Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 11.89 | 11.93 | 11.93 | 11.93 | 542,614 | +0.04(+0.32%) |
Dec 30, 2015 | 11.89 | 11.91 | 11.87 | 11.89 | 651,002 | +0.01(+0.05%) |
Dec 29, 2015 | 11.89 | 11.89 | 11.86 | 11.88 | 282,491 | -0.01(-0.05%) |
Dec 28, 2015 | 11.84 | 11.91 | 11.82 | 11.89 | 356,921 | +0.02(+0.16%) |
Dec 24, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 216,092 | +0.05(+0.43%) |
Dec 23, 2015 | 11.85 | 11.87 | 11.80 | 11.82 | 388,923 | -0.00(-0.04%) |
Dec 22, 2015 | 11.83 | 11.86 | 11.78 | 11.82 | 718,776 | -0.02(-0.16%) |
Dec 21, 2015 | 11.81 | 11.86 | 11.81 | 11.84 | 474,971 | +0.05(+0.42%) |
Dec 18, 2015 | 11.81 | 11.82 | 11.75 | 11.79 | 356,283 | +0.01(+0.11%) |
Dec 17, 2015 | 11.79 | 11.79 | 11.73 | 11.78 | 481,664 | +0.02(+0.16%) |
Dec 16, 2015 | 11.67 | 11.77 | 11.66 | 11.76 | 408,066 | +0.08(+0.70%) |
Dec 15, 2015 | 11.74 | 11.79 | 11.66 | 11.68 | 458,760 | -0.02(-0.16%) |
Dec 14, 2015 | 11.82 | 11.87 | 11.67 | 11.70 | 687,114 | -0.13(-1.11%) |
Dec 11, 2015 | 11.85 | 11.88 | 11.82 | 11.83 | 807,631 | -0.03(-0.21%) |
Dec 10, 2015 | 11.88 | 11.88 | 11.86 | 11.86 | 369,792 | -0.02(-0.13%) |
Dec 09, 2015 | 11.91 | 11.91 | 11.87 | 11.87 | 431,265 | -0.03(-0.29%) |
Dec 08, 2015 | 11.89 | 11.91 | 11.86 | 11.91 | 784,398 | +0.03(+0.26%) |
Dec 07, 2015 | 11.92 | 11.92 | 11.86 | 11.87 | 1,209,704 | -0.04(-0.32%) |
Dec 04, 2015 | 11.91 | 11.96 | 11.89 | 11.91 | 314,182 | -0.01(-0.05%) |
Dec 03, 2015 | 12.16 | 12.16 | 11.92 | 11.92 | 625,084 | +0.00(+0.00%) |
Dec 02, 2015 | 11.91 | 11.95 | 11.89 | 11.92 | 894,575 | +0.00(+0.00%) |
Dec 01, 2015 | 11.92 | 11.95 | 11.91 | 11.92 | 360,265 | +0.00(+0.03%) |
Nov 30, 2015 | 11.92 | 11.94 | 11.91 | 11.92 | 243,813 | +0.01(+0.08%) |
Nov 27, 2015 | 11.92 | 11.94 | 11.90 | 11.91 | 74,686 | +0.00(+0.00%) |
Nov 25, 2015 | 11.92 | 11.91 | 11.91 | 11.91 | 634,037 | -0.01(-0.05%) |
Nov 24, 2015 | 11.89 | 11.92 | 11.89 | 11.91 | 651,265 | +0.03(+0.26%) |
Nov 23, 2015 | 11.90 | 11.92 | 11.88 | 11.88 | 471,339 | +0.01(+0.05%) |
Nov 20, 2015 | 11.93 | 11.93 | 11.87 | 11.87 | 451,291 | -0.00(-0.04%) |
Nov 19, 2015 | 11.90 | 11.93 | 11.87 | 11.88 | 614,162 | -0.02(-0.16%) |
Nov 18, 2015 | 11.89 | 11.90 | 11.85 | 11.90 | 2,886,738 | +0.06(+0.53%) |
Nov 17, 2015 | 11.85 | 11.88 | 11.83 | 11.84 | 491,209 | -0.03(-0.25%) |
Nov 16, 2015 | 11.89 | 11.89 | 11.85 | 11.86 | 1,816,845 | -0.01(-0.12%) |
Nov 13, 2015 | 11.90 | 11.92 | 11.86 | 11.88 | 529,246 | +0.00(+0.00%) |
Nov 12, 2015 | 11.87 | 11.88 | 11.84 | 11.88 | 341,339 | +0.02(+0.16%) |
Nov 11, 2015 | 11.85 | 11.88 | 11.84 | 11.86 | 347,399 | +0.01(+0.05%) |
Nov 10, 2015 | 11.85 | 11.85 | 11.83 | 11.85 | 351,317 | +0.00(+0.00%) |
Nov 09, 2015 | 11.86 | 11.86 | 11.80 | 11.85 | 499,412 | +0.01(+0.05%) |
Nov 06, 2015 | 11.87 | 11.88 | 11.82 | 11.85 | 1,043,336 | -0.01(-0.10%) |
Nov 05, 2015 | 11.87 | 11.90 | 11.86 | 11.86 | 1,095,370 | -0.01(-0.11%) |
Nov 04, 2015 | 11.87 | 11.89 | 11.86 | 11.87 | 622,622 | +0.01(+0.05%) |
Nov 03, 2015 | 11.87 | 11.90 | 11.84 | 11.87 | 522,387 | +0.01(+0.05%) |
Nov 02, 2015 | 11.87 | 11.87 | 11.84 | 11.86 | 753,778 | +0.02(+0.16%) |
Oct 30, 2015 | 11.85 | 11.85 | 11.80 | 11.84 | 242,295 | +0.00(+0.00%) |
Oct 29, 2015 | 11.85 | 11.86 | 11.80 | 11.84 | 441,275 | +0.01(+0.05%) |
Oct 28, 2015 | 11.80 | 11.84 | 11.80 | 11.84 | 386,911 | +0.01(+0.10%) |
Oct 27, 2015 | 11.80 | 11.83 | 11.77 | 11.82 | 280,945 | +0.02(+0.21%) |
Oct 26, 2015 | 11.79 | 11.80 | 11.77 | 11.80 | 218,698 | +0.01(+0.11%) |
Oct 23, 2015 | 11.80 | 11.90 | 11.77 | 11.79 | 251,502 | +0.02(+0.21%) |
Oct 22, 2015 | 11.80 | 11.82 | 11.76 | 11.76 | 170,681 | -0.01(-0.05%) |
Oct 21, 2015 | 11.82 | 11.82 | 11.75 | 11.77 | 227,272 | +0.04(+0.32%) |
Oct 20, 2015 | 11.76 | 11.77 | 11.72 | 11.73 | 516,330 | +0.01(+0.05%) |
Oct 19, 2015 | 11.83 | 11.83 | 11.71 | 11.72 | 219,243 | -0.01(-0.11%) |
Oct 16, 2015 | 11.73 | 11.81 | 11.69 | 11.74 | 228,416 | +0.02(+0.16%) |
Oct 15, 2015 | 11.71 | 11.73 | 11.70 | 11.72 | 314,104 | +0.01(+0.11%) |
Oct 14, 2015 | 11.74 | 11.74 | 11.69 | 11.70 | 170,072 | -0.02(-0.14%) |
Oct 13, 2015 | 11.70 | 11.74 | 11.69 | 11.72 | 310,670 | +0.03(+0.22%) |
Oct 12, 2015 | 11.69 | 11.70 | 11.67 | 11.70 | 148,722 | +0.00(+0.03%) |
Oct 09, 2015 | 11.69 | 11.70 | 11.66 | 11.69 | 130,389 | +0.00(+0.00%) |
Oct 08, 2015 | 11.71 | 11.71 | 11.68 | 11.69 | 98,175 | -0.01(-0.05%) |
Oct 07, 2015 | 11.70 | 11.73 | 11.64 | 11.70 | 1,220,572 | +0.01(+0.11%) |
Oct 06, 2015 | 11.67 | 11.71 | 11.66 | 11.69 | 260,199 | +0.01(+0.11%) |
Oct 05, 2015 | 11.66 | 11.69 | 11.62 | 11.67 | 180,482 | +0.03(+0.27%) |
Oct 02, 2015 | 11.62 | 11.71 | 11.62 | 11.64 | 232,071 | +0.01(+0.05%) |
Oct 01, 2015 | 11.61 | 11.64 | 11.61 | 11.64 | 837,875 | +0.01(+0.11%) |
Sep 30, 2015 | 11.64 | 11.67 | 11.60 | 11.62 | 320,148 | -0.03(-0.27%) |
Sep 29, 2015 | 11.66 | 11.69 | 11.64 | 11.66 | 192,234 | -0.03(-0.27%) |
Sep 28, 2015 | 11.70 | 11.72 | 11.65 | 11.69 | 115,941 | -0.01(-0.11%) |
Sep 25, 2015 | 11.69 | 11.72 | 11.69 | 11.70 | 474,608 | +0.01(+0.05%) |
Sep 24, 2015 | 11.63 | 11.73 | 11.63 | 11.69 | 238,963 | +0.01(+0.11%) |
Sep 23, 2015 | 11.72 | 11.79 | 11.66 | 11.68 | 385,523 | +0.01(+0.11%) |
Sep 22, 2015 | 11.71 | 11.71 | 11.67 | 11.67 | 179,961 | -0.01(-0.09%) |
Sep 21, 2015 | 11.71 | 11.71 | 11.67 | 11.68 | 143,725 | +0.01(+0.09%) |
Sep 18, 2015 | 11.67 | 11.69 | 11.67 | 11.67 | 398,361 | +0.00(+0.00%) |
Sep 17, 2015 | 11.64 | 11.68 | 11.64 | 11.67 | 343,147 | +0.02(+0.15%) |
Sep 16, 2015 | 11.67 | 11.67 | 11.65 | 11.65 | 367,133 | +0.01(+0.06%) |
Sep 15, 2015 | 11.67 | 11.68 | 11.64 | 11.64 | 170,612 | -0.02(-0.14%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.65 | 11.66 | 302,846 | +0.00(+0.04%) |
Sep 11, 2015 | 11.64 | 11.68 | 11.64 | 11.66 | 118,273 | +0.01(+0.05%) |
Sep 10, 2015 | 11.64 | 11.68 | 11.64 | 11.65 | 198,509 | -0.01(-0.05%) |
Sep 09, 2015 | 11.66 | 11.68 | 11.64 | 11.66 | 205,433 | +0.01(+0.11%) |
Sep 08, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 115,321 | +0.02(+0.16%) |
Sep 04, 2015 | 11.62 | 11.62 | 11.62 | 11.62 | 178,660 | -0.01(-0.05%) |
Sep 03, 2015 | 11.63 | 11.64 | 11.63 | 11.63 | 254,905 | +0.01(+0.11%) |
Sep 02, 2015 | 11.66 | 11.66 | 11.59 | 11.62 | 264,243 | -0.02(-0.18%) |
Sep 01, 2015 | 11.64 | 11.65 | 11.63 | 11.64 | 170,204 | -0.00(-0.03%) |
Aug 31, 2015 | 11.66 | 11.66 | 11.62 | 11.64 | 307,154 | -0.01(-0.11%) |
Aug 28, 2015 | 11.64 | 11.66 | 11.61 | 11.66 | 299,241 | +0.03(+0.26%) |
Aug 27, 2015 | 11.62 | 11.64 | 11.61 | 11.62 | 399,971 | +0.02(+0.16%) |
Aug 26, 2015 | 11.63 | 11.64 | 11.56 | 11.61 | 268,198 | +0.03(+0.27%) |
Aug 25, 2015 | 11.65 | 11.67 | 11.54 | 11.58 | 243,013 | +0.03(+0.27%) |
Aug 24, 2015 | 11.64 | 11.70 | 11.54 | 11.54 | 266,132 | -0.11(-0.98%) |
Aug 21, 2015 | 11.67 | 11.70 | 11.66 | 11.66 | 214,783 | -0.02(-0.13%) |
Aug 20, 2015 | 11.70 | 11.70 | 11.66 | 11.67 | 192,071 | -0.00(-0.03%) |
Aug 19, 2015 | 11.70 | 11.70 | 11.67 | 11.68 | 364,003 | -0.01(-0.10%) |
Aug 18, 2015 | 11.69 | 11.70 | 11.67 | 11.69 | 254,439 | -0.01(-0.05%) |
Aug 17, 2015 | 11.69 | 11.72 | 11.67 | 11.70 | 286,872 | +0.00(+0.00%) |
Aug 14, 2015 | 11.70 | 11.75 | 11.67 | 11.70 | 514,085 | +0.01(+0.06%) |
Aug 13, 2015 | 11.71 | 11.72 | 11.66 | 11.69 | 223,802 | -0.00(-0.01%) |
Aug 12, 2015 | 11.70 | 11.73 | 11.68 | 11.69 | 235,252 | -0.01(-0.11%) |
Aug 11, 2015 | 11.71 | 11.73 | 11.70 | 11.70 | 284,573 | +0.00(+0.00%) |
Aug 10, 2015 | 11.71 | 11.73 | 11.67 | 11.70 | 221,246 | +0.01(+0.05%) |
Aug 07, 2015 | 11.68 | 11.73 | 11.68 | 11.70 | 85,751 | +0.00(+0.00%) |
Aug 06, 2015 | 11.73 | 11.73 | 11.68 | 11.70 | 299,925 | +0.00(+0.00%) |
Aug 05, 2015 | 11.71 | 11.82 | 11.68 | 11.70 | 378,407 | -0.01(-0.10%) |
Aug 04, 2015 | 11.65 | 11.73 | 11.65 | 11.71 | 226,179 | +0.02(+0.16%) |
Aug 03, 2015 | 11.73 | 11.73 | 11.67 | 11.69 | 254,690 | -0.02(-0.19%) |
Jul 31, 2015 | 11.72 | 11.72 | 11.69 | 11.71 | 126,318 | +0.02(+0.19%) |
Jul 30, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 219,494 | +0.01(+0.05%) |
Jul 29, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 108,757 | +0.01(+0.05%) |
Jul 28, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 404,565 | -0.01(-0.05%) |
Jul 27, 2015 | 11.72 | 11.73 | 11.66 | 11.68 | 266,593 | -0.01(-0.11%) |
Jul 24, 2015 | 11.71 | 11.74 | 11.66 | 11.70 | 527,684 | +0.00(+0.00%) |
Jul 23, 2015 | 11.70 | 11.72 | 11.65 | 11.70 | 263,779 | +0.01(+0.05%) |
Jul 22, 2015 | 11.72 | 11.72 | 11.67 | 11.69 | 592,951 | -0.01(-0.05%) |
Jul 21, 2015 | 11.71 | 11.73 | 11.68 | 11.70 | 328,609 | +0.01(+0.10%) |
Jul 20, 2015 | 11.70 | 11.73 | 11.67 | 11.68 | 331,589 | +0.00(+0.03%) |
Jul 17, 2015 | 11.67 | 11.69 | 11.65 | 11.68 | 211,429 | +0.04(+0.31%) |
Jul 16, 2015 | 11.68 | 11.69 | 11.64 | 11.64 | 539,895 | +0.01(+0.05%) |
Jul 15, 2015 | 11.64 | 11.65 | 11.62 | 11.64 | 357,652 | +0.01(+0.10%) |
Jul 14, 2015 | 11.62 | 11.62 | 11.61 | 11.62 | 883,722 | +0.02(+0.13%) |
Jul 13, 2015 | 11.63 | 11.63 | 11.58 | 11.61 | 270,501 | +0.01(+0.08%) |
Jul 10, 2015 | 11.62 | 11.62 | 11.56 | 11.60 | 232,657 | +0.02(+0.16%) |
Jul 09, 2015 | 11.62 | 11.62 | 11.58 | 11.58 | 342,087 | -0.01(-0.05%) |
Jul 08, 2015 | 11.61 | 11.62 | 11.55 | 11.59 | 167,328 | -0.01(-0.05%) |
Jul 07, 2015 | 11.62 | 11.62 | 11.58 | 11.59 | 196,681 | +0.05(+0.42%) |
Jul 06, 2015 | 11.50 | 11.63 | 11.41 | 11.55 | 162,772 | -0.02(-0.21%) |
Jul 02, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 176,959 | -0.01(-0.05%) |
Jul 01, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 348,745 | +0.00(+0.00%) |
Jun 30, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 720,458 | -0.02(-0.16%) |
Jun 29, 2015 | 11.61 | 11.61 | 11.57 | 11.59 | 340,383 | +0.00(+0.02%) |
Jun 26, 2015 | 11.54 | 11.62 | 11.54 | 11.59 | 191,916 | +0.02(+0.13%) |
Jun 25, 2015 | 11.61 | 11.62 | 11.58 | 11.58 | 269,828 | -0.02(-0.15%) |
Jun 24, 2015 | 11.61 | 11.61 | 11.56 | 11.59 | 253,974 | +0.02(+0.17%) |
Jun 23, 2015 | 11.58 | 11.58 | 11.56 | 11.57 | 168,797 | +0.00(+0.00%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.55 | 11.57 | 167,943 | +0.04(+0.32%) |
Jun 19, 2015 | 11.59 | 11.59 | 11.54 | 11.54 | 348,348 | -0.04(-0.31%) |
Jun 18, 2015 | 11.56 | 11.59 | 11.56 | 11.57 | 104,368 | -0.01(-0.11%) |
Jun 17, 2015 | 11.59 | 11.59 | 11.56 | 11.59 | 102,717 | +0.00(+0.00%) |
Jun 16, 2015 | 11.60 | 11.60 | 11.56 | 11.59 | 750,264 | -0.01(-0.05%) |
Jun 15, 2015 | 11.67 | 11.67 | 11.56 | 11.59 | 200,313 | +0.02(+0.16%) |
Jun 12, 2015 | 11.63 | 11.63 | 11.56 | 11.57 | 287,288 | +0.00(+0.00%) |
Jun 11, 2015 | 11.54 | 11.71 | 11.54 | 11.57 | 201,278 | +0.01(+0.05%) |
Jun 10, 2015 | 11.63 | 11.63 | 11.57 | 11.57 | 235,822 | -0.02(-0.21%) |
Jun 09, 2015 | 11.62 | 11.63 | 11.58 | 11.59 | 181,504 | -0.02(-0.16%) |
Jun 08, 2015 | 11.59 | 11.62 | 11.59 | 11.61 | 112,371 | +0.00(+0.00%) |
Jun 05, 2015 | 11.63 | 11.63 | 11.60 | 11.61 | 178,999 | -0.02(-0.16%) |
Jun 04, 2015 | 11.63 | 11.65 | 11.62 | 11.63 | 199,510 | +0.01(+0.05%) |
Jun 03, 2015 | 11.65 | 11.67 | 11.62 | 11.62 | 214,058 | -0.01(-0.05%) |
Jun 02, 2015 | 11.65 | 11.65 | 11.60 | 11.63 | 1,288,585 | -0.01(-0.10%) |
Jun 01, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 131,845 | -0.02(-0.16%) |
May 29, 2015 | 11.66 | 11.67 | 11.62 | 11.66 | 355,011 | +0.02(+0.21%) |
May 28, 2015 | 11.66 | 11.67 | 11.62 | 11.63 | 251,172 | -0.02(-0.16%) |
May 27, 2015 | 11.60 | 11.65 | 11.60 | 11.65 | 145,177 | +0.02(+0.21%) |
May 26, 2015 | 11.64 | 11.65 | 11.61 | 11.63 | 142,430 | -0.01(-0.05%) |
May 22, 2015 | 11.65 | 11.63 | 11.63 | 11.63 | 334,119 | +0.01(+0.10%) |
May 21, 2015 | 11.65 | 11.65 | 11.62 | 11.62 | 195,850 | +0.01(+0.05%) |
May 20, 2015 | 11.62 | 11.64 | 11.59 | 11.62 | 518,427 | +0.02(+0.20%) |
May 19, 2015 | 11.64 | 11.65 | 11.59 | 11.59 | 156,860 | -0.04(-0.36%) |
May 18, 2015 | 11.64 | 11.67 | 11.59 | 11.64 | 280,665 | +0.01(+0.10%) |
May 15, 2015 | 11.64 | 11.65 | 11.60 | 11.62 | 213,918 | +0.03(+0.26%) |
May 14, 2015 | 11.61 | 11.64 | 11.59 | 11.59 | 356,134 | +0.01(+0.10%) |
May 13, 2015 | 11.56 | 11.58 | 11.54 | 11.58 | 138,001 | +0.02(+0.16%) |
May 12, 2015 | 11.56 | 11.57 | 11.52 | 11.56 | 644,929 | +0.02(+0.16%) |
May 11, 2015 | 11.60 | 11.60 | 11.53 | 11.54 | 291,824 | -0.04(-0.31%) |
May 08, 2015 | 11.59 | 11.59 | 11.53 | 11.58 | 171,837 | +0.05(+0.42%) |
May 07, 2015 | 11.55 | 11.56 | 11.53 | 11.53 | 202,278 | +0.01(+0.05%) |
May 06, 2015 | 11.60 | 11.60 | 11.53 | 11.53 | 275,674 | -0.07(-0.57%) |
May 05, 2015 | 11.65 | 11.65 | 11.59 | 11.59 | 428,143 | -0.04(-0.36%) |
May 04, 2015 | 11.62 | 11.64 | 11.55 | 11.64 | 279,106 | +0.02(+0.21%) |
May 01, 2015 | 11.65 | 11.66 | 11.60 | 11.61 | 107,318 | -0.02(-0.21%) |
Apr 30, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 131,331 | -0.02(-0.18%) |
Apr 29, 2015 | 11.65 | 11.67 | 11.62 | 11.66 | 189,354 | +0.00(+0.03%) |
Apr 28, 2015 | 11.65 | 11.65 | 11.63 | 11.65 | 406,524 | -0.01(-0.10%) |
Apr 27, 2015 | 11.65 | 11.68 | 11.62 | 11.67 | 581,553 | +0.01(+0.10%) |
Apr 24, 2015 | 11.64 | 11.65 | 11.61 | 11.65 | 155,130 | +0.02(+0.13%) |
Apr 23, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 201,004 | +0.00(+0.03%) |
Apr 22, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 228,923 | +0.00(+0.00%) |
Apr 21, 2015 | 11.67 | 11.68 | 11.61 | 11.64 | 193,175 | +0.01(+0.10%) |
Apr 20, 2015 | 11.66 | 11.67 | 11.61 | 11.62 | 263,008 | +0.00(+0.00%) |
Apr 17, 2015 | 11.65 | 11.66 | 11.62 | 11.62 | 242,088 | +0.00(+0.00%) |
Apr 16, 2015 | 11.65 | 11.65 | 11.61 | 11.62 | 426,148 | -0.02(-0.16%) |
Apr 15, 2015 | 11.65 | 11.67 | 11.61 | 11.64 | 103,022 | +0.02(+0.16%) |
Apr 14, 2015 | 11.67 | 11.69 | 11.61 | 11.62 | 114,862 | -0.00(-0.03%) |
Apr 13, 2015 | 11.65 | 11.74 | 11.61 | 11.63 | 119,969 | -0.01(-0.08%) |
Apr 10, 2015 | 11.63 | 11.67 | 11.61 | 11.64 | 251,092 | +0.01(+0.10%) |
Apr 09, 2015 | 11.64 | 11.65 | 11.61 | 11.62 | 99,630 | -0.02(-0.21%) |
Apr 08, 2015 | 11.63 | 11.65 | 11.59 | 11.65 | 117,506 | +0.04(+0.31%) |
Apr 07, 2015 | 11.61 | 11.65 | 11.59 | 11.61 | 134,636 | +0.01(+0.05%) |
Apr 06, 2015 | 11.62 | 11.62 | 11.59 | 11.61 | 141,874 | -0.01(-0.10%) |
Apr 02, 2015 | 11.61 | 11.62 | 11.62 | 11.62 | 149,286 | +0.03(+0.26%) |
Apr 01, 2015 | 11.58 | 11.61 | 11.55 | 11.59 | 239,023 | +0.01(+0.10%) |
Mar 31, 2015 | 11.54 | 11.64 | 11.54 | 11.58 | 244,600 | +0.01(+0.05%) |
Mar 30, 2015 | 11.58 | 11.58 | 11.55 | 11.57 | 235,357 | +0.01(+0.10%) |
Mar 27, 2015 | 11.54 | 11.57 | 11.53 | 11.56 | 247,761 | +0.01(+0.05%) |
Mar 26, 2015 | 11.58 | 11.58 | 11.54 | 11.55 | 185,159 | -0.01(-0.05%) |
Mar 25, 2015 | 11.59 | 11.59 | 11.53 | 11.56 | 143,069 | +0.00(+0.00%) |
Mar 24, 2015 | 11.57 | 11.58 | 11.52 | 11.56 | 241,998 | +0.01(+0.05%) |
Mar 23, 2015 | 11.53 | 11.57 | 11.51 | 11.55 | 126,585 | +0.02(+0.16%) |
Mar 20, 2015 | 11.52 | 11.56 | 11.51 | 11.53 | 85,215 | +0.00(+0.00%) |
Mar 19, 2015 | 11.46 | 11.53 | 11.44 | 11.53 | 120,756 | +0.04(+0.31%) |
Mar 18, 2015 | 11.50 | 11.52 | 11.45 | 11.50 | 94,072 | +0.01(+0.10%) |
Mar 17, 2015 | 11.51 | 11.51 | 11.46 | 11.49 | 220,132 | -0.01(-0.05%) |
Mar 16, 2015 | 11.52 | 11.52 | 11.47 | 11.49 | 111,357 | -0.01(-0.05%) |
Mar 13, 2015 | 11.50 | 11.50 | 11.46 | 11.50 | 90,524 | +0.01(+0.10%) |
Mar 12, 2015 | 11.50 | 11.52 | 11.46 | 11.49 | 109,232 | +0.01(+0.05%) |
Mar 11, 2015 | 11.51 | 11.51 | 11.46 | 11.48 | 81,787 | +0.00(+0.00%) |
Mar 10, 2015 | 11.46 | 11.49 | 11.45 | 11.48 | 131,534 | +0.01(+0.10%) |
Mar 09, 2015 | 11.44 | 11.49 | 11.43 | 11.47 | 76,020 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.51 | 11.46 | 11.47 | 115,096 | -0.02(-0.21%) |
Mar 05, 2015 | 11.50 | 11.56 | 11.49 | 11.50 | 133,445 | -0.00(-0.04%) |
Mar 04, 2015 | 11.50 | 11.54 | 11.48 | 11.50 | 1,750,825 | -0.03(-0.22%) |
Mar 03, 2015 | 11.54 | 11.54 | 11.45 | 11.53 | 225,802 | +0.02(+0.16%) |
Mar 02, 2015 | 11.52 | 11.56 | 11.47 | 11.51 | 156,687 | +0.01(+0.05%) |
Feb 27, 2015 | 11.44 | 11.51 | 11.44 | 11.50 | 119,480 | +0.05(+0.42%) |
Feb 26, 2015 | 11.51 | 11.51 | 11.44 | 11.46 | 165,143 | -0.02(-0.21%) |
Feb 25, 2015 | 11.45 | 11.49 | 11.44 | 11.48 | 108,963 | +0.03(+0.30%) |
Feb 24, 2015 | 11.44 | 11.47 | 11.44 | 11.44 | 102,615 | +0.01(+0.07%) |
Feb 23, 2015 | 11.44 | 11.44 | 11.43 | 11.44 | 57,297 | +0.04(+0.37%) |
Feb 20, 2015 | 11.43 | 11.45 | 11.39 | 11.40 | 143,850 | -0.01(-0.11%) |
Feb 19, 2015 | 11.41 | 11.44 | 11.38 | 11.41 | 128,860 | +0.02(+0.21%) |
Feb 18, 2015 | 11.44 | 11.45 | 11.37 | 11.38 | 169,206 | -0.04(-0.31%) |
Feb 17, 2015 | 11.45 | 11.45 | 11.40 | 11.42 | 99,056 | -0.03(-0.26%) |
Feb 13, 2015 | 11.44 | 11.45 | 11.45 | 11.45 | 69,319 | +0.03(+0.24%) |
Feb 12, 2015 | 11.41 | 11.44 | 11.37 | 11.42 | 277,451 | +0.02(+0.18%) |
Feb 11, 2015 | 11.42 | 11.42 | 11.35 | 11.40 | 268,377 | -0.01(-0.10%) |
Feb 10, 2015 | 11.40 | 11.42 | 11.36 | 11.41 | 126,024 | +0.02(+0.21%) |
Feb 09, 2015 | 11.40 | 11.41 | 11.35 | 11.39 | 328,245 | +0.02(+0.21%) |
Feb 06, 2015 | 11.39 | 11.41 | 11.36 | 11.37 | 260,159 | -0.04(-0.37%) |
Feb 05, 2015 | 11.44 | 11.44 | 11.37 | 11.41 | 143,471 | +0.02(+0.21%) |
Feb 04, 2015 | 11.43 | 11.43 | 11.35 | 11.38 | 365,719 | -0.02(-0.16%) |
Feb 03, 2015 | 11.41 | 11.41 | 11.35 | 11.40 | 315,101 | +0.02(+0.21%) |
Feb 02, 2015 | 11.40 | 11.40 | 11.34 | 11.38 | 186,344 | +0.01(+0.05%) |
Jan 30, 2015 | 11.38 | 11.40 | 11.34 | 11.37 | 230,600 | -0.01(-0.11%) |
Jan 29, 2015 | 11.38 | 11.38 | 11.34 | 11.38 | 138,182 | +0.04(+0.37%) |
Jan 28, 2015 | 11.38 | 11.38 | 11.32 | 11.34 | 59,449 | +0.01(+0.11%) |
Jan 27, 2015 | 11.37 | 11.37 | 11.32 | 11.33 | 50,372 | +0.03(+0.26%) |
Jan 26, 2015 | 11.29 | 11.37 | 11.29 | 11.30 | 128,830 | -0.02(-0.21%) |
Jan 23, 2015 | 11.34 | 11.34 | 11.27 | 11.32 | 113,794 | +0.03(+0.26%) |
Jan 22, 2015 | 11.30 | 11.30 | 11.26 | 11.29 | 189,858 | +0.07(+0.59%) |
Jan 21, 2015 | 11.32 | 11.32 | 11.23 | 11.23 | 754,264 | -0.04(-0.36%) |
Jan 20, 2015 | 11.29 | 11.29 | 11.23 | 11.27 | 38,578 | -0.01(-0.05%) |
Jan 16, 2015 | 11.24 | 11.27 | 11.21 | 11.27 | 191,992 | +0.07(+0.59%) |
Jan 15, 2015 | 11.23 | 11.28 | 11.20 | 11.21 | 42,699 | -0.05(-0.42%) |
Jan 14, 2015 | 11.24 | 11.27 | 11.23 | 11.26 | 54,025 | +0.01(+0.05%) |
Jan 13, 2015 | 11.32 | 11.32 | 11.23 | 11.25 | 98,564 | -0.04(-0.37%) |
Jan 12, 2015 | 11.27 | 11.30 | 11.25 | 11.29 | 108,464 | +0.01(+0.05%) |
Jan 09, 2015 | 11.32 | 11.36 | 11.26 | 11.29 | 136,357 | +0.00(+0.00%) |
Jan 08, 2015 | 11.60 | 11.60 | 11.23 | 11.29 | 85,909 | +0.04(+0.32%) |
Jan 07, 2015 | 11.25 | 11.26 | 11.22 | 11.25 | 161,619 | -0.01(-0.05%) |
Jan 06, 2015 | 11.27 | 11.27 | 11.21 | 11.26 | 80,171 | +0.01(+0.05%) |
Jan 05, 2015 | 11.29 | 11.29 | 11.21 | 11.25 | 53,161 | +0.01(+0.05%) |