Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 11.70 | 11.76 | 11.69 | 11.70 | 431,230 | +0.00(+0.00%) |
Feb 26, 2016 | 11.67 | 11.70 | 11.62 | 11.70 | 689,097 | +0.07(+0.57%) |
Feb 25, 2016 | 11.63 | 11.64 | 11.57 | 11.63 | 382,945 | +0.01(+0.08%) |
Feb 24, 2016 | 11.63 | 11.63 | 11.55 | 11.62 | 679,123 | +0.01(+0.06%) |
Feb 23, 2016 | 11.65 | 11.65 | 11.59 | 11.62 | 482,692 | -0.02(-0.13%) |
Feb 22, 2016 | 11.61 | 11.66 | 11.61 | 11.63 | 529,351 | +0.02(+0.16%) |
Feb 19, 2016 | 11.62 | 11.64 | 11.56 | 11.61 | 852,045 | +0.02(+0.16%) |
Feb 18, 2016 | 11.60 | 11.61 | 11.54 | 11.59 | 531,551 | +0.05(+0.44%) |
Feb 17, 2016 | 11.50 | 11.55 | 11.40 | 11.54 | 380,223 | +0.14(+1.22%) |
Feb 16, 2016 | 11.37 | 11.47 | 11.33 | 11.40 | 455,035 | +0.08(+0.73%) |
Feb 12, 2016 | 11.42 | 11.32 | 11.32 | 11.32 | 1,456,072 | +0.01(+0.11%) |
Feb 11, 2016 | 11.48 | 11.55 | 11.28 | 11.31 | 1,172,512 | -0.22(-1.87%) |
Feb 10, 2016 | 11.54 | 11.94 | 11.45 | 11.52 | 503,697 | -0.00(-0.00%) |
Feb 09, 2016 | 11.65 | 11.75 | 11.42 | 11.52 | 803,679 | -0.11(-0.98%) |
Feb 08, 2016 | 11.77 | 11.78 | 11.59 | 11.64 | 549,697 | -0.12(-1.02%) |
Feb 05, 2016 | 11.80 | 11.81 | 11.73 | 11.76 | 684,336 | -0.03(-0.27%) |
Feb 04, 2016 | 11.85 | 11.85 | 11.77 | 11.79 | 670,789 | -0.05(-0.43%) |
Feb 03, 2016 | 11.87 | 11.87 | 11.80 | 11.84 | 892,238 | -0.03(-0.27%) |
Feb 02, 2016 | 11.89 | 11.89 | 11.85 | 11.87 | 393,901 | +0.01(+0.05%) |
Feb 01, 2016 | 11.85 | 11.93 | 11.83 | 11.87 | 615,870 | -0.01(-0.11%) |
Jan 29, 2016 | 11.85 | 11.88 | 11.83 | 11.88 | 444,018 | +0.05(+0.43%) |
Jan 28, 2016 | 11.88 | 11.88 | 11.79 | 11.83 | 265,979 | +0.03(+0.27%) |
Jan 27, 2016 | 11.79 | 11.81 | 11.76 | 11.80 | 445,868 | +0.03(+0.21%) |
Jan 26, 2016 | 11.81 | 11.82 | 11.76 | 11.77 | 427,509 | -0.03(-0.27%) |
Jan 25, 2016 | 11.79 | 11.85 | 11.77 | 11.80 | 524,503 | -0.01(-0.11%) |
Jan 22, 2016 | 11.81 | 11.84 | 11.77 | 11.81 | 499,250 | +0.06(+0.48%) |
Jan 21, 2016 | 11.83 | 11.83 | 11.72 | 11.76 | 705,090 | -0.03(-0.21%) |
Jan 20, 2016 | 11.81 | 11.86 | 11.68 | 11.78 | 1,369,478 | -0.06(-0.53%) |
Jan 19, 2016 | 11.88 | 11.88 | 11.81 | 11.85 | 1,327,194 | -0.02(-0.16%) |
Jan 15, 2016 | 11.86 | 11.86 | 11.86 | 11.86 | 1,031,260 | -0.04(-0.32%) |
Jan 14, 2016 | 11.91 | 11.93 | 11.90 | 11.90 | 429,144 | -0.04(-0.32%) |
Jan 13, 2016 | 11.95 | 11.98 | 11.91 | 11.94 | 1,750,317 | -0.01(-0.05%) |
Jan 12, 2016 | 11.96 | 12.00 | 11.94 | 11.95 | 617,605 | +0.00(+0.00%) |
Jan 11, 2016 | 11.91 | 11.98 | 11.91 | 11.95 | 787,238 | +0.03(+0.26%) |
Jan 08, 2016 | 11.93 | 11.96 | 11.91 | 11.91 | 749,920 | -0.03(-0.21%) |
Jan 07, 2016 | 11.93 | 11.95 | 11.90 | 11.94 | 438,164 | +0.00(+0.00%) |
Jan 06, 2016 | 11.96 | 12.00 | 11.92 | 11.94 | 604,026 | -0.02(-0.16%) |
Jan 05, 2016 | 11.95 | 11.98 | 11.93 | 11.96 | 1,580,187 | +0.01(+0.05%) |
Jan 04, 2016 | 11.91 | 11.95 | 11.88 | 11.95 | 639,030 | +0.03(+0.21%) |
Dec 31, 2015 | 11.90 | 11.93 | 11.93 | 11.93 | 542,559 | +0.04(+0.32%) |
Dec 30, 2015 | 11.89 | 11.91 | 11.87 | 11.89 | 650,936 | +0.01(+0.05%) |
Dec 29, 2015 | 11.90 | 11.90 | 11.86 | 11.88 | 282,462 | -0.01(-0.05%) |
Dec 28, 2015 | 11.84 | 11.91 | 11.82 | 11.89 | 356,884 | +0.02(+0.16%) |
Dec 24, 2015 | 11.84 | 11.87 | 11.87 | 11.87 | 216,070 | +0.05(+0.43%) |
Dec 23, 2015 | 11.85 | 11.87 | 11.80 | 11.82 | 388,884 | -0.00(-0.04%) |
Dec 22, 2015 | 11.83 | 11.86 | 11.78 | 11.83 | 718,703 | -0.02(-0.16%) |
Dec 21, 2015 | 11.81 | 11.86 | 11.81 | 11.84 | 474,923 | +0.05(+0.42%) |
Dec 18, 2015 | 11.81 | 11.82 | 11.75 | 11.79 | 356,247 | +0.01(+0.11%) |
Dec 17, 2015 | 11.79 | 11.79 | 11.73 | 11.78 | 481,615 | +0.02(+0.16%) |
Dec 16, 2015 | 11.68 | 11.78 | 11.66 | 11.76 | 408,024 | +0.08(+0.70%) |
Dec 15, 2015 | 11.74 | 11.79 | 11.66 | 11.68 | 458,714 | -0.02(-0.16%) |
Dec 14, 2015 | 11.82 | 11.87 | 11.67 | 11.70 | 687,045 | -0.13(-1.11%) |
Dec 11, 2015 | 11.85 | 11.88 | 11.83 | 11.83 | 807,549 | -0.03(-0.21%) |
Dec 10, 2015 | 11.88 | 11.89 | 11.86 | 11.86 | 369,755 | -0.02(-0.13%) |
Dec 09, 2015 | 11.91 | 11.91 | 11.87 | 11.87 | 431,221 | -0.03(-0.29%) |
Dec 08, 2015 | 11.89 | 11.91 | 11.86 | 11.91 | 784,319 | +0.03(+0.26%) |
Dec 07, 2015 | 11.92 | 11.92 | 11.86 | 11.88 | 1,209,582 | -0.04(-0.32%) |
Dec 04, 2015 | 11.91 | 11.96 | 11.89 | 11.91 | 314,151 | -0.01(-0.05%) |
Dec 03, 2015 | 12.16 | 12.16 | 11.92 | 11.92 | 625,021 | +0.00(+0.00%) |
Dec 02, 2015 | 11.91 | 11.95 | 11.89 | 11.92 | 894,485 | +0.00(+0.00%) |
Dec 01, 2015 | 11.93 | 11.95 | 11.91 | 11.92 | 360,228 | +0.00(+0.03%) |
Nov 30, 2015 | 11.92 | 11.94 | 11.91 | 11.92 | 243,788 | +0.01(+0.08%) |
Nov 27, 2015 | 11.92 | 11.94 | 11.90 | 11.91 | 74,678 | +0.00(+0.00%) |
Nov 25, 2015 | 11.92 | 11.91 | 11.91 | 11.91 | 633,973 | -0.01(-0.05%) |
Nov 24, 2015 | 11.89 | 11.92 | 11.89 | 11.91 | 651,199 | +0.03(+0.26%) |
Nov 23, 2015 | 11.90 | 11.92 | 11.88 | 11.88 | 471,291 | +0.01(+0.05%) |
Nov 20, 2015 | 11.93 | 11.93 | 11.88 | 11.88 | 451,246 | -0.00(-0.04%) |
Nov 19, 2015 | 11.90 | 11.94 | 11.87 | 11.88 | 614,100 | -0.02(-0.16%) |
Nov 18, 2015 | 11.89 | 11.90 | 11.85 | 11.90 | 2,886,446 | +0.06(+0.53%) |
Nov 17, 2015 | 11.86 | 11.88 | 11.83 | 11.84 | 491,159 | -0.03(-0.25%) |
Nov 16, 2015 | 11.89 | 11.89 | 11.85 | 11.87 | 1,816,662 | -0.01(-0.12%) |
Nov 13, 2015 | 11.90 | 11.92 | 11.86 | 11.88 | 529,192 | +0.00(+0.00%) |
Nov 12, 2015 | 11.87 | 11.88 | 11.84 | 11.88 | 341,305 | +0.02(+0.16%) |
Nov 11, 2015 | 11.86 | 11.88 | 11.84 | 11.86 | 347,364 | +0.01(+0.05%) |
Nov 10, 2015 | 11.85 | 11.86 | 11.83 | 11.86 | 351,281 | +0.00(+0.00%) |
Nov 09, 2015 | 11.86 | 11.86 | 11.80 | 11.86 | 499,362 | +0.01(+0.05%) |
Nov 06, 2015 | 11.87 | 11.89 | 11.82 | 11.85 | 1,043,231 | -0.01(-0.10%) |
Nov 05, 2015 | 11.87 | 11.90 | 11.86 | 11.86 | 1,095,259 | -0.01(-0.11%) |
Nov 04, 2015 | 11.87 | 11.89 | 11.86 | 11.87 | 622,559 | +0.01(+0.05%) |
Nov 03, 2015 | 11.87 | 11.90 | 11.84 | 11.87 | 522,335 | +0.01(+0.05%) |
Nov 02, 2015 | 11.87 | 11.87 | 11.84 | 11.86 | 753,702 | +0.02(+0.16%) |
Oct 30, 2015 | 11.85 | 11.86 | 11.80 | 11.84 | 242,270 | +0.00(+0.00%) |
Oct 29, 2015 | 11.85 | 11.86 | 11.81 | 11.84 | 441,230 | +0.01(+0.05%) |
Oct 28, 2015 | 11.81 | 11.84 | 11.81 | 11.84 | 386,872 | +0.01(+0.10%) |
Oct 27, 2015 | 11.81 | 11.83 | 11.77 | 11.82 | 280,917 | +0.02(+0.21%) |
Oct 26, 2015 | 11.79 | 11.81 | 11.77 | 11.80 | 218,676 | +0.01(+0.11%) |
Oct 23, 2015 | 11.80 | 11.90 | 11.77 | 11.79 | 251,476 | +0.02(+0.21%) |
Oct 22, 2015 | 11.80 | 11.82 | 11.76 | 11.76 | 170,664 | -0.01(-0.05%) |
Oct 21, 2015 | 11.82 | 11.82 | 11.76 | 11.77 | 227,249 | +0.04(+0.32%) |
Oct 20, 2015 | 11.76 | 11.77 | 11.72 | 11.73 | 516,277 | +0.01(+0.05%) |
Oct 19, 2015 | 11.83 | 11.83 | 11.71 | 11.72 | 219,221 | -0.01(-0.11%) |
Oct 16, 2015 | 11.73 | 11.81 | 11.69 | 11.74 | 228,393 | +0.02(+0.16%) |
Oct 15, 2015 | 11.71 | 11.74 | 11.70 | 11.72 | 314,072 | +0.01(+0.11%) |
Oct 14, 2015 | 11.74 | 11.74 | 11.69 | 11.71 | 170,055 | -0.02(-0.14%) |
Oct 13, 2015 | 11.70 | 11.74 | 11.69 | 11.72 | 310,638 | +0.03(+0.22%) |
Oct 12, 2015 | 11.70 | 11.71 | 11.68 | 11.70 | 148,707 | +0.00(+0.03%) |
Oct 09, 2015 | 11.69 | 11.70 | 11.66 | 11.69 | 130,375 | +0.00(+0.00%) |
Oct 08, 2015 | 11.71 | 11.71 | 11.68 | 11.69 | 98,165 | -0.01(-0.05%) |
Oct 07, 2015 | 11.71 | 11.73 | 11.64 | 11.70 | 1,220,448 | +0.01(+0.11%) |
Oct 06, 2015 | 11.68 | 11.71 | 11.66 | 11.69 | 260,172 | +0.01(+0.11%) |
Oct 05, 2015 | 11.66 | 11.69 | 11.62 | 11.68 | 180,464 | +0.03(+0.27%) |
Oct 02, 2015 | 11.63 | 11.71 | 11.62 | 11.64 | 232,047 | +0.01(+0.05%) |
Oct 01, 2015 | 11.61 | 11.64 | 11.61 | 11.64 | 837,790 | +0.01(+0.11%) |
Sep 30, 2015 | 11.64 | 11.67 | 11.60 | 11.63 | 320,115 | -0.03(-0.27%) |
Sep 29, 2015 | 11.66 | 11.69 | 11.64 | 11.66 | 192,215 | -0.03(-0.27%) |
Sep 28, 2015 | 11.71 | 11.72 | 11.65 | 11.69 | 115,929 | -0.01(-0.11%) |
Sep 25, 2015 | 11.69 | 11.72 | 11.69 | 11.70 | 474,560 | +0.01(+0.05%) |
Sep 24, 2015 | 11.63 | 11.73 | 11.63 | 11.69 | 238,939 | +0.01(+0.11%) |
Sep 23, 2015 | 11.72 | 11.79 | 11.66 | 11.68 | 385,484 | +0.01(+0.11%) |
Sep 22, 2015 | 11.71 | 11.71 | 11.67 | 11.67 | 179,942 | -0.01(-0.09%) |
Sep 21, 2015 | 11.71 | 11.71 | 11.67 | 11.68 | 143,710 | +0.01(+0.09%) |
Sep 18, 2015 | 11.67 | 11.69 | 11.67 | 11.67 | 398,321 | +0.00(+0.00%) |
Sep 17, 2015 | 11.64 | 11.68 | 11.64 | 11.67 | 343,112 | +0.02(+0.15%) |
Sep 16, 2015 | 11.67 | 11.67 | 11.65 | 11.65 | 367,096 | +0.01(+0.06%) |
Sep 15, 2015 | 11.67 | 11.68 | 11.64 | 11.64 | 170,594 | -0.02(-0.14%) |
Sep 14, 2015 | 11.66 | 11.68 | 11.65 | 11.66 | 302,816 | +0.00(+0.04%) |
Sep 11, 2015 | 11.64 | 11.68 | 11.64 | 11.66 | 118,261 | +0.01(+0.05%) |
Sep 10, 2015 | 11.64 | 11.68 | 11.64 | 11.65 | 198,489 | -0.01(-0.05%) |
Sep 09, 2015 | 11.66 | 11.68 | 11.64 | 11.66 | 205,412 | +0.01(+0.11%) |
Sep 08, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 115,310 | +0.02(+0.16%) |
Sep 04, 2015 | 11.62 | 11.63 | 11.63 | 11.63 | 178,641 | -0.01(-0.05%) |
Sep 03, 2015 | 11.63 | 11.64 | 11.63 | 11.63 | 254,879 | +0.01(+0.10%) |
Sep 02, 2015 | 11.66 | 11.66 | 11.59 | 11.62 | 264,216 | -0.02(-0.18%) |
Sep 01, 2015 | 11.64 | 11.65 | 11.63 | 11.64 | 170,187 | -0.00(-0.03%) |
Aug 31, 2015 | 11.66 | 11.66 | 11.62 | 11.64 | 307,122 | -0.01(-0.11%) |
Aug 28, 2015 | 11.64 | 11.66 | 11.61 | 11.66 | 299,210 | +0.03(+0.26%) |
Aug 27, 2015 | 11.63 | 11.64 | 11.61 | 11.63 | 399,930 | +0.02(+0.16%) |
Aug 26, 2015 | 11.63 | 11.64 | 11.56 | 11.61 | 268,170 | +0.03(+0.27%) |
Aug 25, 2015 | 11.65 | 11.67 | 11.55 | 11.58 | 242,988 | +0.03(+0.27%) |
Aug 24, 2015 | 11.64 | 11.70 | 11.54 | 11.55 | 266,105 | -0.11(-0.98%) |
Aug 21, 2015 | 11.67 | 11.71 | 11.66 | 11.66 | 214,761 | -0.02(-0.13%) |
Aug 20, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 192,052 | -0.00(-0.03%) |
Aug 19, 2015 | 11.70 | 11.70 | 11.67 | 11.68 | 363,966 | -0.01(-0.11%) |
Aug 18, 2015 | 11.69 | 11.70 | 11.67 | 11.69 | 254,413 | -0.01(-0.05%) |
Aug 17, 2015 | 11.69 | 11.72 | 11.67 | 11.70 | 286,843 | +0.00(+0.00%) |
Aug 14, 2015 | 11.70 | 11.75 | 11.67 | 11.70 | 514,033 | +0.01(+0.06%) |
Aug 13, 2015 | 11.71 | 11.72 | 11.66 | 11.69 | 223,780 | -0.00(-0.01%) |
Aug 12, 2015 | 11.70 | 11.73 | 11.68 | 11.69 | 235,228 | -0.01(-0.11%) |
Aug 11, 2015 | 11.71 | 11.73 | 11.70 | 11.70 | 284,544 | +0.00(+0.00%) |
Aug 10, 2015 | 11.71 | 11.73 | 11.67 | 11.70 | 221,224 | +0.01(+0.05%) |
Aug 07, 2015 | 11.68 | 11.73 | 11.68 | 11.70 | 85,742 | +0.00(+0.00%) |
Aug 06, 2015 | 11.73 | 11.73 | 11.68 | 11.70 | 299,895 | +0.00(+0.00%) |
Aug 05, 2015 | 11.71 | 11.82 | 11.68 | 11.70 | 378,368 | -0.01(-0.11%) |
Aug 04, 2015 | 11.65 | 11.73 | 11.65 | 11.71 | 226,157 | +0.02(+0.16%) |
Aug 03, 2015 | 11.73 | 11.73 | 11.67 | 11.69 | 254,665 | -0.02(-0.19%) |
Jul 31, 2015 | 11.72 | 11.72 | 11.69 | 11.71 | 126,305 | +0.02(+0.19%) |
Jul 30, 2015 | 11.68 | 11.71 | 11.65 | 11.69 | 219,472 | +0.01(+0.05%) |
Jul 29, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 108,746 | +0.01(+0.05%) |
Jul 28, 2015 | 11.70 | 11.70 | 11.66 | 11.68 | 404,524 | -0.01(-0.05%) |
Jul 27, 2015 | 11.72 | 11.73 | 11.66 | 11.68 | 266,566 | -0.01(-0.10%) |
Jul 24, 2015 | 11.71 | 11.74 | 11.66 | 11.70 | 527,631 | +0.00(+0.00%) |
Jul 23, 2015 | 11.70 | 11.72 | 11.65 | 11.70 | 263,752 | +0.01(+0.05%) |
Jul 22, 2015 | 11.72 | 11.72 | 11.67 | 11.69 | 592,891 | -0.01(-0.05%) |
Jul 21, 2015 | 11.71 | 11.73 | 11.68 | 11.70 | 328,576 | +0.01(+0.10%) |
Jul 20, 2015 | 11.70 | 11.74 | 11.67 | 11.68 | 331,555 | +0.00(+0.03%) |
Jul 17, 2015 | 11.67 | 11.69 | 11.65 | 11.68 | 211,407 | +0.04(+0.31%) |
Jul 16, 2015 | 11.68 | 11.69 | 11.64 | 11.64 | 539,840 | +0.01(+0.05%) |
Jul 15, 2015 | 11.64 | 11.65 | 11.62 | 11.64 | 357,615 | +0.01(+0.11%) |
Jul 14, 2015 | 11.62 | 11.63 | 11.61 | 11.63 | 883,633 | +0.02(+0.13%) |
Jul 13, 2015 | 11.63 | 11.63 | 11.58 | 11.61 | 270,474 | +0.01(+0.08%) |
Jul 10, 2015 | 11.63 | 11.63 | 11.57 | 11.60 | 232,634 | +0.02(+0.16%) |
Jul 09, 2015 | 11.62 | 11.62 | 11.58 | 11.58 | 342,052 | -0.01(-0.05%) |
Jul 08, 2015 | 11.61 | 11.63 | 11.55 | 11.59 | 167,311 | -0.01(-0.05%) |
Jul 07, 2015 | 11.63 | 11.63 | 11.58 | 11.60 | 196,661 | +0.05(+0.42%) |
Jul 06, 2015 | 11.50 | 11.63 | 11.41 | 11.55 | 162,756 | -0.02(-0.21%) |
Jul 02, 2015 | 11.61 | 11.57 | 11.57 | 11.57 | 176,941 | -0.01(-0.05%) |
Jul 01, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 348,709 | +0.00(+0.00%) |
Jun 30, 2015 | 11.61 | 11.61 | 11.55 | 11.58 | 720,385 | -0.02(-0.16%) |
Jun 29, 2015 | 11.61 | 11.61 | 11.57 | 11.60 | 340,348 | +0.00(+0.03%) |
Jun 26, 2015 | 11.54 | 11.62 | 11.54 | 11.59 | 191,896 | +0.02(+0.13%) |
Jun 25, 2015 | 11.61 | 11.63 | 11.58 | 11.58 | 269,801 | -0.02(-0.15%) |
Jun 24, 2015 | 11.61 | 11.61 | 11.57 | 11.60 | 253,948 | +0.02(+0.17%) |
Jun 23, 2015 | 11.58 | 11.58 | 11.56 | 11.58 | 168,780 | +0.00(+0.00%) |
Jun 22, 2015 | 11.59 | 11.59 | 11.55 | 11.58 | 167,926 | +0.04(+0.32%) |
Jun 19, 2015 | 11.59 | 11.59 | 11.54 | 11.54 | 348,313 | -0.04(-0.31%) |
Jun 18, 2015 | 11.56 | 11.59 | 11.56 | 11.58 | 104,358 | -0.01(-0.11%) |
Jun 17, 2015 | 11.59 | 11.59 | 11.56 | 11.59 | 102,707 | +0.00(+0.00%) |
Jun 16, 2015 | 11.60 | 11.60 | 11.56 | 11.59 | 750,188 | -0.01(-0.05%) |
Jun 15, 2015 | 11.67 | 11.67 | 11.57 | 11.59 | 200,293 | +0.02(+0.16%) |
Jun 12, 2015 | 11.63 | 11.63 | 11.56 | 11.58 | 287,259 | +0.00(+0.00%) |
Jun 11, 2015 | 11.54 | 11.71 | 11.54 | 11.58 | 201,257 | +0.01(+0.05%) |
Jun 10, 2015 | 11.63 | 11.63 | 11.57 | 11.57 | 235,798 | -0.02(-0.21%) |
Jun 09, 2015 | 11.62 | 11.64 | 11.58 | 11.59 | 181,485 | -0.02(-0.16%) |
Jun 08, 2015 | 11.59 | 11.62 | 11.59 | 11.61 | 112,359 | +0.00(+0.00%) |
Jun 05, 2015 | 11.64 | 11.64 | 11.60 | 11.61 | 178,981 | -0.02(-0.16%) |
Jun 04, 2015 | 11.64 | 11.65 | 11.62 | 11.63 | 199,490 | +0.01(+0.05%) |
Jun 03, 2015 | 11.65 | 11.67 | 11.62 | 11.62 | 214,037 | -0.01(-0.05%) |
Jun 02, 2015 | 11.65 | 11.65 | 11.61 | 11.63 | 1,288,455 | -0.01(-0.10%) |
Jun 01, 2015 | 11.66 | 11.66 | 11.63 | 11.64 | 131,832 | -0.02(-0.16%) |
May 29, 2015 | 11.66 | 11.67 | 11.62 | 11.66 | 354,975 | +0.02(+0.21%) |
May 28, 2015 | 11.66 | 11.67 | 11.62 | 11.64 | 251,146 | -0.02(-0.16%) |
May 27, 2015 | 11.61 | 11.65 | 11.61 | 11.65 | 145,162 | +0.02(+0.21%) |
May 26, 2015 | 11.64 | 11.65 | 11.61 | 11.63 | 142,415 | -0.01(-0.05%) |
May 22, 2015 | 11.65 | 11.64 | 11.64 | 11.64 | 334,085 | +0.01(+0.10%) |
May 21, 2015 | 11.65 | 11.65 | 11.62 | 11.62 | 195,830 | +0.01(+0.05%) |
May 20, 2015 | 11.62 | 11.64 | 11.59 | 11.62 | 518,375 | +0.02(+0.20%) |
May 19, 2015 | 11.64 | 11.65 | 11.59 | 11.59 | 156,844 | -0.04(-0.36%) |
May 18, 2015 | 11.64 | 11.67 | 11.59 | 11.64 | 280,636 | +0.01(+0.10%) |
May 15, 2015 | 11.64 | 11.65 | 11.60 | 11.62 | 213,897 | +0.03(+0.26%) |
May 14, 2015 | 11.61 | 11.64 | 11.59 | 11.59 | 356,098 | +0.01(+0.11%) |
May 13, 2015 | 11.56 | 11.58 | 11.55 | 11.58 | 137,987 | +0.02(+0.16%) |
May 12, 2015 | 11.56 | 11.58 | 11.52 | 11.56 | 644,864 | +0.02(+0.16%) |
May 11, 2015 | 11.60 | 11.60 | 11.53 | 11.55 | 291,794 | -0.04(-0.31%) |
May 08, 2015 | 11.59 | 11.59 | 11.53 | 11.58 | 171,820 | +0.05(+0.42%) |
May 07, 2015 | 11.55 | 11.56 | 11.53 | 11.53 | 202,258 | +0.01(+0.05%) |
May 06, 2015 | 11.60 | 11.60 | 11.53 | 11.53 | 275,646 | -0.07(-0.57%) |
May 05, 2015 | 11.65 | 11.65 | 11.59 | 11.59 | 428,099 | -0.04(-0.36%) |
May 04, 2015 | 11.62 | 11.64 | 11.55 | 11.64 | 279,078 | +0.02(+0.21%) |
May 01, 2015 | 11.65 | 11.66 | 11.60 | 11.61 | 107,307 | -0.02(-0.21%) |
Apr 30, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 131,317 | -0.02(-0.18%) |
Apr 29, 2015 | 11.65 | 11.67 | 11.62 | 11.66 | 189,335 | +0.00(+0.03%) |
Apr 28, 2015 | 11.65 | 11.65 | 11.63 | 11.65 | 406,482 | -0.01(-0.10%) |
Apr 27, 2015 | 11.65 | 11.69 | 11.62 | 11.67 | 581,494 | +0.01(+0.10%) |
Apr 24, 2015 | 11.64 | 11.65 | 11.61 | 11.65 | 155,114 | +0.02(+0.13%) |
Apr 23, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 200,984 | +0.00(+0.03%) |
Apr 22, 2015 | 11.65 | 11.65 | 11.61 | 11.64 | 228,900 | +0.00(+0.00%) |
Apr 21, 2015 | 11.67 | 11.68 | 11.61 | 11.64 | 193,156 | +0.01(+0.10%) |
Apr 20, 2015 | 11.66 | 11.67 | 11.61 | 11.62 | 262,982 | +0.00(+0.00%) |
Apr 17, 2015 | 11.65 | 11.66 | 11.62 | 11.62 | 242,064 | +0.00(+0.00%) |
Apr 16, 2015 | 11.65 | 11.65 | 11.61 | 11.62 | 426,105 | -0.02(-0.16%) |
Apr 15, 2015 | 11.65 | 11.67 | 11.61 | 11.64 | 103,011 | +0.02(+0.16%) |
Apr 14, 2015 | 11.67 | 11.69 | 11.61 | 11.62 | 114,850 | -0.00(-0.03%) |
Apr 13, 2015 | 11.65 | 11.75 | 11.61 | 11.63 | 119,957 | -0.01(-0.08%) |
Apr 10, 2015 | 11.63 | 11.67 | 11.61 | 11.64 | 251,066 | +0.01(+0.10%) |
Apr 09, 2015 | 11.64 | 11.65 | 11.61 | 11.62 | 99,620 | -0.02(-0.21%) |
Apr 08, 2015 | 11.63 | 11.65 | 11.59 | 11.65 | 117,494 | +0.04(+0.31%) |
Apr 07, 2015 | 11.61 | 11.65 | 11.59 | 11.61 | 134,622 | +0.01(+0.05%) |
Apr 06, 2015 | 11.62 | 11.62 | 11.59 | 11.61 | 141,860 | -0.01(-0.10%) |
Apr 02, 2015 | 11.61 | 11.62 | 11.62 | 11.62 | 149,270 | +0.03(+0.26%) |
Apr 01, 2015 | 11.58 | 11.61 | 11.55 | 11.59 | 238,999 | +0.01(+0.10%) |
Mar 31, 2015 | 11.54 | 11.64 | 11.54 | 11.58 | 244,575 | +0.01(+0.05%) |
Mar 30, 2015 | 11.58 | 11.58 | 11.56 | 11.57 | 235,333 | +0.01(+0.10%) |
Mar 27, 2015 | 11.54 | 11.57 | 11.53 | 11.56 | 247,736 | +0.01(+0.05%) |
Mar 26, 2015 | 11.58 | 11.58 | 11.54 | 11.55 | 185,140 | -0.01(-0.05%) |
Mar 25, 2015 | 11.59 | 11.59 | 11.53 | 11.56 | 143,054 | +0.00(+0.00%) |
Mar 24, 2015 | 11.58 | 11.58 | 11.52 | 11.56 | 241,973 | +0.01(+0.05%) |
Mar 23, 2015 | 11.53 | 11.58 | 11.51 | 11.55 | 126,572 | +0.02(+0.16%) |
Mar 20, 2015 | 11.52 | 11.56 | 11.51 | 11.53 | 85,207 | +0.00(+0.00%) |
Mar 19, 2015 | 11.46 | 11.53 | 11.44 | 11.53 | 120,744 | +0.04(+0.31%) |
Mar 18, 2015 | 11.50 | 11.52 | 11.45 | 11.50 | 94,063 | +0.01(+0.10%) |
Mar 17, 2015 | 11.51 | 11.51 | 11.46 | 11.49 | 220,110 | -0.01(-0.05%) |
Mar 16, 2015 | 11.52 | 11.52 | 11.47 | 11.49 | 111,346 | -0.01(-0.05%) |
Mar 13, 2015 | 11.50 | 11.50 | 11.46 | 11.50 | 90,515 | +0.01(+0.10%) |
Mar 12, 2015 | 11.50 | 11.52 | 11.46 | 11.49 | 109,221 | +0.01(+0.05%) |
Mar 11, 2015 | 11.51 | 11.51 | 11.46 | 11.48 | 81,779 | +0.00(+0.00%) |
Mar 10, 2015 | 11.46 | 11.49 | 11.45 | 11.48 | 131,521 | +0.01(+0.10%) |
Mar 09, 2015 | 11.44 | 11.49 | 11.43 | 11.47 | 76,012 | -0.01(-0.05%) |
Mar 06, 2015 | 11.51 | 11.51 | 11.46 | 11.47 | 115,084 | -0.02(-0.21%) |
Mar 05, 2015 | 11.50 | 11.56 | 11.49 | 11.50 | 133,431 | -0.00(-0.04%) |
Mar 04, 2015 | 11.50 | 11.55 | 11.48 | 11.50 | 1,750,648 | -0.03(-0.22%) |
Mar 03, 2015 | 11.54 | 11.54 | 11.45 | 11.53 | 225,780 | +0.02(+0.16%) |