Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 12.80 | 12.89 | 12.79 | 12.79 | 170,116 | +0.00(+0.00%) |
Aug 30, 2016 | 12.82 | 12.85 | 12.78 | 12.79 | 108,303 | -0.06(-0.47%) |
Aug 29, 2016 | 12.71 | 12.88 | 12.71 | 12.85 | 126,493 | +0.11(+0.90%) |
Aug 26, 2016 | 12.75 | 12.75 | 12.69 | 12.73 | 114,816 | +0.05(+0.37%) |
Aug 25, 2016 | 12.72 | 12.81 | 12.61 | 12.69 | 92,101 | -0.13(-1.05%) |
Aug 24, 2016 | 12.77 | 12.83 | 12.75 | 12.82 | 144,954 | +0.06(+0.50%) |
Aug 23, 2016 | 12.73 | 12.77 | 12.70 | 12.76 | 203,811 | +0.08(+0.66%) |
Aug 22, 2016 | 12.62 | 12.69 | 12.58 | 12.67 | 449,619 | +0.05(+0.37%) |
Aug 19, 2016 | 12.64 | 12.64 | 12.53 | 12.62 | 116,371 | -0.05(-0.37%) |
Aug 18, 2016 | 12.64 | 12.71 | 12.62 | 12.67 | 161,325 | +0.08(+0.64%) |
Aug 17, 2016 | 12.63 | 12.67 | 12.55 | 12.59 | 225,209 | -0.11(-0.85%) |
Aug 16, 2016 | 12.77 | 12.80 | 12.62 | 12.70 | 260,239 | -0.08(-0.63%) |
Aug 15, 2016 | 12.60 | 12.80 | 12.60 | 12.78 | 331,300 | +0.43(+3.48%) |
Aug 12, 2016 | 12.40 | 12.44 | 12.29 | 12.35 | 176,246 | +0.05(+0.38%) |
Aug 11, 2016 | 12.26 | 12.33 | 12.26 | 12.30 | 152,536 | +0.05(+0.44%) |
Aug 10, 2016 | 12.34 | 12.34 | 12.25 | 12.25 | 116,626 | -0.10(-0.81%) |
Aug 09, 2016 | 12.38 | 12.40 | 12.29 | 12.35 | 191,805 | +0.05(+0.38%) |
Aug 08, 2016 | 12.32 | 12.36 | 12.28 | 12.30 | 119,682 | -0.01(-0.11%) |
Aug 05, 2016 | 12.25 | 12.35 | 12.21 | 12.32 | 171,076 | +0.04(+0.33%) |
Aug 04, 2016 | 12.31 | 12.34 | 12.26 | 12.28 | 207,256 | +0.03(+0.22%) |
Aug 03, 2016 | 12.27 | 12.32 | 12.21 | 12.25 | 122,151 | -0.05(-0.38%) |
Aug 02, 2016 | 12.20 | 12.34 | 12.20 | 12.30 | 286,070 | +0.05(+0.44%) |
Aug 01, 2016 | 12.29 | 12.38 | 12.24 | 12.24 | 230,829 | -0.13(-1.08%) |
Jul 29, 2016 | 12.29 | 12.47 | 12.29 | 12.38 | 184,387 | +0.15(+1.21%) |
Jul 28, 2016 | 12.22 | 12.28 | 12.21 | 12.23 | 87,107 | +0.07(+0.55%) |
Jul 27, 2016 | 12.18 | 12.27 | 12.13 | 12.16 | 229,435 | -0.10(-0.82%) |
Jul 26, 2016 | 12.28 | 12.35 | 12.22 | 12.26 | 261,700 | +0.09(+0.72%) |
Jul 25, 2016 | 12.17 | 12.20 | 12.04 | 12.18 | 216,983 | +0.01(+0.11%) |
Jul 22, 2016 | 12.18 | 12.24 | 12.13 | 12.16 | 197,258 | -0.03(-0.22%) |
Jul 21, 2016 | 12.18 | 12.27 | 12.16 | 12.19 | 156,852 | -0.03(-0.27%) |
Jul 20, 2016 | 12.13 | 12.22 | 12.11 | 12.22 | 199,224 | +0.11(+0.94%) |
Jul 19, 2016 | 12.18 | 12.23 | 12.09 | 12.11 | 177,620 | -0.09(-0.77%) |
Jul 18, 2016 | 12.13 | 12.23 | 12.09 | 12.20 | 351,838 | +0.07(+0.55%) |
Jul 15, 2016 | 12.24 | 12.24 | 12.04 | 12.14 | 146,588 | -0.05(-0.38%) |
Jul 14, 2016 | 12.11 | 12.22 | 12.10 | 12.18 | 236,994 | +0.11(+0.89%) |
Jul 13, 2016 | 12.17 | 12.26 | 12.07 | 12.07 | 278,229 | -0.13(-1.04%) |
Jul 12, 2016 | 12.09 | 12.25 | 12.08 | 12.20 | 466,497 | +0.23(+1.90%) |
Jul 11, 2016 | 11.97 | 12.04 | 11.87 | 11.97 | 299,809 | +0.03(+0.23%) |
Jul 08, 2016 | 11.93 | 12.05 | 11.87 | 11.95 | 336,242 | +0.12(+1.02%) |
Jul 07, 2016 | 11.77 | 11.88 | 11.76 | 11.83 | 352,322 | -0.01(-0.11%) |
Jul 06, 2016 | 11.65 | 11.87 | 11.65 | 11.84 | 211,943 | +0.15(+1.26%) |
Jul 05, 2016 | 11.59 | 11.73 | 11.59 | 11.69 | 261,567 | +0.07(+0.58%) |
Jul 01, 2016 | 12.01 | 11.63 | 11.63 | 11.63 | 288,156 | -0.36(-2.97%) |
Jun 30, 2016 | 11.91 | 12.11 | 11.75 | 11.98 | 351,778 | -0.08(-0.67%) |
Jun 29, 2016 | 11.98 | 12.11 | 11.91 | 12.06 | 383,702 | +0.28(+2.39%) |
Jun 28, 2016 | 11.61 | 11.81 | 11.61 | 11.78 | 285,847 | +0.38(+3.29%) |
Jun 27, 2016 | 11.43 | 11.49 | 11.32 | 11.40 | 241,100 | +0.06(+0.53%) |
Jun 24, 2016 | 11.31 | 11.66 | 11.24 | 11.34 | 579,037 | -0.51(-4.27%) |
Jun 23, 2016 | 11.70 | 11.88 | 11.64 | 11.85 | 240,599 | +0.21(+1.81%) |
Jun 22, 2016 | 11.64 | 11.71 | 11.61 | 11.64 | 225,100 | +0.01(+0.06%) |
Jun 21, 2016 | 11.59 | 11.65 | 11.54 | 11.63 | 259,753 | +0.01(+0.06%) |
Jun 20, 2016 | 11.56 | 11.73 | 11.47 | 11.63 | 322,431 | +0.19(+1.64%) |
Jun 17, 2016 | 11.30 | 11.46 | 11.27 | 11.44 | 319,627 | +0.09(+0.83%) |
Jun 16, 2016 | 11.30 | 11.38 | 11.17 | 11.34 | 500,967 | +0.04(+0.36%) |
Jun 15, 2016 | 11.41 | 11.53 | 11.30 | 11.30 | 414,617 | -0.10(-0.88%) |
Jun 14, 2016 | 11.40 | 11.45 | 11.33 | 11.40 | 321,235 | +0.09(+0.77%) |
Jun 13, 2016 | 11.46 | 11.48 | 11.29 | 11.32 | 316,819 | -0.25(-2.20%) |
Jun 10, 2016 | 11.59 | 11.65 | 11.43 | 11.57 | 448,923 | -0.10(-0.86%) |
Jun 09, 2016 | 11.76 | 11.77 | 11.65 | 11.67 | 250,023 | -0.09(-0.80%) |
Jun 08, 2016 | 11.79 | 11.86 | 11.74 | 11.77 | 188,705 | +0.00(+0.00%) |
Jun 07, 2016 | 11.73 | 11.85 | 11.71 | 11.77 | 156,480 | +0.08(+0.69%) |
Jun 06, 2016 | 11.65 | 11.73 | 11.61 | 11.69 | 223,272 | +0.03(+0.23%) |
Jun 03, 2016 | 11.62 | 11.69 | 11.48 | 11.66 | 227,531 | +0.07(+0.58%) |
Jun 02, 2016 | 11.48 | 11.66 | 11.45 | 11.59 | 186,426 | +0.09(+0.82%) |
Jun 01, 2016 | 11.56 | 11.59 | 11.45 | 11.50 | 157,798 | -0.10(-0.87%) |
May 31, 2016 | 11.60 | 11.65 | 11.50 | 11.60 | 321,547 | +0.32(+2.79%) |
May 27, 2016 | 11.36 | 11.28 | 11.28 | 11.28 | 262,217 | +0.00(+0.00%) |
May 26, 2016 | 11.32 | 11.37 | 11.21 | 11.28 | 151,338 | -0.08(-0.71%) |
May 25, 2016 | 11.43 | 11.51 | 11.29 | 11.36 | 240,436 | +0.01(+0.06%) |
May 24, 2016 | 11.24 | 11.44 | 11.24 | 11.36 | 164,077 | +0.02(+0.18%) |
May 23, 2016 | 11.36 | 11.36 | 11.27 | 11.34 | 173,779 | -0.01(-0.06%) |
May 20, 2016 | 11.33 | 11.42 | 11.30 | 11.34 | 133,385 | +0.05(+0.42%) |
May 19, 2016 | 11.43 | 11.43 | 11.28 | 11.30 | 194,303 | -0.17(-1.52%) |
May 18, 2016 | 11.41 | 11.50 | 11.34 | 11.47 | 202,981 | +0.02(+0.18%) |
May 17, 2016 | 11.47 | 11.50 | 11.40 | 11.45 | 125,004 | -0.01(-0.06%) |
May 16, 2016 | 11.37 | 11.59 | 11.37 | 11.46 | 187,719 | +0.12(+1.06%) |
May 13, 2016 | 11.27 | 11.40 | 11.26 | 11.34 | 102,130 | -0.07(-0.59%) |
May 12, 2016 | 11.16 | 11.46 | 11.12 | 11.40 | 290,261 | +0.25(+2.29%) |
May 11, 2016 | 11.32 | 11.40 | 11.12 | 11.15 | 141,931 | -0.28(-2.46%) |
May 10, 2016 | 11.17 | 11.43 | 11.10 | 11.43 | 243,282 | +0.39(+3.52%) |
May 09, 2016 | 11.27 | 11.28 | 11.00 | 11.04 | 400,304 | -0.26(-2.32%) |
May 06, 2016 | 11.42 | 11.47 | 11.28 | 11.30 | 157,584 | -0.27(-2.32%) |
May 05, 2016 | 11.60 | 11.70 | 11.54 | 11.57 | 138,462 | +0.07(+0.64%) |
May 04, 2016 | 11.42 | 11.63 | 11.42 | 11.50 | 234,801 | +0.07(+0.65%) |
May 03, 2016 | 11.56 | 11.56 | 11.42 | 11.42 | 168,324 | -0.13(-1.16%) |
May 02, 2016 | 11.47 | 11.57 | 11.44 | 11.56 | 120,412 | +0.09(+0.76%) |
Apr 29, 2016 | 11.44 | 11.47 | 11.34 | 11.47 | 155,431 | +0.03(+0.29%) |
Apr 28, 2016 | 11.54 | 11.58 | 11.42 | 11.44 | 181,212 | -0.15(-1.33%) |
Apr 27, 2016 | 11.42 | 11.61 | 11.34 | 11.59 | 189,826 | +0.09(+0.82%) |
Apr 26, 2016 | 11.38 | 11.52 | 11.38 | 11.50 | 121,645 | +0.14(+1.24%) |
Apr 25, 2016 | 11.48 | 11.48 | 11.34 | 11.36 | 65,964 | -0.08(-0.70%) |
Apr 22, 2016 | 11.46 | 11.56 | 11.40 | 11.44 | 160,754 | -0.04(-0.36%) |
Apr 21, 2016 | 11.70 | 11.72 | 11.44 | 11.48 | 157,432 | -0.25(-2.12%) |
Apr 20, 2016 | 11.81 | 11.84 | 11.71 | 11.73 | 262,523 | -0.21(-1.80%) |
Apr 19, 2016 | 11.93 | 12.18 | 11.91 | 11.94 | 197,103 | +0.07(+0.57%) |
Apr 18, 2016 | 11.77 | 11.91 | 11.74 | 11.87 | 314,315 | +0.17(+1.43%) |
Apr 15, 2016 | 11.75 | 11.85 | 11.71 | 11.71 | 138,504 | +0.00(+0.00%) |
Apr 14, 2016 | 11.85 | 11.85 | 11.71 | 11.71 | 237,054 | -0.07(-0.57%) |
Apr 13, 2016 | 11.67 | 11.83 | 11.67 | 11.77 | 289,386 | +0.21(+1.86%) |
Apr 12, 2016 | 11.53 | 11.61 | 11.47 | 11.56 | 180,770 | +0.11(+1.00%) |
Apr 11, 2016 | 11.56 | 11.59 | 11.44 | 11.44 | 188,039 | +0.06(+0.53%) |
Apr 08, 2016 | 11.47 | 11.47 | 11.37 | 11.38 | 129,883 | +0.07(+0.59%) |
Apr 07, 2016 | 11.47 | 11.47 | 11.29 | 11.32 | 165,926 | -0.25(-2.15%) |
Apr 06, 2016 | 11.40 | 11.57 | 11.40 | 11.56 | 156,401 | +0.23(+2.01%) |
Apr 05, 2016 | 11.40 | 11.51 | 11.30 | 11.34 | 220,170 | -0.07(-0.65%) |
Apr 04, 2016 | 11.37 | 11.49 | 11.29 | 11.41 | 161,015 | -0.02(-0.18%) |
Apr 01, 2016 | 11.19 | 11.44 | 11.15 | 11.43 | 186,457 | +0.08(+0.71%) |
Mar 31, 2016 | 11.42 | 11.44 | 11.30 | 11.35 | 273,657 | +0.00(+0.00%) |
Mar 30, 2016 | 11.31 | 11.57 | 11.30 | 11.35 | 173,633 | +0.19(+1.68%) |
Mar 29, 2016 | 11.13 | 11.22 | 11.11 | 11.16 | 326,160 | -0.01(-0.12%) |
Mar 28, 2016 | 11.22 | 11.25 | 11.18 | 11.18 | 111,482 | -0.03(-0.30%) |
Mar 24, 2016 | 11.24 | 11.21 | 11.21 | 11.21 | 126,711 | -0.11(-1.01%) |
Mar 23, 2016 | 11.65 | 11.65 | 11.32 | 11.32 | 296,759 | -0.30(-2.54%) |
Mar 22, 2016 | 11.67 | 11.68 | 11.55 | 11.62 | 298,141 | -0.05(-0.40%) |
Mar 21, 2016 | 11.48 | 11.73 | 11.43 | 11.67 | 417,937 | +0.34(+2.96%) |
Mar 18, 2016 | 11.16 | 11.37 | 11.16 | 11.33 | 257,580 | +0.23(+2.12%) |
Mar 17, 2016 | 10.98 | 11.12 | 10.89 | 11.10 | 133,634 | +0.11(+1.04%) |
Mar 16, 2016 | 10.71 | 10.99 | 10.71 | 10.98 | 179,324 | +0.18(+1.70%) |
Mar 15, 2016 | 10.86 | 10.90 | 10.76 | 10.80 | 85,045 | -0.08(-0.76%) |
Mar 14, 2016 | 10.93 | 10.95 | 10.78 | 10.88 | 217,867 | +0.01(+0.06%) |
Mar 11, 2016 | 10.86 | 10.93 | 10.77 | 10.87 | 170,355 | +0.17(+1.57%) |
Mar 10, 2016 | 10.75 | 10.88 | 10.60 | 10.71 | 197,064 | -0.03(-0.31%) |
Mar 09, 2016 | 10.77 | 10.89 | 10.68 | 10.74 | 316,551 | +0.03(+0.31%) |
Mar 08, 2016 | 11.03 | 11.03 | 10.69 | 10.71 | 241,735 | -0.28(-2.56%) |
Mar 07, 2016 | 11.06 | 11.06 | 10.89 | 10.99 | 197,598 | -0.11(-0.97%) |
Mar 04, 2016 | 10.74 | 11.16 | 10.67 | 11.10 | 202,837 | +0.40(+3.76%) |
Mar 03, 2016 | 10.61 | 10.70 | 10.59 | 10.69 | 186,805 | +0.07(+0.69%) |
Mar 02, 2016 | 10.65 | 10.65 | 10.49 | 10.62 | 210,161 | +0.12(+1.15%) |
Mar 01, 2016 | 10.40 | 10.54 | 10.33 | 10.50 | 186,920 | +0.19(+1.89%) |
Feb 29, 2016 | 10.32 | 10.38 | 10.22 | 10.30 | 105,131 | -0.03(-0.26%) |
Feb 26, 2016 | 10.59 | 10.59 | 10.21 | 10.33 | 324,367 | -0.15(-1.47%) |
Feb 25, 2016 | 10.30 | 10.59 | 10.30 | 10.48 | 301,784 | -0.17(-1.57%) |
Feb 24, 2016 | 10.60 | 10.67 | 10.35 | 10.65 | 192,051 | +0.11(+1.02%) |
Feb 23, 2016 | 10.61 | 10.66 | 10.52 | 10.55 | 128,999 | -0.13(-1.26%) |
Feb 22, 2016 | 10.62 | 10.88 | 10.57 | 10.68 | 281,221 | +0.22(+2.12%) |
Feb 19, 2016 | 10.43 | 10.71 | 10.42 | 10.46 | 202,504 | +0.06(+0.58%) |
Feb 18, 2016 | 10.48 | 10.87 | 10.36 | 10.40 | 332,608 | -0.05(-0.45%) |
Feb 17, 2016 | 10.24 | 10.53 | 10.16 | 10.44 | 168,704 | +0.34(+3.39%) |
Feb 16, 2016 | 10.06 | 10.22 | 10.00 | 10.10 | 271,327 | +0.31(+3.15%) |
Feb 12, 2016 | 9.794 | 9.794 | 9.794 | 9.794 | 130,438 | +0.13(+1.39%) |
Feb 11, 2016 | 9.693 | 9.760 | 9.425 | 9.660 | 363,838 | -0.20(-2.04%) |
Feb 10, 2016 | 9.526 | 10.03 | 9.485 | 9.861 | 426,285 | +0.01(+0.07%) |
Feb 09, 2016 | 9.881 | 9.881 | 9.687 | 9.854 | 266,552 | -0.21(-2.07%) |
Feb 08, 2016 | 10.20 | 10.24 | 9.941 | 10.06 | 261,132 | -0.17(-1.70%) |
Feb 05, 2016 | 10.46 | 10.46 | 10.22 | 10.24 | 131,035 | -0.27(-2.55%) |
Feb 04, 2016 | 10.50 | 10.64 | 10.28 | 10.51 | 308,564 | +0.04(+0.39%) |
Feb 03, 2016 | 10.33 | 10.56 | 10.22 | 10.46 | 316,579 | +0.13(+1.30%) |
Feb 02, 2016 | 10.27 | 10.35 | 10.20 | 10.33 | 337,888 | -0.03(-0.32%) |
Feb 01, 2016 | 10.43 | 10.46 | 10.32 | 10.36 | 196,618 | -0.30(-2.77%) |
Jan 29, 2016 | 10.45 | 10.66 | 10.45 | 10.66 | 301,258 | +0.39(+3.79%) |
Jan 28, 2016 | 10.35 | 10.36 | 10.21 | 10.27 | 265,850 | +0.01(+0.13%) |
Jan 27, 2016 | 10.46 | 10.49 | 10.24 | 10.26 | 323,149 | -0.28(-2.61%) |
Jan 26, 2016 | 10.46 | 10.56 | 10.36 | 10.53 | 333,584 | -0.09(-0.82%) |
Jan 25, 2016 | 10.72 | 10.72 | 10.61 | 10.62 | 222,206 | -0.11(-1.00%) |
Jan 22, 2016 | 10.73 | 10.93 | 10.70 | 10.73 | 802,978 | -0.05(-0.44%) |
Jan 21, 2016 | 10.66 | 10.90 | 10.58 | 10.77 | 110,592 | +0.04(+0.37%) |
Jan 20, 2016 | 10.73 | 10.79 | 10.28 | 10.73 | 530,438 | -0.21(-1.96%) |
Jan 19, 2016 | 11.05 | 11.15 | 10.89 | 10.95 | 504,243 | +0.19(+1.81%) |
Jan 15, 2016 | 10.95 | 10.75 | 10.75 | 10.75 | 586,896 | -0.64(-5.65%) |
Jan 14, 2016 | 11.10 | 11.40 | 11.08 | 11.40 | 348,457 | +0.42(+3.79%) |
Jan 13, 2016 | 11.20 | 11.33 | 10.95 | 10.98 | 385,597 | -0.27(-2.38%) |
Jan 12, 2016 | 11.28 | 11.39 | 11.22 | 11.25 | 218,040 | +0.01(+0.12%) |
Jan 11, 2016 | 11.24 | 11.38 | 10.99 | 11.24 | 548,904 | -0.03(-0.30%) |
Jan 08, 2016 | 11.69 | 11.71 | 11.24 | 11.27 | 1,288,076 | -0.46(-3.89%) |
Jan 07, 2016 | 11.63 | 11.84 | 11.49 | 11.73 | 1,028,746 | -0.49(-4.01%) |
Jan 06, 2016 | 12.68 | 12.73 | 12.07 | 12.22 | 938,323 | -0.39(-3.09%) |
Jan 05, 2016 | 12.83 | 12.99 | 12.60 | 12.60 | 639,374 | -0.23(-1.78%) |
Jan 04, 2016 | 12.73 | 12.95 | 12.54 | 12.83 | 953,083 | -0.52(-3.92%) |
Dec 31, 2015 | 13.35 | 13.36 | 13.36 | 13.36 | 672,613 | +0.07(+0.56%) |
Dec 30, 2015 | 13.58 | 13.62 | 13.28 | 13.28 | 986,031 | -0.27(-1.98%) |
Dec 29, 2015 | 13.70 | 13.91 | 13.47 | 13.55 | 2,152,859 | -5.45(-28.70%) |
Dec 28, 2015 | 18.66 | 19.02 | 18.50 | 19.00 | 545,007 | -0.01(-0.07%) |
Dec 24, 2015 | 18.92 | 19.02 | 19.02 | 19.02 | 138,786 | +0.13(+0.67%) |
Dec 23, 2015 | 18.87 | 18.92 | 18.82 | 18.89 | 175,751 | +0.04(+0.21%) |
Dec 22, 2015 | 18.85 | 19.05 | 18.84 | 18.85 | 254,659 | -0.07(-0.39%) |
Dec 21, 2015 | 18.41 | 18.92 | 18.41 | 18.92 | 276,636 | +0.74(+4.10%) |
Dec 18, 2015 | 18.00 | 18.25 | 17.87 | 18.18 | 196,308 | +0.24(+1.35%) |
Dec 17, 2015 | 18.32 | 18.32 | 17.92 | 17.94 | 428,963 | -0.23(-1.29%) |
Dec 16, 2015 | 17.99 | 18.21 | 17.75 | 18.17 | 332,547 | +5.94(+48.55%) |
Dec 15, 2015 | 12.07 | 12.27 | 12.07 | 12.23 | 474,942 | +0.16(+1.36%) |
Dec 14, 2015 | 12.08 | 12.16 | 11.97 | 12.07 | 519,799 | +0.13(+1.11%) |
Dec 11, 2015 | 12.03 | 12.07 | 11.85 | 11.94 | 535,145 | -0.11(-0.95%) |
Dec 10, 2015 | 11.80 | 12.11 | 11.78 | 12.05 | 411,729 | +0.21(+1.78%) |
Dec 09, 2015 | 11.89 | 12.09 | 11.79 | 11.84 | 824,642 | +0.28(+2.45%) |
Dec 08, 2015 | 11.63 | 11.65 | 11.48 | 11.56 | 699,744 | -0.15(-1.25%) |
Dec 07, 2015 | 11.96 | 12.02 | 11.70 | 11.70 | 538,996 | -0.25(-2.10%) |
Dec 04, 2015 | 12.03 | 12.03 | 11.86 | 11.95 | 789,659 | -0.09(-0.72%) |
Dec 03, 2015 | 12.21 | 12.30 | 12.00 | 12.04 | 703,435 | -0.18(-1.50%) |
Dec 02, 2015 | 12.18 | 12.25 | 12.04 | 12.22 | 647,161 | +0.27(+2.22%) |
Dec 01, 2015 | 12.06 | 12.19 | 11.86 | 11.96 | 1,062,419 | +0.02(+0.19%) |
Nov 30, 2015 | 11.75 | 11.98 | 11.59 | 11.94 | 691,701 | +0.33(+2.88%) |
Nov 27, 2015 | 11.82 | 11.87 | 11.57 | 11.60 | 900,496 | -0.45(-3.72%) |
Nov 25, 2015 | 12.15 | 12.05 | 12.05 | 12.05 | 516,728 | -0.10(-0.83%) |
Nov 24, 2015 | 12.09 | 12.30 | 11.95 | 12.15 | 575,161 | -0.11(-0.86%) |
Nov 23, 2015 | 11.94 | 12.28 | 11.93 | 12.26 | 1,481,577 | +0.55(+4.69%) |
Nov 20, 2015 | 11.82 | 11.82 | 11.65 | 11.71 | 180,767 | +0.00(+0.04%) |
Nov 19, 2015 | 11.62 | 11.71 | 11.53 | 11.70 | 171,662 | +0.27(+2.36%) |
Nov 18, 2015 | 11.52 | 11.57 | 11.41 | 11.43 | 249,291 | -0.11(-0.99%) |
Nov 17, 2015 | 11.56 | 11.61 | 11.49 | 11.55 | 145,020 | -0.08(-0.71%) |
Nov 16, 2015 | 11.52 | 11.64 | 11.43 | 11.63 | 320,131 | +0.27(+2.38%) |
Nov 13, 2015 | 11.52 | 11.52 | 11.36 | 11.36 | 431,546 | -0.32(-2.78%) |
Nov 12, 2015 | 11.86 | 11.89 | 11.68 | 11.68 | 187,666 | -0.18(-1.54%) |
Nov 11, 2015 | 11.91 | 11.91 | 11.83 | 11.87 | 96,936 | -0.05(-0.46%) |
Nov 10, 2015 | 11.67 | 11.93 | 11.64 | 11.92 | 197,505 | +0.29(+2.52%) |
Nov 09, 2015 | 11.63 | 11.87 | 11.56 | 11.63 | 424,063 | -0.08(-0.70%) |
Nov 06, 2015 | 11.69 | 11.74 | 11.65 | 11.71 | 132,871 | +0.08(+0.67%) |
Nov 05, 2015 | 11.65 | 11.75 | 11.53 | 11.63 | 489,499 | +0.10(+0.87%) |
Nov 04, 2015 | 11.80 | 11.80 | 11.52 | 11.53 | 198,681 | +0.19(+1.65%) |
Nov 03, 2015 | 11.42 | 11.43 | 11.34 | 11.35 | 115,536 | -0.02(-0.20%) |
Nov 02, 2015 | 11.43 | 11.46 | 11.34 | 11.37 | 109,849 | -0.11(-1.00%) |
Oct 30, 2015 | 11.38 | 11.52 | 11.33 | 11.48 | 79,400 | +0.19(+1.70%) |
Oct 29, 2015 | 11.39 | 11.54 | 11.25 | 11.29 | 233,356 | -0.09(-0.80%) |
Oct 28, 2015 | 11.35 | 11.46 | 11.27 | 11.38 | 337,693 | -0.05(-0.40%) |
Oct 27, 2015 | 11.51 | 11.59 | 11.41 | 11.43 | 206,142 | -0.08(-0.72%) |
Oct 26, 2015 | 11.72 | 11.73 | 11.49 | 11.51 | 1,873,436 | -0.19(-1.60%) |
Oct 23, 2015 | 11.59 | 11.71 | 11.59 | 11.70 | 394,835 | +0.30(+2.65%) |
Oct 22, 2015 | 11.35 | 11.53 | 11.35 | 11.40 | 153,988 | +0.21(+1.84%) |
Oct 21, 2015 | 11.26 | 11.38 | 11.19 | 11.19 | 434,498 | -0.28(-2.43%) |
Oct 20, 2015 | 11.57 | 11.66 | 11.44 | 11.47 | 203,514 | -0.11(-0.91%) |
Oct 19, 2015 | 11.47 | 11.58 | 11.32 | 11.57 | 548,025 | +0.04(+0.36%) |
Oct 16, 2015 | 11.43 | 11.55 | 11.25 | 11.53 | 332,792 | +0.11(+0.96%) |
Oct 15, 2015 | 11.28 | 11.42 | 11.20 | 11.42 | 411,067 | +0.44(+4.00%) |
Oct 14, 2015 | 11.05 | 11.13 | 10.98 | 10.98 | 249,193 | -0.16(-1.40%) |
Oct 13, 2015 | 11.14 | 11.38 | 11.10 | 11.14 | 236,249 | -0.05(-0.41%) |
Oct 12, 2015 | 11.09 | 11.23 | 11.08 | 11.19 | 379,252 | +0.25(+2.26%) |
Oct 09, 2015 | 11.03 | 11.08 | 10.89 | 10.94 | 416,361 | -0.07(-0.62%) |
Oct 08, 2015 | 11.14 | 11.20 | 10.98 | 11.01 | 674,564 | -0.33(-2.90%) |
Oct 07, 2015 | 11.20 | 11.57 | 11.17 | 11.34 | 1,082,989 | +0.24(+2.18%) |
Oct 06, 2015 | 10.85 | 11.15 | 10.76 | 11.09 | 565,681 | +0.19(+1.72%) |
Oct 05, 2015 | 10.71 | 11.02 | 10.68 | 10.91 | 721,754 | +0.27(+2.49%) |
Oct 02, 2015 | 10.27 | 10.70 | 10.24 | 10.64 | 706,306 | +0.38(+3.65%) |
Oct 01, 2015 | 10.47 | 10.49 | 10.15 | 10.27 | 881,598 | +0.00(+0.04%) |
Sep 30, 2015 | 9.992 | 10.28 | 9.970 | 10.26 | 717,317 | +0.34(+3.41%) |
Sep 29, 2015 | 10.12 | 10.13 | 9.891 | 9.923 | 336,042 | -0.16(-1.54%) |
Sep 28, 2015 | 10.05 | 10.32 | 10.01 | 10.08 | 911,590 | -0.05(-0.45%) |
Sep 25, 2015 | 10.13 | 10.26 | 9.992 | 10.12 | 583,564 | +0.04(+0.36%) |
Sep 24, 2015 | 9.864 | 10.09 | 9.864 | 10.09 | 440,074 | +0.13(+1.29%) |
Sep 23, 2015 | 9.992 | 10.24 | 9.896 | 9.960 | 532,025 | -0.03(-0.32%) |
Sep 22, 2015 | 10.06 | 10.12 | 9.891 | 9.992 | 504,426 | -0.20(-1.97%) |
Sep 21, 2015 | 9.951 | 10.19 | 9.928 | 10.19 | 476,989 | +0.30(+3.00%) |
Sep 18, 2015 | 10.16 | 10.17 | 9.841 | 9.896 | 1,029,127 | -0.32(-3.09%) |
Sep 17, 2015 | 10.13 | 10.33 | 10.06 | 10.21 | 1,400,007 | +0.23(+2.34%) |
Sep 16, 2015 | 9.712 | 10.03 | 9.712 | 9.978 | 876,287 | +0.48(+5.09%) |
Sep 15, 2015 | 9.304 | 9.506 | 9.293 | 9.495 | 1,843,020 | +0.18(+1.89%) |
Sep 14, 2015 | 9.035 | 9.360 | 9.027 | 9.319 | 1,154,086 | +0.17(+1.84%) |
Sep 11, 2015 | 9.173 | 9.252 | 9.091 | 9.151 | 521,287 | +0.01(+0.16%) |
Sep 10, 2015 | 9.162 | 9.373 | 9.132 | 9.136 | 737,632 | -0.08(-0.89%) |
Sep 09, 2015 | 9.435 | 9.611 | 9.181 | 9.218 | 1,249,454 | -0.20(-2.11%) |
Sep 08, 2015 | 9.450 | 9.604 | 9.360 | 9.416 | 865,871 | +0.52(+5.81%) |
Sep 04, 2015 | 8.952 | 8.900 | 8.900 | 8.900 | 1,008,516 | -0.27(-2.94%) |
Sep 03, 2015 | 9.136 | 9.285 | 9.091 | 9.169 | 1,697,010 | +0.25(+2.81%) |
Sep 02, 2015 | 9.121 | 9.128 | 8.859 | 8.918 | 1,828,795 | -0.02(-0.21%) |