Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 11.41 | 11.41 | 11.27 | 11.33 | 120,745 | -0.05(-0.44%) |
Oct 28, 2016 | 11.43 | 11.43 | 11.38 | 11.38 | 98,204 | -0.01(-0.12%) |
Oct 27, 2016 | 11.29 | 11.42 | 11.29 | 11.40 | 55,923 | +0.06(+0.57%) |
Oct 26, 2016 | 11.29 | 11.40 | 11.29 | 11.33 | 29,719 | -0.03(-0.24%) |
Oct 25, 2016 | 11.28 | 11.37 | 11.27 | 11.36 | 46,823 | -0.04(-0.36%) |
Oct 24, 2016 | 11.34 | 11.42 | 11.34 | 11.40 | 21,247 | +0.12(+1.10%) |
Oct 21, 2016 | 11.18 | 11.30 | 11.18 | 11.28 | 26,806 | -0.00(-0.04%) |
Oct 20, 2016 | 11.19 | 11.34 | 11.19 | 11.28 | 39,701 | +0.11(+1.03%) |
Oct 19, 2016 | 11.18 | 11.25 | 11.14 | 11.17 | 235,881 | -0.00(-0.04%) |
Oct 18, 2016 | 11.25 | 11.25 | 11.15 | 11.17 | 39,921 | -0.03(-0.23%) |
Oct 17, 2016 | 11.26 | 11.28 | 11.15 | 11.20 | 73,939 | -0.06(-0.55%) |
Oct 14, 2016 | 11.33 | 11.36 | 11.24 | 11.26 | 54,674 | +0.01(+0.12%) |
Oct 13, 2016 | 11.25 | 11.28 | 11.20 | 11.24 | 260,428 | -0.11(-1.01%) |
Oct 12, 2016 | 11.43 | 11.45 | 11.35 | 11.36 | 116,636 | +0.07(+0.61%) |
Oct 11, 2016 | 11.31 | 11.33 | 11.16 | 11.29 | 55,990 | -0.01(-0.12%) |
Oct 10, 2016 | 11.31 | 11.33 | 11.29 | 11.30 | 84,006 | +0.01(+0.08%) |
Oct 07, 2016 | 11.18 | 11.31 | 11.16 | 11.29 | 32,526 | +0.04(+0.37%) |
Oct 06, 2016 | 11.31 | 11.31 | 11.17 | 11.25 | 27,393 | -0.03(-0.24%) |
Oct 05, 2016 | 11.04 | 11.33 | 11.04 | 11.28 | 51,704 | +0.28(+2.58%) |
Oct 04, 2016 | 11.02 | 11.10 | 10.90 | 11.00 | 41,017 | -0.03(-0.25%) |
Oct 03, 2016 | 11.09 | 11.13 | 10.95 | 11.02 | 69,352 | -0.27(-2.43%) |
Sep 30, 2016 | 11.07 | 11.36 | 10.98 | 11.30 | 76,780 | +0.22(+1.94%) |
Sep 29, 2016 | 11.24 | 11.34 | 11.04 | 11.08 | 112,230 | -0.23(-2.02%) |
Sep 28, 2016 | 11.34 | 11.41 | 11.28 | 11.31 | 47,403 | +0.00(+0.00%) |
Sep 27, 2016 | 11.15 | 11.32 | 11.12 | 11.31 | 65,662 | +0.14(+1.27%) |
Sep 26, 2016 | 11.18 | 11.24 | 11.12 | 11.17 | 54,410 | -0.06(-0.49%) |
Sep 23, 2016 | 11.24 | 11.29 | 11.14 | 11.23 | 43,072 | +0.00(+0.00%) |
Sep 22, 2016 | 11.13 | 11.28 | 11.04 | 11.23 | 46,519 | +0.10(+0.91%) |
Sep 21, 2016 | 11.08 | 11.15 | 11.00 | 11.13 | 52,159 | +0.07(+0.62%) |
Sep 20, 2016 | 11.06 | 11.12 | 11.04 | 11.06 | 22,538 | +0.00(+0.04%) |
Sep 19, 2016 | 11.13 | 11.17 | 10.97 | 11.05 | 68,601 | +0.02(+0.21%) |
Sep 16, 2016 | 11.16 | 11.17 | 11.00 | 11.03 | 152,650 | -0.10(-0.90%) |
Sep 15, 2016 | 11.07 | 11.16 | 11.07 | 11.13 | 67,330 | +0.06(+0.54%) |
Sep 14, 2016 | 11.13 | 11.30 | 10.96 | 11.07 | 99,903 | -0.13(-1.19%) |
Sep 13, 2016 | 11.29 | 11.29 | 11.15 | 11.20 | 55,220 | -0.14(-1.25%) |
Sep 12, 2016 | 11.17 | 11.35 | 11.15 | 11.35 | 61,311 | +0.06(+0.53%) |
Sep 09, 2016 | 11.35 | 11.44 | 11.27 | 11.29 | 38,002 | -0.15(-1.32%) |
Sep 08, 2016 | 11.45 | 11.50 | 11.35 | 11.44 | 102,551 | -0.01(-0.08%) |
Sep 07, 2016 | 11.45 | 11.45 | 11.42 | 11.45 | 46,600 | -0.00(-0.04%) |
Sep 06, 2016 | 11.44 | 11.45 | 11.39 | 11.45 | 43,561 | +0.02(+0.20%) |
Sep 02, 2016 | 11.44 | 11.43 | 11.43 | 11.43 | 65,717 | -0.02(-0.16%) |
Sep 01, 2016 | 11.24 | 11.50 | 11.24 | 11.45 | 61,955 | -0.03(-0.24%) |
Aug 31, 2016 | 11.55 | 11.56 | 11.34 | 11.47 | 55,211 | -0.05(-0.40%) |
Aug 30, 2016 | 11.36 | 11.54 | 11.36 | 11.52 | 88,784 | +0.09(+0.80%) |
Aug 29, 2016 | 11.35 | 11.48 | 11.35 | 11.43 | 22,046 | +0.05(+0.44%) |
Aug 26, 2016 | 11.40 | 11.53 | 11.36 | 11.38 | 84,467 | +0.06(+0.57%) |
Aug 25, 2016 | 11.24 | 11.40 | 11.24 | 11.31 | 57,497 | +0.06(+0.53%) |
Aug 24, 2016 | 11.13 | 11.32 | 11.09 | 11.25 | 283,999 | +0.04(+0.37%) |
Aug 23, 2016 | 11.24 | 11.30 | 11.13 | 11.21 | 159,040 | -0.09(-0.77%) |
Aug 22, 2016 | 11.36 | 11.36 | 11.23 | 11.30 | 30,404 | -0.03(-0.28%) |
Aug 19, 2016 | 11.40 | 11.42 | 11.29 | 11.33 | 96,862 | -0.04(-0.36%) |
Aug 18, 2016 | 11.31 | 11.40 | 11.26 | 11.37 | 57,923 | +0.04(+0.32%) |
Aug 17, 2016 | 11.33 | 11.36 | 11.29 | 11.34 | 41,524 | +0.00(+0.00%) |
Aug 16, 2016 | 11.34 | 11.44 | 11.19 | 11.34 | 90,655 | +0.01(+0.08%) |
Aug 15, 2016 | 11.31 | 11.36 | 11.07 | 11.33 | 116,983 | -0.01(-0.12%) |
Aug 12, 2016 | 11.24 | 11.40 | 11.24 | 11.34 | 96,473 | +0.02(+0.16%) |
Aug 11, 2016 | 11.25 | 11.38 | 11.25 | 11.32 | 33,057 | -0.00(-0.04%) |
Aug 10, 2016 | 11.25 | 11.40 | 11.21 | 11.33 | 70,915 | -0.01(-0.08%) |
Aug 09, 2016 | 11.23 | 11.44 | 11.23 | 11.34 | 64,335 | -0.06(-0.56%) |
Aug 08, 2016 | 11.40 | 11.47 | 11.36 | 11.40 | 50,091 | -0.06(-0.56%) |
Aug 05, 2016 | 10.81 | 11.48 | 10.66 | 11.46 | 247,765 | +0.65(+6.06%) |
Aug 04, 2016 | 10.89 | 10.90 | 10.79 | 10.81 | 32,282 | -0.02(-0.17%) |
Aug 03, 2016 | 10.63 | 10.87 | 10.21 | 10.83 | 68,424 | +0.24(+2.29%) |
Aug 02, 2016 | 10.42 | 10.71 | 10.42 | 10.58 | 108,088 | -0.02(-0.17%) |
Aug 01, 2016 | 10.94 | 10.94 | 10.39 | 10.60 | 129,035 | -0.30(-2.77%) |
Jul 29, 2016 | 10.75 | 10.98 | 10.48 | 10.91 | 102,248 | +0.20(+1.88%) |
Jul 28, 2016 | 10.38 | 10.76 | 10.21 | 10.70 | 92,006 | +0.33(+3.13%) |
Jul 27, 2016 | 10.20 | 10.52 | 10.20 | 10.38 | 61,711 | +0.09(+0.85%) |
Jul 26, 2016 | 10.25 | 10.34 | 10.17 | 10.29 | 55,182 | +0.00(+0.00%) |
Jul 25, 2016 | 10.29 | 10.41 | 10.10 | 10.29 | 64,525 | +0.02(+0.22%) |
Jul 22, 2016 | 10.15 | 10.44 | 10.12 | 10.27 | 79,081 | +0.06(+0.63%) |
Jul 21, 2016 | 10.20 | 10.31 | 10.09 | 10.20 | 85,454 | -0.05(-0.54%) |
Jul 20, 2016 | 10.24 | 10.40 | 10.20 | 10.26 | 58,213 | -0.06(-0.58%) |
Jul 19, 2016 | 10.37 | 10.40 | 10.24 | 10.32 | 41,395 | -0.03(-0.27%) |
Jul 18, 2016 | 10.47 | 10.47 | 10.22 | 10.35 | 174,297 | -0.11(-1.01%) |
Jul 15, 2016 | 10.42 | 10.53 | 10.21 | 10.45 | 74,784 | +0.12(+1.15%) |
Jul 14, 2016 | 10.34 | 10.53 | 10.15 | 10.33 | 127,897 | +0.05(+0.54%) |
Jul 13, 2016 | 10.29 | 10.36 | 10.10 | 10.28 | 101,252 | -0.02(-0.18%) |
Jul 12, 2016 | 10.15 | 10.34 | 10.05 | 10.30 | 117,535 | +0.14(+1.40%) |
Jul 11, 2016 | 10.13 | 10.20 | 10.07 | 10.15 | 100,947 | +0.08(+0.77%) |
Jul 08, 2016 | 9.971 | 10.22 | 9.939 | 10.08 | 123,378 | +0.14(+1.38%) |
Jul 07, 2016 | 9.715 | 9.967 | 9.568 | 9.939 | 634,544 | +0.49(+5.24%) |
Jul 05, 2016 | 9.655 | 9.655 | 9.257 | 9.444 | 160,370 | -0.28(-2.92%) |
Jul 01, 2016 | 9.825 | 9.728 | 9.728 | 9.728 | 157,852 | -0.12(-1.21%) |
Jun 30, 2016 | 9.669 | 9.847 | 9.302 | 9.847 | 136,052 | +0.27(+2.77%) |
Jun 29, 2016 | 9.431 | 9.623 | 9.277 | 9.582 | 86,698 | +0.21(+2.20%) |
Jun 28, 2016 | 9.325 | 9.325 | 9.165 | 9.376 | 136,849 | +0.12(+1.29%) |
Jun 27, 2016 | 9.348 | 9.719 | 9.192 | 9.257 | 143,812 | -0.17(-1.80%) |
Jun 24, 2016 | 9.687 | 10.16 | 9.394 | 9.426 | 3,168,855 | -0.43(-4.37%) |
Jun 23, 2016 | 10.14 | 10.30 | 9.788 | 9.857 | 275,639 | -0.26(-2.54%) |
Jun 22, 2016 | 9.788 | 10.16 | 9.788 | 10.11 | 186,668 | +0.25(+2.55%) |
Jun 21, 2016 | 9.779 | 9.916 | 9.628 | 9.861 | 179,827 | +0.12(+1.27%) |
Jun 20, 2016 | 9.770 | 9.939 | 9.724 | 9.738 | 94,285 | +0.02(+0.19%) |
Jun 17, 2016 | 9.843 | 9.907 | 9.692 | 9.719 | 136,369 | -0.18(-1.80%) |
Jun 16, 2016 | 9.889 | 10.02 | 9.724 | 9.898 | 84,159 | -0.04(-0.37%) |
Jun 15, 2016 | 9.870 | 10.04 | 9.811 | 9.934 | 141,050 | +0.11(+1.12%) |
Jun 14, 2016 | 9.719 | 9.847 | 9.715 | 9.825 | 82,277 | +0.01(+0.14%) |
Jun 13, 2016 | 10.21 | 10.30 | 9.763 | 9.811 | 144,340 | -0.39(-3.86%) |
Jun 10, 2016 | 10.14 | 10.26 | 10.14 | 10.20 | 98,918 | +0.01(+0.09%) |
Jun 09, 2016 | 10.19 | 10.30 | 10.11 | 10.20 | 61,082 | -0.06(-0.62%) |
Jun 08, 2016 | 10.23 | 10.36 | 10.21 | 10.26 | 96,054 | -0.02(-0.18%) |
Jun 07, 2016 | 10.25 | 10.38 | 10.20 | 10.28 | 109,045 | -0.02(-0.22%) |
Jun 06, 2016 | 10.28 | 10.36 | 10.23 | 10.30 | 81,199 | +0.00(+0.00%) |
Jun 03, 2016 | 10.32 | 10.33 | 10.17 | 10.30 | 82,810 | -0.05(-0.44%) |
Jun 02, 2016 | 10.40 | 10.47 | 10.22 | 10.35 | 107,868 | -0.11(-1.09%) |
Jun 01, 2016 | 10.48 | 10.53 | 10.34 | 10.46 | 62,073 | -0.05(-0.48%) |
May 31, 2016 | 10.32 | 10.58 | 10.28 | 10.51 | 58,248 | -0.02(-0.22%) |
May 27, 2016 | 10.39 | 10.53 | 10.53 | 10.53 | 54,364 | +0.03(+0.26%) |
May 26, 2016 | 10.36 | 10.53 | 10.29 | 10.51 | 75,483 | +0.15(+1.46%) |
May 25, 2016 | 10.41 | 10.46 | 10.32 | 10.36 | 45,790 | +0.00(+0.00%) |
May 24, 2016 | 10.20 | 10.50 | 10.04 | 10.36 | 145,752 | +0.20(+1.94%) |
May 23, 2016 | 10.12 | 10.18 | 9.967 | 10.16 | 49,657 | +0.02(+0.18%) |
May 20, 2016 | 10.10 | 10.26 | 10.07 | 10.14 | 47,659 | -0.04(-0.36%) |
May 19, 2016 | 10.13 | 10.23 | 10.08 | 10.18 | 29,692 | -0.01(-0.09%) |
May 18, 2016 | 9.939 | 10.26 | 9.939 | 10.19 | 55,925 | +0.14(+1.41%) |
May 17, 2016 | 9.957 | 10.06 | 9.944 | 10.04 | 88,941 | +0.02(+0.18%) |
May 16, 2016 | 10.06 | 10.15 | 10.02 | 10.03 | 39,655 | -0.05(-0.50%) |
May 13, 2016 | 10.24 | 10.24 | 10.06 | 10.08 | 201,529 | -0.21(-2.00%) |
May 12, 2016 | 10.19 | 10.30 | 10.04 | 10.28 | 106,374 | +0.07(+0.67%) |
May 11, 2016 | 10.03 | 10.33 | 10.01 | 10.21 | 133,415 | +0.19(+1.92%) |
May 10, 2016 | 10.26 | 10.35 | 9.880 | 10.02 | 417,729 | -0.29(-2.84%) |
May 09, 2016 | 10.10 | 10.35 | 9.770 | 10.31 | 49,036 | +0.07(+0.67%) |
May 06, 2016 | 10.29 | 10.33 | 10.06 | 10.25 | 63,654 | -0.09(-0.89%) |
May 05, 2016 | 10.39 | 10.40 | 10.17 | 10.34 | 131,954 | -0.05(-0.53%) |
May 04, 2016 | 10.37 | 10.53 | 10.35 | 10.39 | 59,885 | +0.04(+0.40%) |
May 03, 2016 | 10.31 | 10.37 | 10.17 | 10.35 | 44,037 | -0.01(-0.13%) |
May 02, 2016 | 10.33 | 10.47 | 10.33 | 10.37 | 107,261 | +0.04(+0.35%) |
Apr 29, 2016 | 10.31 | 10.40 | 10.10 | 10.33 | 61,946 | +0.02(+0.22%) |
Apr 28, 2016 | 10.11 | 10.33 | 10.02 | 10.31 | 183,478 | +0.14(+1.40%) |
Apr 27, 2016 | 10.17 | 10.17 | 10.10 | 10.16 | 45,056 | -0.05(-0.49%) |
Apr 26, 2016 | 10.01 | 10.41 | 10.01 | 10.21 | 59,523 | +0.23(+2.29%) |
Apr 25, 2016 | 9.160 | 10.02 | 9.160 | 9.985 | 55,117 | -0.32(-3.11%) |
Apr 22, 2016 | 10.21 | 10.31 | 10.15 | 10.31 | 59,861 | +0.10(+0.94%) |
Apr 21, 2016 | 10.26 | 10.26 | 10.08 | 10.21 | 79,583 | -0.06(-0.58%) |
Apr 20, 2016 | 10.20 | 10.30 | 10.17 | 10.27 | 60,728 | +0.06(+0.63%) |
Apr 19, 2016 | 10.26 | 10.26 | 10.15 | 10.20 | 58,955 | -0.03(-0.27%) |
Apr 18, 2016 | 10.18 | 10.24 | 10.12 | 10.23 | 45,923 | +0.10(+0.95%) |
Apr 15, 2016 | 10.19 | 10.19 | 10.10 | 10.14 | 63,363 | +0.03(+0.27%) |
Apr 14, 2016 | 10.17 | 10.21 | 10.08 | 10.11 | 36,301 | -0.05(-0.45%) |
Apr 13, 2016 | 10.27 | 10.27 | 10.14 | 10.15 | 44,238 | -0.06(-0.54%) |
Apr 12, 2016 | 10.23 | 10.23 | 10.16 | 10.21 | 36,873 | -0.00(-0.05%) |
Apr 11, 2016 | 10.28 | 10.28 | 10.15 | 10.21 | 38,227 | +0.05(+0.45%) |
Apr 08, 2016 | 10.19 | 10.29 | 10.13 | 10.17 | 52,733 | +0.03(+0.27%) |
Apr 07, 2016 | 10.26 | 10.28 | 10.12 | 10.14 | 40,762 | -0.15(-1.47%) |
Apr 06, 2016 | 10.11 | 10.30 | 10.11 | 10.29 | 60,914 | +0.15(+1.49%) |
Apr 05, 2016 | 10.17 | 10.26 | 10.10 | 10.14 | 39,028 | -0.10(-0.98%) |
Apr 04, 2016 | 10.30 | 10.31 | 10.22 | 10.24 | 63,903 | -0.05(-0.49%) |
Apr 01, 2016 | 10.24 | 10.31 | 10.23 | 10.29 | 110,317 | +0.02(+0.18%) |
Mar 31, 2016 | 10.27 | 10.31 | 10.27 | 10.27 | 67,496 | -0.01(-0.13%) |
Mar 30, 2016 | 10.30 | 10.30 | 10.27 | 10.29 | 68,498 | -0.00(-0.04%) |
Mar 29, 2016 | 10.27 | 10.30 | 10.27 | 10.29 | 48,172 | -0.01(-0.09%) |
Mar 28, 2016 | 10.26 | 10.31 | 10.26 | 10.30 | 29,203 | +0.00(+0.00%) |
Mar 24, 2016 | 10.26 | 10.30 | 10.30 | 10.30 | 121,828 | +0.00(+0.00%) |
Mar 23, 2016 | 10.26 | 10.31 | 10.26 | 10.30 | 99,121 | +0.00(+0.04%) |
Mar 22, 2016 | 10.25 | 10.30 | 10.21 | 10.30 | 44,349 | +0.00(+0.04%) |
Mar 21, 2016 | 10.21 | 10.31 | 10.15 | 10.29 | 24,594 | +0.09(+0.90%) |
Mar 18, 2016 | 10.03 | 10.31 | 9.989 | 10.20 | 132,284 | +0.16(+1.55%) |
Mar 17, 2016 | 9.957 | 10.30 | 9.768 | 10.04 | 54,785 | +0.18(+1.81%) |
Mar 16, 2016 | 9.884 | 10.07 | 9.742 | 9.866 | 47,159 | -0.01(-0.09%) |
Mar 15, 2016 | 9.829 | 9.893 | 9.806 | 9.875 | 29,489 | +0.04(+0.37%) |
Mar 14, 2016 | 9.857 | 10.04 | 9.806 | 9.838 | 56,888 | -0.05(-0.56%) |
Mar 11, 2016 | 9.646 | 9.939 | 9.646 | 9.893 | 30,983 | +0.27(+2.81%) |
Mar 10, 2016 | 9.829 | 9.875 | 9.490 | 9.623 | 58,868 | -0.21(-2.14%) |
Mar 09, 2016 | 9.618 | 9.912 | 9.543 | 9.834 | 38,904 | +0.25(+2.63%) |
Mar 08, 2016 | 9.596 | 9.724 | 9.522 | 9.582 | 36,301 | -0.10(-0.99%) |
Mar 07, 2016 | 9.701 | 9.889 | 9.618 | 9.678 | 40,659 | -0.05(-0.47%) |
Mar 04, 2016 | 9.857 | 9.857 | 9.367 | 9.724 | 63,678 | -0.11(-1.07%) |
Mar 03, 2016 | 9.852 | 9.893 | 9.667 | 9.829 | 56,512 | -0.02(-0.19%) |
Mar 02, 2016 | 9.930 | 9.985 | 9.754 | 9.847 | 54,927 | -0.00(-0.05%) |
Mar 01, 2016 | 9.985 | 10.02 | 9.834 | 9.852 | 38,854 | -0.10(-0.97%) |
Feb 29, 2016 | 10.03 | 10.08 | 9.884 | 9.948 | 36,124 | -0.08(-0.78%) |
Feb 26, 2016 | 9.985 | 10.06 | 9.847 | 10.03 | 26,721 | +0.05(+0.55%) |
Feb 25, 2016 | 9.829 | 10.03 | 9.825 | 9.971 | 36,317 | +0.13(+1.30%) |
Feb 24, 2016 | 9.618 | 9.847 | 9.618 | 9.843 | 28,273 | +0.16(+1.61%) |
Feb 23, 2016 | 9.738 | 9.825 | 9.618 | 9.687 | 23,817 | -0.08(-0.80%) |
Feb 22, 2016 | 9.893 | 9.893 | 9.738 | 9.765 | 38,906 | -0.07(-0.70%) |
Feb 19, 2016 | 9.847 | 10.03 | 9.701 | 9.834 | 59,379 | -0.06(-0.65%) |
Feb 18, 2016 | 9.811 | 9.948 | 9.728 | 9.898 | 24,431 | +0.04(+0.42%) |
Feb 17, 2016 | 10.07 | 10.10 | 9.847 | 9.857 | 11,687 | -0.21(-2.05%) |
Feb 16, 2016 | 9.967 | 10.07 | 9.930 | 10.06 | 28,607 | +0.19(+1.90%) |
Feb 12, 2016 | 9.893 | 9.875 | 9.875 | 9.875 | 18,121 | +0.05(+0.51%) |
Feb 11, 2016 | 9.939 | 9.967 | 9.802 | 9.825 | 23,389 | -0.19(-1.88%) |
Feb 10, 2016 | 9.930 | 10.09 | 9.925 | 10.01 | 151,027 | +0.13(+1.30%) |
Feb 09, 2016 | 9.916 | 9.939 | 9.802 | 9.884 | 32,406 | +0.00(+0.05%) |
Feb 08, 2016 | 9.944 | 9.944 | 9.847 | 9.880 | 61,265 | -0.09(-0.87%) |
Feb 05, 2016 | 10.03 | 10.04 | 9.962 | 9.967 | 106,224 | -0.08(-0.78%) |
Feb 04, 2016 | 10.08 | 10.18 | 9.989 | 10.04 | 63,774 | -0.02(-0.18%) |
Feb 03, 2016 | 9.976 | 10.08 | 9.893 | 10.06 | 42,993 | +0.10(+0.96%) |
Feb 02, 2016 | 10.08 | 10.19 | 9.944 | 9.967 | 26,981 | -0.13(-1.32%) |
Feb 01, 2016 | 10.16 | 10.23 | 10.01 | 10.10 | 40,188 | -0.11(-1.12%) |
Jan 29, 2016 | 10.24 | 10.24 | 10.09 | 10.21 | 42,463 | +0.00(+0.05%) |
Jan 28, 2016 | 10.17 | 10.21 | 10.09 | 10.21 | 15,018 | +0.10(+0.95%) |
Jan 27, 2016 | 10.13 | 10.26 | 10.09 | 10.11 | 34,011 | -0.08(-0.76%) |
Jan 26, 2016 | 10.17 | 10.39 | 10.06 | 10.19 | 81,432 | +0.02(+0.23%) |
Jan 25, 2016 | 10.23 | 10.42 | 10.12 | 10.17 | 81,987 | -0.05(-0.54%) |
Jan 22, 2016 | 10.19 | 10.27 | 10.17 | 10.22 | 20,806 | +0.15(+1.50%) |
Jan 21, 2016 | 10.04 | 10.27 | 9.976 | 10.07 | 40,406 | +0.00(+0.00%) |
Jan 20, 2016 | 9.788 | 10.12 | 9.719 | 10.07 | 50,211 | +0.22(+2.18%) |
Jan 19, 2016 | 10.08 | 10.21 | 9.628 | 9.857 | 57,298 | -0.17(-1.74%) |
Jan 15, 2016 | 10.26 | 10.03 | 10.03 | 10.03 | 53,490 | -0.34(-3.31%) |
Jan 14, 2016 | 10.33 | 10.51 | 10.17 | 10.37 | 62,521 | +0.05(+0.44%) |
Jan 13, 2016 | 10.35 | 10.42 | 10.26 | 10.33 | 51,477 | +0.06(+0.62%) |
Jan 12, 2016 | 10.50 | 10.50 | 10.18 | 10.26 | 35,507 | -0.15(-1.45%) |
Jan 11, 2016 | 10.55 | 10.72 | 10.34 | 10.42 | 70,315 | -0.28(-2.65%) |
Jan 08, 2016 | 10.72 | 10.74 | 10.71 | 10.70 | 61,200 | +0.01(+0.09%) |
Jan 07, 2016 | 10.66 | 10.83 | 10.65 | 10.69 | 58,512 | -0.08(-0.72%) |
Jan 06, 2016 | 10.68 | 10.78 | 10.56 | 10.77 | 38,954 | -0.00(-0.04%) |
Jan 05, 2016 | 10.78 | 10.78 | 10.59 | 10.77 | 80,895 | +0.09(+0.82%) |
Jan 04, 2016 | 10.75 | 10.81 | 10.53 | 10.69 | 74,666 | -0.12(-1.10%) |
Dec 31, 2015 | 10.76 | 10.80 | 10.80 | 10.80 | 35,369 | -0.01(-0.13%) |
Dec 30, 2015 | 10.59 | 10.84 | 10.58 | 10.82 | 39,362 | +0.22(+2.12%) |
Dec 29, 2015 | 10.72 | 10.75 | 10.54 | 10.59 | 22,813 | -0.03(-0.26%) |
Dec 28, 2015 | 10.56 | 10.71 | 10.56 | 10.62 | 97,589 | +0.06(+0.61%) |
Dec 24, 2015 | 10.65 | 10.56 | 10.56 | 10.56 | 15,938 | -0.05(-0.48%) |
Dec 23, 2015 | 10.98 | 10.98 | 10.45 | 10.61 | 29,459 | -0.08(-0.77%) |
Dec 22, 2015 | 10.91 | 11.08 | 10.68 | 10.69 | 91,266 | -0.22(-2.06%) |
Dec 21, 2015 | 11.04 | 11.22 | 10.87 | 10.91 | 42,976 | -0.23(-2.09%) |
Dec 18, 2015 | 11.30 | 11.30 | 11.00 | 11.15 | 167,679 | -0.13(-1.14%) |
Dec 17, 2015 | 11.13 | 11.40 | 11.13 | 11.28 | 203,176 | +0.15(+1.32%) |
Dec 16, 2015 | 10.92 | 11.21 | 10.88 | 11.13 | 98,202 | +0.27(+2.49%) |
Dec 15, 2015 | 11.06 | 11.06 | 10.78 | 10.86 | 199,272 | -0.01(-0.08%) |
Dec 14, 2015 | 10.80 | 11.06 | 10.78 | 10.87 | 49,593 | +0.00(+0.04%) |
Dec 11, 2015 | 10.85 | 10.97 | 10.79 | 10.86 | 69,929 | -0.03(-0.29%) |
Dec 10, 2015 | 10.89 | 10.96 | 10.86 | 10.90 | 18,745 | +0.06(+0.59%) |
Dec 09, 2015 | 10.86 | 10.96 | 10.83 | 10.83 | 94,209 | +0.02(+0.17%) |
Dec 08, 2015 | 10.70 | 10.86 | 10.70 | 10.81 | 136,497 | +0.00(+0.04%) |
Dec 07, 2015 | 10.92 | 10.92 | 10.59 | 10.81 | 175,707 | -0.02(-0.21%) |
Dec 04, 2015 | 10.86 | 10.99 | 10.70 | 10.83 | 113,387 | -0.12(-1.09%) |
Dec 03, 2015 | 10.62 | 10.99 | 10.58 | 10.95 | 31,928 | +0.28(+2.62%) |
Dec 02, 2015 | 10.65 | 10.67 | 10.53 | 10.67 | 113,103 | +0.09(+0.82%) |
Dec 01, 2015 | 10.49 | 10.64 | 10.48 | 10.58 | 145,386 | +0.08(+0.79%) |
Nov 30, 2015 | 10.58 | 10.58 | 10.42 | 10.50 | 72,839 | +0.03(+0.26%) |
Nov 27, 2015 | 10.56 | 10.58 | 10.42 | 10.47 | 30,264 | -0.01(-0.13%) |
Nov 25, 2015 | 10.47 | 10.49 | 10.49 | 10.49 | 28,601 | -0.04(-0.35%) |
Nov 24, 2015 | 10.74 | 10.86 | 10.47 | 10.53 | 48,242 | -0.03(-0.26%) |
Nov 23, 2015 | 10.71 | 10.86 | 10.33 | 10.55 | 114,315 | -0.16(-1.54%) |
Nov 20, 2015 | 10.63 | 10.81 | 10.45 | 10.72 | 42,677 | +0.16(+1.47%) |
Nov 19, 2015 | 10.68 | 10.99 | 10.48 | 10.56 | 49,141 | -0.20(-1.83%) |
Nov 18, 2015 | 10.56 | 10.99 | 10.43 | 10.76 | 46,323 | +0.27(+2.62%) |
Nov 17, 2015 | 10.52 | 10.70 | 10.42 | 10.48 | 13,110 | -0.05(-0.52%) |
Nov 16, 2015 | 10.42 | 10.55 | 10.42 | 10.54 | 50,626 | +0.12(+1.14%) |
Nov 13, 2015 | 10.40 | 10.47 | 10.40 | 10.42 | 19,352 | +0.00(+0.00%) |
Nov 12, 2015 | 10.47 | 10.49 | 10.42 | 10.42 | 11,512 | +0.00(+0.00%) |
Nov 11, 2015 | 10.50 | 10.86 | 10.37 | 10.42 | 11,652 | -0.07(-0.70%) |
Nov 10, 2015 | 10.70 | 10.70 | 10.31 | 10.49 | 30,636 | -0.30(-2.80%) |
Nov 09, 2015 | 11.01 | 11.01 | 10.61 | 10.80 | 44,360 | -0.11(-1.05%) |
Nov 06, 2015 | 10.71 | 10.99 | 10.56 | 10.91 | 39,928 | +0.05(+0.42%) |
Nov 05, 2015 | 10.92 | 11.10 | 10.44 | 10.86 | 116,538 | -0.11(-0.96%) |
Nov 04, 2015 | 10.81 | 10.99 | 10.81 | 10.97 | 23,450 | +0.03(+0.29%) |
Nov 03, 2015 | 10.98 | 10.99 | 10.58 | 10.94 | 54,464 | +0.10(+0.89%) |