 12.99 | 13.02 | 443,445 | -0.19(-1.41%) |
Dec 01, 2015 | 13.10 | 13.25 | 13.07 | 13.21 | 766,055 | +0.13(+0.99%) |
Nov 30, 2015 | 13.17 | 13.19 | 13.02 | 13.08 | 826,647 | -0.04(-0.28%) |
Nov 27, 2015 | 13.20 | 13.20 | 12.90 | 13.11 | 405,993 | -0.12(-0.91%) |
Nov 25, 2015 | 13.13 | 13.23 | 13.23 | 13.23 | 362,358 | +0.09(+0.71%) |
Nov 24, 2015 | 12.95 | 13.19 | 12.91 | 13.14 | 608,443 | +0.10(+0.78%) |
Nov 23, 2015 | 12.90 | 13.05 | 12.84 | 13.04 | 567,171 | +0.11(+0.86%) |
Nov 20, 2015 | 13.02 | 13.06 | 12.88 | 12.93 | 729,469 | -0.01(-0.07%) |
Nov 19, 2015 | 12.91 | 13.00 | 12.82 | 12.94 | 1,069,604 | -0.01(-0.07%) |
Nov 18, 2015 | 12.68 | 12.95 | 12.66 | 12.95 | 726,438 | +0.28(+2.20%) |
Nov 17, 2015 | 12.55 | 12.83 | 12.46 | 12.67 | 759,144 | +0.13(+1.04%) |
Nov 16, 2015 | 12.34 | 12.59 | 12.26 | 12.54 | 763,937 | +0.16(+1.27%) |
Nov 13, 2015 | 12.22 | 12.57 | 12.18 | 12.38 | 754,794 | +0.13(+1.06%) |
Nov 12, 2015 | 12.53 | 12.54 | 12.25 | 12.25 | 708,204 | -0.37(-2.94%) |
Nov 11, 2015 | 12.64 | 12.75 | 12.62 | 12.62 | 308,111 | +0.01(+0.07%) |
Nov 10, 2015 | 12.47 | 12.62 | 12.42 | 12.61 | 564,557 | +0.08(+0.67%) |
Nov 09, 2015 | 12.66 | 12.66 | 12.45 | 12.53 | 643,018 | -0.13(-1.03%) |
Nov 06, 2015 | 12.65 | 12.65 | 12.43 | 12.66 | 911,216 | -0.05(-0.37%) |
Nov 05, 2015 | 12.68 | 12.75 | 12.55 | 12.70 | 478,331 | +0.03(+0.22%) |
Nov 04, 2015 | 12.84 | 12.84 | 12.53 | 12.68 | 847,132 | -0.14(-1.09%) |
Nov 03, 2015 | 12.87 | 12.95 | 12.58 | 12.82 | 1,248,748 | -0.06(-0.43%) |
Nov 02, 2015 | 12.33 | 12.94 | 12.33 | 12.87 | 1,413,468 | +0.54(+4.37%) |
Oct 30, 2015 | 12.33 | 12.44 | 12.19 | 12.33 | 1,304,733 | +0.03(+0.23%) |
Oct 29, 2015 | 12.87 | 13.09 | 12.21 | 12.30 | 1,490,633 | +0.19(+1.53%) |
Oct 28, 2015 | 11.84 | 12.12 | 11.83 | 12.12 | 1,199,314 | +0.31(+2.59%) |
Oct 27, 2015 | 11.98 | 12.01 | 11.76 | 11.81 | 689,282 | -0.23(-1.93%) |
Oct 26, 2015 | 12.07 | 12.11 | 11.98 | 12.04 | 424,383 | -0.06(-0.46%) |
Oct 23, 2015 | 12.04 | 12.16 | 11.95 | 12.10 | 711,546 | +0.15(+1.24%) |
Oct 22, 2015 | 11.78 | 12.04 | 11.76 | 11.95 | 653,985 | +0.21(+1.82%) |
Oct 21, 2015 | 12.10 | 12.14 | 11.74 | 11.74 | 654,244 | -0.34(-2.84%) |
Oct 20, 2015 | 11.97 | 12.12 | 11.75 | 12.08 | 749,204 | +0.09(+0.77%) |
Oct 19, 2015 | 11.88 | 12.07 | 11.86 | 11.99 | 1,019,292 | +0.08(+0.70%) |
Oct 16, 2015 | 12.01 | 12.03 | 11.82 | 11.91 | 795,738 | -0.07(-0.54%) |
Oct 15, 2015 | 11.75 | 11.98 | 11.71 | 11.97 | 1,354,042 | +0.29(+2.46%) |
Oct 14, 2015 | 11.64 | 11.91 | 11.59 | 11.68 | 1,171,056 | +0.06(+0.48%) |
Oct 13, 2015 | 11.88 | 12.11 | 11.62 | 11.63 | 6,182,235 | -0.30(-2.49%) |
Oct 12, 2015 | 11.95 | 12.13 | 11.92 | 11.92 | 825,405 | -0.04(-0.31%) |
Oct 09, 2015 | 11.89 | 12.04 | 11.80 | 11.96 | 1,437,920 | +0.11(+0.94%) |
Oct 08, 2015 | 11.71 | 11.96 | 11.63 | 11.85 | 1,761,272 | +0.16(+1.35%) |
Oct 07, 2015 | 11.55 | 11.80 | 11.55 | 11.69 | 1,372,796 | +0.20(+1.70%) |
Oct 06, 2015 | 11.52 | 11.68 | 11.49 | 11.50 | 1,026,831 | -0.01(-0.08%) |
Oct 05, 2015 | 11.29 | 11.56 | 11.29 | 11.51 | 970,043 | +0.34(+3.08%) |
Oct 02, 2015 | 10.83 | 11.18 | 10.79 | 11.16 | 1,068,440 | +0.24(+2.20%) |
Oct 01, 2015 | 10.99 | 11.02 | 10.75 | 10.92 | 1,049,083 | -0.01(-0.08%) |
Sep 30, 2015 | 10.86 | 11.07 | 10.86 | 10.93 | 1,566,510 | +0.19(+1.81%) |
Sep 29, 2015 | 10.71 | 10.80 | 10.63 | 10.74 | 729,318 | +0.04(+0.35%) |
Sep 28, 2015 | 10.78 | 10.78 | 10.64 | 10.70 | 744,121 | -0.08(-0.77%) |
Sep 25, 2015 | 10.87 | 10.93 | 10.75 | 10.78 | 780,901 | +0.03(+0.26%) |
Sep 24, 2015 | 10.74 | 10.82 | 10.63 | 10.76 | 844,400 | -0.07(-0.68%) |
Sep 23, 2015 | 10.90 | 10.96 | 10.79 | 10.83 | 421,982 | -0.05(-0.43%) |
Sep 22, 2015 | 11.02 | 11.05 | 10.82 | 10.88 | 624,504 | -0.25(-2.25%) |
Sep 21, 2015 | 11.16 | 11.29 | 11.12 | 11.13 | 761,706 | +0.03(+0.25%) |
Sep 18, 2015 | 11.10 | 11.46 | 11.05 | 11.10 | 1,789,002 | -0.08(-0.75%) |
Sep 17, 2015 | 11.28 | 11.42 | 11.15 | 11.18 | 852,154 | -0.06(-0.58%) |
Sep 16, 2015 | 11.14 | 11.31 | 11.13 | 11.25 | 444,375 | +0.13(+1.16%) |
Sep 15, 2015 | 10.94 | 11.13 | 10.91 | 11.12 | 670,029 | +0.21(+1.95%) |
Sep 14, 2015 | 11.00 | 11.01 | 10.88 | 10.90 | 484,717 | -0.09(-0.84%) |
Sep 11, 2015 | 10.95 | 11.11 | 10.92 | 11.00 | 668,731 | -0.01(-0.08%) |
Sep 10, 2015 | 11.11 | 11.18 | 10.97 | 11.00 | 657,871 | -0.12(-1.08%) |
Sep 09, 2015 | 11.35 | 11.42 | 11.10 | 11.13 | 642,342 | -0.15(-1.31%) |
Sep 08, 2015 | 11.29 | 11.38 | 11.09 | 11.27 | 1,013,822 | +0.27(+2.44%) |
Sep 04, 2015 | 11.02 | 11.00 | 11.00 | 11.00 | 792,926 | -0.08(-0.75%) |
Sep 03, 2015 | 11.01 | 11.18 | 10.93 | 11.09 | 841,684 | +0.08(+0.76%) |
Sep 02, 2015 | 11.07 | 11.13 | 10.83 | 11.00 | 795,856 | +0.06(+0.59%) |
Sep 01, 2015 | 11.06 | 11.16 | 10.90 | 10.94 | 1,031,849 | -0.31(-2.80%) |
Aug 31, 2015 | 11.39 | 11.44 | 11.25 | 11.25 | 1,021,576 | -0.16(-1.38%) |
Aug 28, 2015 | 11.10 | 11.52 | 11.10 | 11.41 | 1,095,210 | +0.30(+2.66%) |
Aug 27, 2015 | 11.09 | 11.25 | 10.98 | 11.12 | 1,232,478 | +0.07(+0.67%) |
Aug 26, 2015 | 11.09 | 11.11 | 10.77 | 11.04 | 821,415 | +0.20(+1.88%) |
Aug 25, 2015 | 11.17 | 11.17 | 10.82 | 10.84 | 936,309 | +0.02(+0.17%) |
Aug 24, 2015 | 10.72 | 11.13 | 10.65 | 10.82 | 1,500,004 | -0.53(-4.65%) |
Aug 21, 2015 | 11.11 | 11.62 | 10.94 | 11.35 | 1,248,168 | +0.02(+0.16%) |
Aug 20, 2015 | 11.57 | 11.63 | 11.31 | 11.33 | 762,966 | -0.38(-3.24%) |
Aug 19, 2015 | 11.85 | 11.87 | 11.69 | 11.71 | 762,716 | -0.28(-2.32%) |
Aug 18, 2015 | 12.12 | 12.14 | 11.97 | 11.99 | 412,427 | -0.15(-1.22%) |
Aug 17, 2015 | 11.94 | 12.13 | 11.86 | 12.13 | 614,792 | +0.18(+1.47%) |
Aug 14, 2015 | 11.88 | 12.03 | 11.82 | 11.96 | 479,733 | +0.04(+0.31%) |
Aug 13, 2015 | 11.93 | 12.03 | 11.73 | 11.92 | 545,803 | +0.01(+0.08%) |
Aug 12, 2015 | 11.91 | 12.01 | 11.77 | 11.91 | 768,138 | -0.14(-1.15%) |
Aug 11, 2015 | 12.11 | 12.23 | 12.00 | 12.05 | 483,907 | -0.22(-1.81%) |
Aug 10, 2015 | 12.30 | 12.43 | 12.23 | 12.27 | 722,111 | +0.06(+0.53%) |
Aug 07, 2015 | 11.80 | 12.23 | 11.80 | 12.21 | 905,649 | +0.36(+3.05%) |
Aug 06, 2015 | 12.15 | 12.38 | 11.45 | 11.85 | 1,270,046 | -0.36(-2.96%) |
Aug 05, 2015 | 12.26 | 12.43 | 12.12 | 12.21 | 1,020,130 | +0.01(+0.08%) |
Aug 04, 2015 | 12.12 | 12.31 | 12.12 | 12.20 | 468,589 | +0.07(+0.61%) |