Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 12.40 | 12.48 | 12.35 | 12.40 | 1,052,599 | -0.02(-0.13%) |
Jul 28, 2016 | 12.33 | 12.44 | 12.30 | 12.42 | 1,207,426 | +0.10(+0.80%) |
Jul 27, 2016 | 12.37 | 12.42 | 12.20 | 12.32 | 857,849 | -0.02(-0.13%) |
Jul 26, 2016 | 12.37 | 12.42 | 12.32 | 12.33 | 1,064,383 | -0.03(-0.27%) |
Jul 25, 2016 | 12.38 | 12.43 | 12.35 | 12.37 | 792,739 | +0.02(+0.13%) |
Jul 22, 2016 | 12.33 | 12.43 | 12.33 | 12.35 | 901,567 | +0.00(+0.00%) |
Jul 21, 2016 | 12.33 | 12.37 | 12.30 | 12.35 | 735,002 | +0.03(+0.27%) |
Jul 20, 2016 | 12.33 | 12.37 | 12.27 | 12.32 | 700,609 | +0.00(+0.00%) |
Jul 19, 2016 | 12.15 | 12.33 | 12.10 | 12.32 | 725,240 | +0.16(+1.36%) |
Jul 18, 2016 | 12.05 | 12.17 | 12.04 | 12.15 | 512,149 | +0.13(+1.10%) |
Jul 15, 2016 | 12.10 | 12.15 | 12.00 | 12.02 | 960,585 | -0.08(-0.68%) |
Jul 14, 2016 | 12.14 | 12.19 | 12.07 | 12.10 | 868,724 | -0.03(-0.27%) |
Jul 13, 2016 | 12.12 | 12.15 | 12.05 | 12.14 | 661,744 | +0.00(+0.00%) |
Jul 12, 2016 | 12.14 | 12.20 | 12.09 | 12.14 | 1,204,186 | -0.02(-0.13%) |
Jul 11, 2016 | 12.04 | 12.15 | 11.97 | 12.15 | 910,977 | +0.12(+0.96%) |
Jul 08, 2016 | 12.04 | 12.04 | 11.99 | 12.04 | 820,001 | +0.00(+0.00%) |
Jul 07, 2016 | 12.17 | 12.19 | 11.97 | 12.04 | 892,432 | -0.16(-1.35%) |
Jul 06, 2016 | 11.97 | 12.20 | 11.89 | 12.20 | 1,620,291 | +0.21(+1.79%) |
Jul 05, 2016 | 12.02 | 12.04 | 11.91 | 11.99 | 1,279,221 | +0.00(+0.00%) |
Jul 01, 2016 | 11.99 | 11.99 | 11.99 | 11.99 | 897,746 | +0.00(+0.00%) |
Jun 30, 2016 | 11.87 | 12.00 | 11.81 | 11.99 | 1,302,333 | +0.12(+0.97%) |
Jun 29, 2016 | 11.82 | 11.87 | 11.69 | 11.87 | 1,532,252 | +0.12(+0.98%) |
Jun 28, 2016 | 11.43 | 11.76 | 11.41 | 11.76 | 1,996,657 | +0.40(+3.48%) |
Jun 27, 2016 | 11.48 | 11.53 | 11.26 | 11.36 | 1,498,866 | -0.16(-1.43%) |
Jun 24, 2016 | 11.33 | 11.67 | 11.26 | 11.53 | 3,672,100 | +0.02(+0.14%) |
Jun 23, 2016 | 11.59 | 11.59 | 11.46 | 11.51 | 1,270,090 | +0.00(+0.00%) |
Jun 22, 2016 | 11.57 | 11.57 | 11.41 | 11.51 | 1,700,514 | -0.02(-0.14%) |
Jun 21, 2016 | 11.65 | 11.67 | 11.53 | 11.53 | 1,023,611 | -0.11(-0.96%) |
Jun 20, 2016 | 11.67 | 11.73 | 11.61 | 11.64 | 1,143,450 | -0.02(-0.14%) |
Jun 17, 2016 | 11.69 | 11.72 | 11.61 | 11.65 | 1,489,403 | +0.03(+0.28%) |
Jun 16, 2016 | 11.54 | 11.62 | 11.49 | 11.62 | 860,663 | +0.05(+0.42%) |
Jun 15, 2016 | 11.59 | 11.67 | 11.53 | 11.57 | 1,653,864 | -0.10(-0.82%) |
Jun 14, 2016 | 11.70 | 11.77 | 11.65 | 11.67 | 1,164,730 | -0.05(-0.41%) |
Jun 13, 2016 | 11.80 | 11.81 | 11.72 | 11.72 | 689,468 | -0.06(-0.54%) |
Jun 10, 2016 | 11.75 | 11.83 | 11.72 | 11.78 | 606,979 | +0.00(+0.00%) |
Jun 09, 2016 | 11.69 | 11.81 | 11.65 | 11.78 | 644,248 | +0.10(+0.82%) |
Jun 08, 2016 | 11.57 | 11.70 | 11.57 | 11.69 | 558,902 | +0.11(+0.97%) |
Jun 07, 2016 | 11.61 | 11.64 | 11.56 | 11.57 | 670,392 | -0.03(-0.28%) |
Jun 06, 2016 | 11.67 | 11.69 | 11.59 | 11.61 | 618,033 | -0.03(-0.28%) |
Jun 03, 2016 | 11.67 | 11.70 | 11.59 | 11.64 | 931,915 | +0.03(+0.28%) |
Jun 02, 2016 | 11.59 | 11.65 | 11.54 | 11.61 | 1,133,994 | -0.02(-0.14%) |
Jun 01, 2016 | 11.54 | 11.62 | 11.53 | 11.62 | 841,333 | +0.06(+0.55%) |
May 31, 2016 | 11.49 | 11.59 | 11.45 | 11.56 | 1,033,563 | +0.03(+0.28%) |
May 27, 2016 | 11.54 | 11.53 | 11.53 | 11.53 | 661,519 | -0.02(-0.14%) |
May 26, 2016 | 11.40 | 11.54 | 11.38 | 11.54 | 547,395 | +0.13(+1.12%) |
May 25, 2016 | 11.35 | 11.41 | 11.29 | 11.41 | 692,444 | +0.10(+0.85%) |
May 24, 2016 | 11.29 | 11.37 | 11.29 | 11.32 | 561,812 | +0.03(+0.28%) |
May 23, 2016 | 11.27 | 11.32 | 11.22 | 11.29 | 534,358 | +0.05(+0.43%) |
May 20, 2016 | 11.20 | 11.27 | 11.17 | 11.24 | 746,295 | +0.06(+0.57%) |
May 19, 2016 | 11.08 | 11.19 | 11.03 | 11.17 | 646,684 | +0.00(+0.00%) |
May 18, 2016 | 11.30 | 11.33 | 11.06 | 11.17 | 1,340,854 | -0.13(-1.14%) |
May 17, 2016 | 11.37 | 11.42 | 11.22 | 11.30 | 1,362,250 | -0.10(-0.84%) |
May 16, 2016 | 11.33 | 11.46 | 11.33 | 11.40 | 959,321 | +0.06(+0.57%) |
May 13, 2016 | 11.41 | 11.43 | 11.30 | 11.33 | 1,289,315 | -0.08(-0.70%) |
May 12, 2016 | 11.46 | 11.51 | 11.38 | 11.41 | 2,092,487 | -0.05(-0.42%) |
May 11, 2016 | 11.35 | 11.52 | 11.33 | 11.46 | 1,546,150 | +0.05(+0.42%) |
May 10, 2016 | 11.48 | 11.49 | 11.35 | 11.41 | 2,614,658 | -0.06(-0.56%) |
May 09, 2016 | 11.35 | 11.51 | 11.35 | 11.48 | 1,157,621 | +0.13(+1.13%) |
May 06, 2016 | 11.17 | 11.35 | 11.16 | 11.35 | 987,718 | +0.19(+1.72%) |
May 05, 2016 | 11.01 | 11.19 | 10.98 | 11.16 | 1,119,609 | +0.13(+1.16%) |
May 04, 2016 | 10.95 | 11.08 | 10.72 | 11.03 | 1,769,276 | +0.14(+1.33%) |
May 03, 2016 | 11.04 | 11.06 | 10.85 | 10.88 | 925,523 | -0.19(-1.74%) |
May 02, 2016 | 11.09 | 11.14 | 11.00 | 11.08 | 1,054,754 | +0.00(+0.00%) |
Apr 29, 2016 | 11.04 | 11.11 | 10.90 | 11.08 | 1,226,785 | +0.03(+0.29%) |
Apr 28, 2016 | 11.06 | 11.08 | 10.95 | 11.04 | 697,275 | -0.02(-0.14%) |
Apr 27, 2016 | 10.87 | 11.06 | 10.85 | 11.06 | 3,719,988 | +0.18(+1.62%) |
Apr 26, 2016 | 10.93 | 10.97 | 10.85 | 10.88 | 615,820 | -0.03(-0.29%) |
Apr 25, 2016 | 10.79 | 10.92 | 10.76 | 10.92 | 472,076 | +0.13(+1.19%) |
Apr 22, 2016 | 10.77 | 10.82 | 10.74 | 10.79 | 578,582 | +0.03(+0.30%) |
Apr 21, 2016 | 10.93 | 10.94 | 10.74 | 10.76 | 876,662 | -0.21(-1.90%) |
Apr 20, 2016 | 10.90 | 11.01 | 10.87 | 10.96 | 635,975 | +0.08(+0.74%) |
Apr 19, 2016 | 10.85 | 10.96 | 10.80 | 10.88 | 942,629 | +0.08(+0.74%) |
Apr 18, 2016 | 10.87 | 10.89 | 10.79 | 10.80 | 919,728 | -0.06(-0.59%) |
Apr 15, 2016 | 10.85 | 10.95 | 10.85 | 10.87 | 769,327 | +0.02(+0.15%) |
Apr 14, 2016 | 10.96 | 11.03 | 10.85 | 10.85 | 1,355,593 | -0.11(-1.02%) |
Apr 13, 2016 | 10.98 | 11.01 | 10.93 | 10.96 | 999,419 | -0.02(-0.15%) |
Apr 12, 2016 | 11.04 | 11.08 | 10.93 | 10.98 | 1,017,844 | -0.08(-0.72%) |
Apr 11, 2016 | 10.95 | 11.09 | 10.95 | 11.06 | 1,141,908 | +0.06(+0.58%) |
Apr 08, 2016 | 10.98 | 11.02 | 10.93 | 11.00 | 712,456 | +0.06(+0.59%) |
Apr 07, 2016 | 10.90 | 10.96 | 10.87 | 10.93 | 1,143,314 | +0.00(+0.00%) |
Apr 06, 2016 | 10.92 | 10.98 | 10.88 | 10.93 | 647,108 | +0.00(+0.00%) |
Apr 05, 2016 | 10.93 | 10.95 | 10.85 | 10.93 | 1,015,128 | -0.02(-0.15%) |
Apr 04, 2016 | 10.98 | 10.99 | 10.88 | 10.95 | 962,249 | -0.02(-0.15%) |
Apr 01, 2016 | 10.93 | 11.00 | 10.85 | 10.96 | 878,595 | -0.02(-0.15%) |
Mar 31, 2016 | 10.79 | 10.98 | 10.77 | 10.98 | 874,958 | +0.18(+1.63%) |
Mar 30, 2016 | 10.80 | 10.90 | 10.74 | 10.80 | 871,622 | +0.05(+0.45%) |
Mar 29, 2016 | 10.61 | 10.77 | 10.53 | 10.76 | 784,898 | +0.16(+1.51%) |
Mar 28, 2016 | 10.66 | 10.71 | 10.55 | 10.60 | 757,546 | -0.06(-0.60%) |
Mar 24, 2016 | 10.55 | 10.66 | 10.66 | 10.66 | 921,785 | +0.10(+0.91%) |
Mar 23, 2016 | 10.80 | 10.90 | 10.56 | 10.56 | 2,417,276 | -0.24(-2.23%) |
Mar 22, 2016 | 10.76 | 10.87 | 10.71 | 10.80 | 1,432,502 | +0.05(+0.43%) |
Mar 21, 2016 | 10.70 | 10.79 | 10.70 | 10.76 | 995,705 | +0.06(+0.58%) |
Mar 18, 2016 | 10.76 | 10.79 | 10.66 | 10.70 | 1,575,511 | -0.03(-0.29%) |
Mar 17, 2016 | 10.62 | 10.77 | 10.58 | 10.73 | 942,576 | +0.12(+1.17%) |
Mar 16, 2016 | 10.55 | 10.66 | 10.46 | 10.60 | 1,067,927 | +0.05(+0.44%) |
Mar 15, 2016 | 10.70 | 10.70 | 10.49 | 10.55 | 956,937 | -0.14(-1.31%) |
Mar 14, 2016 | 10.68 | 10.77 | 10.54 | 10.70 | 1,140,473 | +0.02(+0.15%) |
Mar 11, 2016 | 10.68 | 10.74 | 10.63 | 10.68 | 1,052,388 | +0.08(+0.73%) |
Mar 10, 2016 | 10.63 | 10.68 | 10.44 | 10.60 | 1,081,703 | +0.02(+0.15%) |
Mar 09, 2016 | 10.62 | 10.69 | 10.51 | 10.59 | 1,767,894 | -0.02(-0.15%) |
Mar 08, 2016 | 10.76 | 10.77 | 10.59 | 10.60 | 1,492,318 | -0.14(-1.30%) |
Mar 07, 2016 | 10.70 | 10.82 | 10.70 | 10.74 | 1,927,632 | +0.03(+0.29%) |
Mar 04, 2016 | 10.65 | 10.74 | 10.60 | 10.71 | 1,779,171 | +0.09(+0.88%) |
Mar 03, 2016 | 10.60 | 10.69 | 10.57 | 10.62 | 2,622,948 | +0.05(+0.44%) |
Mar 02, 2016 | 10.60 | 10.60 | 10.48 | 10.57 | 1,537,752 | -0.03(-0.29%) |
Mar 01, 2016 | 10.68 | 10.70 | 10.54 | 10.60 | 1,062,643 | +0.00(+0.00%) |
Feb 29, 2016 | 10.62 | 10.71 | 10.52 | 10.60 | 1,523,388 | -0.02(-0.15%) |
Feb 26, 2016 | 10.57 | 10.76 | 10.57 | 10.62 | 2,005,596 | +0.08(+0.74%) |
Feb 25, 2016 | 10.48 | 10.59 | 10.45 | 10.54 | 1,857,224 | +0.09(+0.89%) |
Feb 24, 2016 | 10.32 | 10.49 | 10.20 | 10.45 | 1,227,532 | +0.06(+0.60%) |
Feb 23, 2016 | 10.40 | 10.46 | 10.34 | 10.38 | 912,828 | -0.02(-0.15%) |
Feb 22, 2016 | 10.23 | 10.43 | 10.23 | 10.40 | 1,647,358 | +0.20(+1.98%) |
Feb 19, 2016 | 10.04 | 10.24 | 9.979 | 10.20 | 1,248,889 | +0.02(+0.15%) |
Feb 18, 2016 | 10.38 | 10.38 | 10.09 | 10.18 | 1,106,774 | -0.09(-0.91%) |
Feb 17, 2016 | 10.20 | 10.41 | 10.20 | 10.27 | 1,429,090 | +0.14(+1.38%) |
Feb 16, 2016 | 10.03 | 10.18 | 9.963 | 10.13 | 1,154,498 | +0.19(+1.88%) |
Feb 12, 2016 | 9.605 | 9.948 | 9.948 | 9.948 | 1,347,845 | +0.30(+3.06%) |
Feb 11, 2016 | 9.730 | 9.777 | 9.636 | 9.652 | 2,450,484 | -0.20(-2.05%) |
Feb 10, 2016 | 9.901 | 9.956 | 9.831 | 9.854 | 1,655,313 | -0.02(-0.16%) |
Feb 09, 2016 | 9.839 | 9.917 | 9.745 | 9.870 | 1,930,414 | -0.05(-0.47%) |
Feb 08, 2016 | 9.917 | 9.979 | 9.854 | 9.917 | 1,471,842 | -0.06(-0.62%) |
Feb 05, 2016 | 10.03 | 10.10 | 9.917 | 9.979 | 1,169,232 | -0.06(-0.62%) |
Feb 04, 2016 | 10.03 | 10.23 | 10.03 | 10.04 | 1,342,470 | -0.03(-0.31%) |
Feb 03, 2016 | 9.979 | 10.09 | 9.886 | 10.07 | 1,632,495 | +0.14(+1.41%) |
Feb 02, 2016 | 10.04 | 10.07 | 9.870 | 9.932 | 1,813,213 | -0.12(-1.24%) |
Feb 01, 2016 | 9.870 | 10.07 | 9.839 | 10.06 | 6,001,749 | +0.17(+1.73%) |
Jan 29, 2016 | 9.512 | 9.901 | 9.465 | 9.886 | 3,743,225 | +0.45(+4.79%) |
Jan 28, 2016 | 9.294 | 9.489 | 9.263 | 9.434 | 2,467,238 | +0.19(+2.02%) |
Jan 27, 2016 | 9.294 | 9.387 | 9.154 | 9.247 | 2,344,725 | -0.05(-0.50%) |
Jan 26, 2016 | 9.232 | 9.356 | 9.123 | 9.294 | 4,206,161 | +0.28(+3.11%) |
Jan 25, 2016 | 9.341 | 9.341 | 8.983 | 9.014 | 2,001,491 | -0.33(-3.50%) |
Jan 22, 2016 | 9.123 | 9.372 | 9.123 | 9.341 | 2,247,525 | +0.30(+3.27%) |
Jan 21, 2016 | 9.076 | 9.294 | 9.014 | 9.045 | 1,997,543 | +0.05(+0.52%) |
Jan 20, 2016 | 9.372 | 9.372 | 8.735 | 8.998 | 3,739,818 | -0.42(-4.46%) |
Jan 19, 2016 | 9.621 | 9.636 | 9.325 | 9.419 | 2,155,526 | -0.22(-2.26%) |
Jan 15, 2016 | 9.777 | 9.636 | 9.636 | 9.636 | 1,546,782 | -0.31(-3.13%) |
Jan 14, 2016 | 9.995 | 10.03 | 9.769 | 9.948 | 1,506,787 | -0.06(-0.62%) |
Jan 13, 2016 | 10.20 | 10.26 | 9.886 | 10.01 | 1,542,633 | -0.20(-1.98%) |
Jan 12, 2016 | 10.41 | 10.41 | 10.13 | 10.21 | 2,033,280 | -0.16(-1.50%) |
Jan 11, 2016 | 10.27 | 10.40 | 10.24 | 10.37 | 1,089,311 | +0.12(+1.22%) |
Jan 08, 2016 | 10.40 | 10.43 | 10.24 | 10.24 | 1,692,826 | -0.16(-1.50%) |
Jan 07, 2016 | 10.66 | 10.70 | 10.38 | 10.40 | 3,360,264 | -0.36(-3.33%) |
Jan 06, 2016 | 10.59 | 10.82 | 10.59 | 10.76 | 1,575,234 | +0.09(+0.88%) |
Jan 05, 2016 | 10.51 | 10.77 | 10.41 | 10.66 | 1,231,314 | +0.16(+1.48%) |
Jan 04, 2016 | 10.23 | 10.51 | 10.21 | 10.51 | 1,289,466 | +0.23(+2.27%) |
Dec 31, 2015 | 10.32 | 10.27 | 10.27 | 10.27 | 1,225,349 | -0.06(-0.60%) |
Dec 30, 2015 | 10.41 | 10.45 | 10.34 | 10.34 | 762,627 | -0.09(-0.90%) |
Dec 29, 2015 | 10.55 | 10.59 | 10.41 | 10.43 | 961,457 | -0.12(-1.18%) |
Dec 28, 2015 | 10.52 | 10.59 | 10.43 | 10.55 | 730,679 | +0.00(+0.00%) |
Dec 24, 2015 | 10.55 | 10.55 | 10.55 | 10.55 | 450,288 | -0.02(-0.15%) |
Dec 23, 2015 | 10.57 | 10.63 | 10.52 | 10.57 | 1,264,429 | +0.00(+0.00%) |
Dec 22, 2015 | 10.39 | 10.63 | 10.37 | 10.57 | 1,082,439 | +0.20(+1.89%) |
Dec 21, 2015 | 10.40 | 10.42 | 10.28 | 10.37 | 1,213,000 | +0.05(+0.44%) |
Dec 18, 2015 | 10.37 | 10.42 | 10.30 | 10.33 | 3,228,006 | -0.05(-0.44%) |
Dec 17, 2015 | 10.21 | 10.37 | 10.20 | 10.37 | 1,748,958 | +0.20(+1.93%) |
Dec 16, 2015 | 9.890 | 10.21 | 9.860 | 10.18 | 2,681,560 | +0.32(+3.22%) |
Dec 15, 2015 | 9.769 | 9.996 | 9.331 | 9.860 | 3,775,020 | +0.06(+0.62%) |
Dec 14, 2015 | 10.12 | 10.16 | 9.754 | 9.799 | 2,272,523 | -0.33(-3.28%) |
Dec 11, 2015 | 10.27 | 10.31 | 10.07 | 10.13 | 2,298,133 | -0.20(-1.90%) |
Dec 10, 2015 | 10.28 | 10.36 | 10.27 | 10.33 | 960,415 | +0.05(+0.44%) |
Dec 09, 2015 | 10.21 | 10.36 | 10.21 | 10.28 | 2,484,249 | +0.02(+0.15%) |
Dec 08, 2015 | 10.25 | 10.36 | 10.18 | 10.27 | 2,829,463 | -0.02(-0.15%) |
Dec 07, 2015 | 10.42 | 10.42 | 10.28 | 10.28 | 1,269,298 | -0.14(-1.31%) |
Dec 04, 2015 | 10.40 | 10.49 | 10.36 | 10.42 | 1,938,074 | +0.03(+0.29%) |
Dec 03, 2015 | 10.30 | 10.40 | 10.28 | 10.39 | 2,169,649 | +0.06(+0.59%) |
Dec 02, 2015 | 10.51 | 10.51 | 10.33 | 10.33 | 1,487,749 | -0.20(-1.87%) |
Dec 01, 2015 | 10.59 | 10.66 | 10.49 | 10.53 | 1,232,903 | -0.03(-0.29%) |
Nov 30, 2015 | 10.59 | 10.63 | 10.53 | 10.56 | 1,524,794 | -0.02(-0.14%) |
Nov 27, 2015 | 10.39 | 10.57 | 10.39 | 10.57 | 440,166 | +0.14(+1.30%) |
Nov 25, 2015 | 10.46 | 10.43 | 10.43 | 10.43 | 1,108,423 | -0.06(-0.58%) |
Nov 24, 2015 | 10.43 | 10.54 | 10.42 | 10.49 | 600,203 | +0.02(+0.14%) |
Nov 23, 2015 | 10.42 | 10.49 | 10.39 | 10.48 | 1,140,260 | +0.06(+0.58%) |
Nov 20, 2015 | 10.43 | 10.48 | 10.37 | 10.42 | 956,269 | +0.02(+0.15%) |
Nov 19, 2015 | 10.46 | 10.53 | 10.40 | 10.40 | 903,334 | -0.05(-0.43%) |
Nov 18, 2015 | 10.31 | 10.45 | 10.30 | 10.45 | 920,846 | +0.12(+1.17%) |
Nov 17, 2015 | 10.37 | 10.45 | 10.30 | 10.33 | 907,606 | -0.08(-0.73%) |
Nov 16, 2015 | 10.34 | 10.43 | 10.33 | 10.40 | 845,061 | +0.03(+0.29%) |
Nov 13, 2015 | 10.37 | 10.45 | 10.31 | 10.37 | 767,592 | -0.02(-0.15%) |
Nov 12, 2015 | 10.46 | 10.49 | 10.37 | 10.39 | 831,649 | -0.08(-0.72%) |
Nov 11, 2015 | 10.46 | 10.51 | 10.42 | 10.46 | 651,045 | +0.03(+0.29%) |
Nov 10, 2015 | 10.16 | 10.43 | 10.15 | 10.43 | 1,321,506 | +0.27(+2.68%) |
Nov 09, 2015 | 10.28 | 10.31 | 10.15 | 10.16 | 1,471,607 | -0.14(-1.32%) |
Nov 06, 2015 | 10.36 | 10.42 | 10.25 | 10.30 | 2,026,423 | -0.17(-1.59%) |
Nov 05, 2015 | 10.48 | 10.51 | 10.37 | 10.46 | 1,237,534 | -0.05(-0.43%) |
Nov 04, 2015 | 10.62 | 10.66 | 10.44 | 10.51 | 1,444,902 | -0.11(-1.00%) |
Nov 03, 2015 | 10.59 | 10.63 | 10.48 | 10.62 | 1,840,224 | +0.00(+0.00%) |
Nov 02, 2015 | 10.46 | 10.62 | 10.44 | 10.62 | 1,299,168 | +0.15(+1.44%) |
Oct 30, 2015 | 10.46 | 10.51 | 10.34 | 10.46 | 1,415,478 | +0.03(+0.29%) |
Oct 29, 2015 | 10.46 | 10.49 | 10.34 | 10.43 | 920,224 | -0.09(-0.86%) |
Oct 28, 2015 | 10.45 | 10.59 | 10.34 | 10.53 | 1,694,549 | +0.03(+0.29%) |
Oct 27, 2015 | 10.68 | 10.68 | 10.46 | 10.49 | 1,280,499 | -0.20(-1.84%) |
Oct 26, 2015 | 10.71 | 10.72 | 10.65 | 10.69 | 954,961 | +0.02(+0.14%) |
Oct 23, 2015 | 10.68 | 10.71 | 10.62 | 10.68 | 869,784 | +0.00(+0.00%) |
Oct 22, 2015 | 10.74 | 10.75 | 10.66 | 10.68 | 982,878 | -0.02(-0.14%) |
Oct 21, 2015 | 10.74 | 10.77 | 10.68 | 10.69 | 858,121 | -0.02(-0.14%) |
Oct 20, 2015 | 10.69 | 10.73 | 10.62 | 10.71 | 849,368 | +0.00(+0.00%) |
Oct 19, 2015 | 10.69 | 10.75 | 10.62 | 10.71 | 728,641 | +0.02(+0.14%) |
Oct 16, 2015 | 10.69 | 10.72 | 10.63 | 10.69 | 699,471 | +0.03(+0.28%) |
Oct 15, 2015 | 10.65 | 10.67 | 10.50 | 10.66 | 1,233,650 | +0.02(+0.14%) |
Oct 14, 2015 | 10.65 | 10.75 | 10.60 | 10.65 | 989,861 | -0.02(-0.14%) |
Oct 13, 2015 | 10.78 | 10.84 | 10.60 | 10.66 | 1,130,600 | -0.15(-1.40%) |
Oct 12, 2015 | 10.74 | 10.84 | 10.74 | 10.81 | 688,691 | +0.11(+0.99%) |
Oct 09, 2015 | 10.75 | 10.78 | 10.62 | 10.71 | 1,001,189 | -0.05(-0.42%) |
Oct 08, 2015 | 10.81 | 10.84 | 10.71 | 10.75 | 1,049,220 | -0.05(-0.42%) |
Oct 07, 2015 | 10.66 | 10.81 | 10.63 | 10.80 | 933,106 | +0.17(+1.57%) |
Oct 06, 2015 | 10.65 | 10.69 | 10.62 | 10.63 | 508,030 | +0.00(+0.00%) |
Oct 05, 2015 | 10.43 | 10.65 | 10.43 | 10.63 | 1,208,691 | +0.21(+2.03%) |
Oct 02, 2015 | 10.36 | 10.56 | 10.31 | 10.42 | 2,323,605 | +0.08(+0.73%) |
Oct 01, 2015 | 10.28 | 10.37 | 10.22 | 10.34 | 1,102,213 | +0.05(+0.44%) |
Sep 30, 2015 | 10.28 | 10.31 | 10.09 | 10.30 | 1,897,634 | +0.05(+0.44%) |
Sep 29, 2015 | 10.28 | 10.37 | 10.20 | 10.25 | 1,667,208 | -0.03(-0.29%) |
Sep 28, 2015 | 10.59 | 10.60 | 10.24 | 10.28 | 1,949,822 | -0.35(-3.27%) |
Sep 25, 2015 | 10.77 | 10.77 | 10.62 | 10.63 | 2,089,717 | -0.12(-1.13%) |
Sep 24, 2015 | 10.71 | 10.84 | 10.68 | 10.75 | 3,238,342 | +0.00(+0.00%) |
Sep 23, 2015 | 10.68 | 10.78 | 10.66 | 10.75 | 1,708,912 | +0.12(+1.11%) |
Sep 22, 2015 | 10.60 | 10.68 | 10.58 | 10.63 | 1,324,847 | -0.04(-0.41%) |
Sep 21, 2015 | 10.52 | 10.72 | 10.50 | 10.68 | 1,578,764 | +0.13(+1.26%) |
Sep 18, 2015 | 10.46 | 10.65 | 10.46 | 10.55 | 4,111,835 | +0.00(+0.00%) |
Sep 17, 2015 | 10.34 | 10.62 | 10.30 | 10.55 | 1,618,233 | +0.19(+1.85%) |
Sep 16, 2015 | 10.37 | 10.38 | 10.30 | 10.35 | 1,489,693 | -0.01(-0.14%) |
Sep 15, 2015 | 10.43 | 10.43 | 10.31 | 10.37 | 906,826 | -0.06(-0.56%) |
Sep 14, 2015 | 10.47 | 10.47 | 10.35 | 10.43 | 693,096 | -0.03(-0.28%) |
Sep 11, 2015 | 10.28 | 10.47 | 10.28 | 10.46 | 994,839 | +0.13(+1.28%) |
Sep 10, 2015 | 10.24 | 10.34 | 10.22 | 10.33 | 2,637,276 | +0.04(+0.43%) |
Sep 09, 2015 | 10.37 | 10.38 | 10.27 | 10.28 | 1,131,911 | -0.04(-0.43%) |
Sep 08, 2015 | 10.34 | 10.38 | 10.30 | 10.33 | 1,101,052 | +0.07(+0.72%) |
Sep 04, 2015 | 10.30 | 10.25 | 10.25 | 10.25 | 833,252 | -0.12(-1.14%) |
Sep 03, 2015 | 10.40 | 10.47 | 10.34 | 10.37 | 637,748 | +0.00(+0.00%) |
Sep 02, 2015 | 10.38 | 10.46 | 10.33 | 10.37 | 991,716 | +0.03(+0.28%) |
Sep 01, 2015 | 10.38 | 10.46 | 10.30 | 10.34 | 1,681,079 | -0.12(-1.12%) |
Aug 31, 2015 | 10.59 | 10.59 | 10.44 | 10.46 | 1,407,028 | -0.15(-1.39%) |
Aug 28, 2015 | 10.69 | 10.71 | 10.55 | 10.60 | 1,296,950 | -0.06(-0.55%) |
Aug 27, 2015 | 10.58 | 10.71 | 10.49 | 10.66 | 1,346,348 | +0.12(+1.12%) |
Aug 26, 2015 | 10.41 | 10.56 | 10.30 | 10.55 | 2,447,971 | +0.18(+1.70%) |
Aug 25, 2015 | 10.55 | 10.56 | 10.37 | 10.37 | 1,723,074 | -0.01(-0.14%) |
Aug 24, 2015 | 10.33 | 10.63 | 8.502 | 10.38 | 2,538,399 | -0.35(-3.29%) |
Aug 21, 2015 | 10.96 | 11.00 | 10.74 | 10.74 | 1,428,236 | -0.24(-2.14%) |
Aug 20, 2015 | 11.02 | 11.08 | 10.96 | 10.97 | 1,303,748 | -0.09(-0.80%) |
Aug 19, 2015 | 11.05 | 11.09 | 10.97 | 11.06 | 1,208,727 | -0.01(-0.13%) |
Aug 18, 2015 | 11.03 | 11.09 | 11.00 | 11.08 | 702,743 | +0.01(+0.13%) |
Aug 17, 2015 | 11.00 | 11.06 | 10.97 | 11.06 | 880,253 | +0.04(+0.40%) |
Aug 14, 2015 | 10.94 | 11.03 | 10.92 | 11.02 | 691,677 | +0.04(+0.40%) |
Aug 13, 2015 | 11.02 | 11.08 | 10.91 | 10.97 | 645,872 | -0.03(-0.27%) |
Aug 12, 2015 | 10.94 | 11.05 | 10.82 | 11.00 | 1,285,503 | +0.07(+0.67%) |
Aug 11, 2015 | 10.83 | 11.03 | 10.81 | 10.93 | 1,554,964 | +0.09(+0.81%) |
Aug 10, 2015 | 10.81 | 10.88 | 10.78 | 10.84 | 1,866,043 | +0.03(+0.27%) |
Aug 07, 2015 | 10.90 | 10.96 | 10.81 | 10.81 | 2,385,493 | -0.09(-0.81%) |
Aug 06, 2015 | 10.97 | 10.99 | 10.84 | 10.90 | 1,877,099 | -0.09(-0.80%) |
Aug 05, 2015 | 10.97 | 11.02 | 10.91 | 10.99 | 1,914,990 | -0.03(-0.27%) |
Aug 04, 2015 | 10.99 | 11.03 | 10.96 | 11.02 | 966,958 | -0.04(-0.40%) |