Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 11.14 | 11.35 | 11.11 | 11.29 | 1,806,612 | +0.14(+1.29%) |
Jul 28, 2016 | 11.19 | 11.25 | 11.07 | 11.15 | 1,639,043 | -0.08(-0.68%) |
Jul 27, 2016 | 11.10 | 11.42 | 11.02 | 11.23 | 2,197,426 | -0.46(-3.94%) |
Jul 26, 2016 | 11.70 | 11.77 | 11.65 | 11.69 | 551,184 | -0.02(-0.17%) |
Jul 25, 2016 | 11.75 | 11.79 | 11.67 | 11.71 | 692,157 | -0.05(-0.44%) |
Jul 22, 2016 | 11.68 | 11.81 | 11.67 | 11.76 | 380,069 | +0.06(+0.48%) |
Jul 21, 2016 | 11.74 | 11.78 | 11.70 | 11.70 | 594,464 | -0.02(-0.17%) |
Jul 20, 2016 | 11.63 | 11.76 | 11.63 | 11.72 | 574,873 | +0.12(+1.04%) |
Jul 19, 2016 | 11.59 | 11.63 | 11.55 | 11.60 | 385,199 | -0.02(-0.14%) |
Jul 18, 2016 | 11.66 | 11.73 | 11.59 | 11.62 | 669,281 | -0.04(-0.34%) |
Jul 15, 2016 | 11.74 | 11.74 | 11.61 | 11.66 | 750,284 | -0.06(-0.48%) |
Jul 14, 2016 | 11.84 | 11.86 | 11.68 | 11.71 | 791,618 | -0.07(-0.58%) |
Jul 13, 2016 | 11.81 | 11.88 | 11.76 | 11.78 | 597,314 | -0.02(-0.17%) |
Jul 12, 2016 | 11.87 | 11.91 | 11.78 | 11.80 | 696,937 | +0.02(+0.14%) |
Jul 11, 2016 | 11.77 | 11.81 | 11.73 | 11.79 | 463,814 | +0.04(+0.38%) |
Jul 08, 2016 | 11.75 | 11.80 | 11.63 | 11.74 | 673,917 | +0.12(+1.00%) |
Jul 07, 2016 | 11.67 | 11.71 | 11.57 | 11.63 | 540,235 | -0.03(-0.24%) |
Jul 06, 2016 | 11.66 | 11.72 | 11.61 | 11.65 | 784,764 | -0.07(-0.62%) |
Jul 05, 2016 | 11.67 | 11.77 | 11.61 | 11.73 | 825,480 | +0.02(+0.14%) |
Jul 01, 2016 | 11.71 | 11.71 | 11.71 | 11.71 | 1,207,648 | -0.02(-0.17%) |
Jun 30, 2016 | 11.37 | 11.73 | 11.34 | 11.73 | 2,121,222 | +0.37(+3.28%) |
Jun 29, 2016 | 11.14 | 11.39 | 11.06 | 11.36 | 1,191,884 | +0.31(+2.79%) |
Jun 28, 2016 | 10.97 | 11.09 | 10.90 | 11.05 | 1,026,391 | +0.13(+1.21%) |
Jun 27, 2016 | 10.90 | 10.94 | 10.74 | 10.92 | 1,312,127 | -0.11(-1.02%) |
Jun 24, 2016 | 10.93 | 11.12 | 10.83 | 11.03 | 1,373,036 | -0.27(-2.41%) |
Jun 23, 2016 | 11.34 | 11.41 | 11.26 | 11.30 | 796,741 | +0.06(+0.50%) |
Jun 22, 2016 | 11.25 | 11.31 | 11.22 | 11.25 | 717,645 | -0.01(-0.07%) |
Jun 21, 2016 | 11.24 | 11.30 | 11.18 | 11.25 | 658,135 | +0.04(+0.32%) |
Jun 20, 2016 | 11.23 | 11.34 | 11.20 | 11.22 | 773,920 | +0.08(+0.72%) |
Jun 17, 2016 | 11.31 | 11.36 | 11.10 | 11.14 | 1,153,815 | -0.16(-1.45%) |
Jun 16, 2016 | 11.23 | 11.32 | 11.17 | 11.30 | 395,325 | +0.02(+0.14%) |
Jun 15, 2016 | 11.35 | 11.37 | 11.27 | 11.29 | 439,763 | -0.02(-0.21%) |
Jun 14, 2016 | 11.32 | 11.37 | 11.28 | 11.31 | 689,230 | -0.07(-0.63%) |
Jun 13, 2016 | 11.41 | 11.47 | 11.36 | 11.38 | 564,900 | -0.08(-0.70%) |
Jun 10, 2016 | 11.49 | 11.50 | 11.39 | 11.46 | 482,972 | -0.08(-0.69%) |
Jun 09, 2016 | 11.45 | 11.57 | 11.43 | 11.54 | 430,895 | +0.01(+0.10%) |
Jun 08, 2016 | 11.51 | 11.56 | 11.45 | 11.53 | 714,950 | -0.00(-0.03%) |
Jun 07, 2016 | 11.55 | 11.61 | 11.51 | 11.53 | 735,917 | -0.02(-0.21%) |
Jun 06, 2016 | 11.51 | 11.58 | 11.43 | 11.56 | 1,086,180 | +0.06(+0.56%) |
Jun 03, 2016 | 11.49 | 11.51 | 11.36 | 11.49 | 1,568,253 | -0.00(-0.03%) |
Jun 02, 2016 | 11.43 | 11.53 | 11.39 | 11.50 | 847,028 | +0.06(+0.49%) |
Jun 01, 2016 | 11.34 | 11.46 | 11.33 | 11.44 | 1,007,655 | +0.05(+0.46%) |
May 31, 2016 | 11.41 | 11.48 | 11.32 | 11.39 | 2,616,028 | +0.00(+0.00%) |
May 27, 2016 | 11.27 | 11.39 | 11.39 | 11.39 | 759,022 | +0.09(+0.78%) |
May 26, 2016 | 11.24 | 11.32 | 11.23 | 11.30 | 410,548 | +0.07(+0.61%) |
May 25, 2016 | 11.35 | 11.37 | 11.21 | 11.23 | 852,080 | -0.12(-1.02%) |
May 24, 2016 | 11.07 | 11.35 | 11.07 | 11.35 | 745,852 | +0.32(+2.91%) |
May 23, 2016 | 11.09 | 11.12 | 11.03 | 11.03 | 866,602 | -0.03(-0.25%) |
May 20, 2016 | 11.07 | 11.11 | 10.95 | 11.06 | 1,098,316 | +0.06(+0.51%) |
May 19, 2016 | 10.87 | 11.01 | 10.85 | 11.00 | 1,085,079 | +0.08(+0.73%) |
May 18, 2016 | 10.86 | 10.98 | 10.80 | 10.92 | 1,217,501 | +0.06(+0.52%) |
May 17, 2016 | 10.89 | 10.98 | 10.77 | 10.87 | 896,417 | -0.05(-0.48%) |
May 16, 2016 | 10.95 | 11.01 | 10.91 | 10.92 | 559,617 | -0.01(-0.11%) |
May 13, 2016 | 11.09 | 11.11 | 10.91 | 10.93 | 672,016 | -0.16(-1.41%) |
May 12, 2016 | 10.94 | 11.10 | 10.87 | 11.09 | 1,173,662 | +0.16(+1.47%) |
May 11, 2016 | 11.04 | 11.09 | 10.89 | 10.93 | 595,657 | -0.14(-1.23%) |
May 10, 2016 | 10.97 | 11.07 | 10.92 | 11.06 | 739,355 | +0.12(+1.14%) |
May 09, 2016 | 10.93 | 11.02 | 10.90 | 10.94 | 618,730 | -0.02(-0.15%) |
May 06, 2016 | 10.73 | 10.95 | 10.65 | 10.95 | 943,854 | +0.16(+1.49%) |
May 05, 2016 | 10.82 | 10.86 | 10.73 | 10.79 | 604,330 | +0.01(+0.11%) |
May 04, 2016 | 10.72 | 10.84 | 10.72 | 10.78 | 895,778 | +0.00(+0.00%) |
May 03, 2016 | 10.73 | 10.83 | 10.66 | 10.78 | 579,557 | -0.01(-0.11%) |
May 02, 2016 | 10.74 | 10.84 | 10.71 | 10.79 | 819,098 | +0.06(+0.60%) |
Apr 29, 2016 | 10.69 | 10.76 | 10.65 | 10.73 | 1,215,594 | -0.00(-0.04%) |
Apr 28, 2016 | 10.58 | 10.78 | 10.54 | 10.73 | 1,064,618 | +0.14(+1.28%) |
Apr 27, 2016 | 10.69 | 10.89 | 10.47 | 10.60 | 1,137,626 | -0.09(-0.86%) |
Apr 26, 2016 | 10.70 | 10.79 | 10.66 | 10.69 | 722,924 | +0.00(+0.04%) |
Apr 25, 2016 | 10.71 | 10.76 | 10.61 | 10.69 | 630,734 | -0.07(-0.67%) |
Apr 22, 2016 | 10.68 | 10.81 | 10.68 | 10.76 | 971,544 | +0.07(+0.67%) |
Apr 21, 2016 | 10.82 | 10.87 | 10.64 | 10.69 | 675,859 | -0.16(-1.47%) |
Apr 20, 2016 | 10.85 | 10.88 | 10.72 | 10.84 | 630,764 | +0.05(+0.44%) |
Apr 19, 2016 | 10.86 | 10.86 | 10.74 | 10.80 | 500,871 | -0.03(-0.26%) |
Apr 18, 2016 | 10.75 | 10.87 | 10.75 | 10.82 | 457,572 | +0.01(+0.07%) |
Apr 15, 2016 | 10.72 | 10.82 | 10.67 | 10.82 | 712,456 | +0.10(+0.93%) |
Apr 14, 2016 | 10.80 | 10.80 | 10.69 | 10.72 | 385,262 | -0.07(-0.67%) |
Apr 13, 2016 | 10.79 | 10.79 | 10.57 | 10.79 | 749,709 | +0.06(+0.56%) |
Apr 12, 2016 | 10.71 | 10.80 | 10.65 | 10.73 | 551,119 | +0.02(+0.22%) |
Apr 11, 2016 | 10.83 | 10.90 | 10.70 | 10.71 | 647,339 | -0.06(-0.56%) |
Apr 08, 2016 | 10.83 | 10.85 | 10.73 | 10.77 | 374,922 | +0.02(+0.15%) |
Apr 07, 2016 | 10.72 | 10.76 | 10.66 | 10.75 | 821,878 | -0.03(-0.26%) |
Apr 06, 2016 | 10.69 | 10.81 | 10.64 | 10.78 | 1,196,069 | +0.07(+0.67%) |
Apr 05, 2016 | 10.81 | 10.86 | 10.66 | 10.71 | 1,016,403 | -0.19(-1.76%) |
Apr 04, 2016 | 10.94 | 10.94 | 10.80 | 10.90 | 715,393 | -0.03(-0.26%) |
Apr 01, 2016 | 10.77 | 10.94 | 10.72 | 10.92 | 1,184,231 | +0.10(+0.88%) |
Mar 31, 2016 | 10.84 | 10.90 | 10.75 | 10.83 | 2,395,109 | -0.05(-0.48%) |
Mar 30, 2016 | 11.08 | 11.16 | 10.86 | 10.88 | 3,147,946 | -0.16(-1.45%) |
Mar 29, 2016 | 10.69 | 11.04 | 10.66 | 11.04 | 1,177,669 | +0.34(+3.17%) |
Mar 28, 2016 | 10.77 | 10.77 | 10.66 | 10.70 | 802,862 | +0.00(+0.04%) |
Mar 24, 2016 | 10.69 | 10.70 | 10.70 | 10.70 | 1,175,819 | -0.01(-0.11%) |
Mar 23, 2016 | 10.81 | 10.81 | 10.67 | 10.71 | 1,400,028 | -0.11(-1.03%) |
Mar 22, 2016 | 10.59 | 10.98 | 10.58 | 10.82 | 1,182,991 | +0.12(+1.12%) |
Mar 21, 2016 | 10.90 | 10.92 | 10.47 | 10.70 | 2,121,255 | -0.47(-4.18%) |
Mar 18, 2016 | 11.08 | 11.18 | 11.06 | 11.17 | 2,043,495 | +0.11(+0.97%) |
Mar 17, 2016 | 11.03 | 11.10 | 11.01 | 11.06 | 664,206 | +0.03(+0.29%) |
Mar 16, 2016 | 10.92 | 11.06 | 10.90 | 11.03 | 855,725 | +0.03(+0.25%) |
Mar 15, 2016 | 10.96 | 11.02 | 10.92 | 11.00 | 701,236 | -0.02(-0.15%) |
Mar 14, 2016 | 11.08 | 11.11 | 10.98 | 11.02 | 739,543 | -0.07(-0.65%) |
Mar 11, 2016 | 11.15 | 11.16 | 10.88 | 11.09 | 1,148,693 | +0.03(+0.25%) |
Mar 10, 2016 | 11.23 | 11.27 | 10.98 | 11.06 | 823,506 | -0.13(-1.18%) |
Mar 09, 2016 | 11.34 | 11.38 | 11.18 | 11.19 | 933,051 | -0.10(-0.92%) |
Mar 08, 2016 | 11.57 | 11.58 | 11.27 | 11.30 | 1,319,256 | -0.32(-2.72%) |
Mar 07, 2016 | 11.39 | 11.62 | 11.36 | 11.61 | 1,334,120 | +0.16(+1.43%) |
Mar 04, 2016 | 11.42 | 11.46 | 11.39 | 11.45 | 1,121,328 | +0.04(+0.31%) |
Mar 03, 2016 | 11.23 | 11.42 | 11.16 | 11.41 | 1,086,018 | +0.16(+1.42%) |
Mar 02, 2016 | 11.20 | 11.28 | 11.09 | 11.25 | 1,102,765 | +0.00(+0.00%) |
Mar 01, 2016 | 11.05 | 11.32 | 10.98 | 11.25 | 1,544,152 | +0.26(+2.36%) |
Feb 29, 2016 | 11.08 | 11.12 | 10.94 | 10.99 | 1,104,668 | -0.09(-0.83%) |
Feb 26, 2016 | 11.10 | 11.10 | 10.99 | 11.08 | 1,166,890 | +0.03(+0.29%) |
Feb 25, 2016 | 10.98 | 11.06 | 10.88 | 11.05 | 1,142,563 | +0.08(+0.69%) |
Feb 24, 2016 | 10.68 | 11.05 | 10.63 | 10.98 | 1,039,311 | +0.17(+1.55%) |
Feb 23, 2016 | 10.87 | 11.03 | 10.77 | 10.81 | 1,409,107 | -0.14(-1.24%) |
Feb 22, 2016 | 10.93 | 11.04 | 10.86 | 10.94 | 649,172 | +0.10(+0.92%) |
Feb 19, 2016 | 10.70 | 10.94 | 10.69 | 10.84 | 1,012,088 | +0.11(+1.04%) |
Feb 18, 2016 | 10.74 | 10.82 | 10.70 | 10.73 | 972,523 | -0.02(-0.19%) |
Feb 17, 2016 | 10.76 | 10.81 | 10.64 | 10.75 | 865,330 | +0.04(+0.37%) |
Feb 16, 2016 | 10.37 | 10.75 | 10.37 | 10.71 | 1,108,172 | +0.46(+4.44%) |
Feb 12, 2016 | 10.08 | 10.26 | 10.26 | 10.26 | 1,084,909 | +0.34(+3.38%) |
Feb 11, 2016 | 9.923 | 9.966 | 9.787 | 9.923 | 1,102,289 | -0.14(-1.35%) |
Feb 10, 2016 | 9.998 | 10.21 | 9.954 | 10.06 | 904,807 | +0.12(+1.25%) |
Feb 09, 2016 | 10.08 | 10.23 | 9.867 | 9.934 | 1,693,289 | -0.25(-2.43%) |
Feb 08, 2016 | 10.42 | 10.42 | 10.03 | 10.18 | 1,027,337 | -0.24(-2.30%) |
Feb 05, 2016 | 10.68 | 10.73 | 10.38 | 10.42 | 1,005,339 | -0.29(-2.67%) |
Feb 04, 2016 | 10.78 | 10.90 | 10.64 | 10.71 | 932,224 | -0.11(-1.03%) |
Feb 03, 2016 | 10.83 | 10.83 | 10.60 | 10.82 | 752,951 | +0.06(+0.55%) |
Feb 02, 2016 | 10.78 | 10.84 | 10.71 | 10.76 | 776,743 | -0.09(-0.84%) |
Feb 01, 2016 | 10.87 | 10.95 | 10.78 | 10.85 | 1,066,633 | -0.11(-0.98%) |
Jan 29, 2016 | 10.50 | 10.97 | 10.46 | 10.96 | 2,001,995 | +0.47(+4.51%) |
Jan 28, 2016 | 10.48 | 10.59 | 10.37 | 10.49 | 1,039,109 | +0.07(+0.69%) |
Jan 27, 2016 | 10.63 | 10.74 | 10.33 | 10.41 | 969,464 | -0.11(-1.02%) |
Jan 26, 2016 | 10.31 | 10.55 | 10.30 | 10.52 | 762,361 | +0.23(+2.28%) |
Jan 25, 2016 | 10.38 | 10.44 | 10.25 | 10.29 | 518,407 | -0.10(-0.92%) |
Jan 22, 2016 | 10.26 | 10.39 | 10.20 | 10.38 | 695,506 | +0.24(+2.39%) |
Jan 21, 2016 | 10.23 | 10.29 | 10.08 | 10.14 | 902,363 | -0.08(-0.74%) |
Jan 20, 2016 | 10.03 | 10.41 | 9.901 | 10.21 | 1,529,129 | +0.07(+0.67%) |
Jan 19, 2016 | 10.28 | 10.29 | 10.07 | 10.15 | 1,390,557 | +0.01(+0.12%) |
Jan 15, 2016 | 10.000 | 10.14 | 10.14 | 10.14 | 1,879,719 | -0.06(-0.62%) |
Jan 14, 2016 | 10.08 | 10.29 | 10.08 | 10.20 | 921,442 | +0.14(+1.34%) |
Jan 13, 2016 | 10.33 | 10.36 | 10.03 | 10.06 | 1,340,458 | -0.23(-2.28%) |
Jan 12, 2016 | 9.960 | 10.36 | 9.944 | 10.30 | 1,861,927 | +0.72(+7.52%) |
Jan 11, 2016 | 9.622 | 9.686 | 9.423 | 9.578 | 2,240,224 | -0.02(-0.17%) |
Jan 08, 2016 | 9.678 | 9.745 | 9.558 | 9.594 | 1,048,796 | -0.06(-0.66%) |
Jan 07, 2016 | 9.710 | 9.833 | 9.598 | 9.658 | 836,260 | -0.23(-2.37%) |
Jan 06, 2016 | 9.905 | 9.994 | 9.905 | 9.893 | 1,083,152 | -0.14(-1.35%) |
Jan 05, 2016 | 10.06 | 10.19 | 10.02 | 10.03 | 723,740 | -0.04(-0.36%) |
Jan 04, 2016 | 10.20 | 10.21 | 9.984 | 10.06 | 1,142,787 | -0.24(-2.32%) |
Dec 31, 2015 | 10.57 | 10.30 | 10.30 | 10.30 | 1,026,466 | -0.32(-3.00%) |
Dec 30, 2015 | 10.55 | 10.70 | 10.52 | 10.62 | 431,420 | +0.05(+0.49%) |
Dec 29, 2015 | 10.63 | 10.71 | 10.54 | 10.57 | 431,571 | -0.01(-0.11%) |
Dec 28, 2015 | 10.36 | 10.63 | 10.30 | 10.58 | 632,950 | +0.21(+2.03%) |
Dec 24, 2015 | 10.41 | 10.37 | 10.37 | 10.37 | 332,099 | -0.10(-0.99%) |
Dec 23, 2015 | 10.33 | 10.52 | 10.33 | 10.47 | 690,568 | +0.17(+1.66%) |
Dec 22, 2015 | 10.29 | 10.35 | 10.19 | 10.30 | 680,547 | +0.05(+0.47%) |
Dec 21, 2015 | 10.44 | 10.51 | 10.15 | 10.25 | 738,915 | -0.16(-1.49%) |
Dec 18, 2015 | 10.51 | 10.51 | 10.29 | 10.41 | 2,374,791 | -0.14(-1.28%) |
Dec 17, 2015 | 10.69 | 10.77 | 10.54 | 10.54 | 518,834 | -0.10(-0.90%) |
Dec 16, 2015 | 10.42 | 10.67 | 10.38 | 10.64 | 883,752 | +0.29(+2.84%) |
Dec 15, 2015 | 10.38 | 10.41 | 10.23 | 10.35 | 829,062 | +0.04(+0.35%) |
Dec 14, 2015 | 10.49 | 10.50 | 10.24 | 10.31 | 1,010,450 | -0.19(-1.78%) |
Dec 11, 2015 | 10.67 | 10.75 | 10.47 | 10.50 | 852,762 | -0.25(-2.33%) |
Dec 10, 2015 | 10.71 | 10.84 | 10.64 | 10.75 | 1,182,063 | +0.07(+0.67%) |
Dec 09, 2015 | 10.71 | 10.82 | 10.63 | 10.68 | 828,114 | -0.06(-0.56%) |
Dec 08, 2015 | 10.77 | 10.81 | 10.67 | 10.74 | 516,735 | -0.08(-0.70%) |
Dec 07, 2015 | 10.75 | 10.89 | 10.72 | 10.81 | 611,566 | +0.04(+0.33%) |
Dec 04, 2015 | 10.73 | 10.87 | 10.69 | 10.78 | 299,623 | +0.07(+0.67%) |
Dec 03, 2015 | 10.88 | 10.99 | 10.67 | 10.70 | 568,539 | -0.14(-1.25%) |
Dec 02, 2015 | 10.93 | 11.05 | 10.83 | 10.84 | 657,916 | -0.09(-0.80%) |
Dec 01, 2015 | 10.82 | 10.93 | 10.81 | 10.93 | 478,512 | +0.13(+1.18%) |
Nov 30, 2015 | 10.87 | 10.89 | 10.74 | 10.80 | 863,589 | -0.03(-0.29%) |
Nov 27, 2015 | 10.78 | 10.87 | 10.76 | 10.83 | 213,393 | +0.06(+0.59%) |
Nov 25, 2015 | 10.69 | 10.77 | 10.77 | 10.77 | 408,022 | +0.08(+0.78%) |
Nov 24, 2015 | 10.82 | 10.82 | 10.66 | 10.68 | 1,064,581 | -0.18(-1.68%) |
Nov 23, 2015 | 10.70 | 10.89 | 10.70 | 10.87 | 770,936 | +0.16(+1.45%) |
Nov 20, 2015 | 10.68 | 10.72 | 10.52 | 10.71 | 576,772 | +0.10(+0.90%) |
Nov 19, 2015 | 10.54 | 10.72 | 10.53 | 10.62 | 559,043 | +0.08(+0.75%) |
Nov 18, 2015 | 10.33 | 10.54 | 10.31 | 10.54 | 623,007 | +0.23(+2.24%) |
Nov 17, 2015 | 10.35 | 10.41 | 10.27 | 10.31 | 538,308 | -0.03(-0.31%) |
Nov 16, 2015 | 10.28 | 10.36 | 10.23 | 10.34 | 501,847 | +0.06(+0.54%) |
Nov 13, 2015 | 10.28 | 10.46 | 10.27 | 10.28 | 411,657 | -0.06(-0.54%) |
Nov 12, 2015 | 10.43 | 10.48 | 10.34 | 10.34 | 396,440 | -0.14(-1.33%) |
Nov 11, 2015 | 10.54 | 10.61 | 10.48 | 10.48 | 329,470 | -0.04(-0.34%) |
Nov 10, 2015 | 10.39 | 10.53 | 10.38 | 10.51 | 597,120 | +0.10(+0.92%) |
Nov 09, 2015 | 10.56 | 10.58 | 10.35 | 10.42 | 608,627 | -0.15(-1.43%) |
Nov 06, 2015 | 10.46 | 10.58 | 10.39 | 10.57 | 511,109 | +0.12(+1.10%) |
Nov 05, 2015 | 10.50 | 10.54 | 10.41 | 10.45 | 807,588 | -0.01(-0.11%) |
Nov 04, 2015 | 10.57 | 10.59 | 10.41 | 10.47 | 733,213 | -0.07(-0.64%) |
Nov 03, 2015 | 10.49 | 10.57 | 10.37 | 10.53 | 1,432,681 | +0.01(+0.11%) |
Nov 02, 2015 | 10.61 | 10.67 | 10.49 | 10.52 | 941,885 | -0.08(-0.71%) |
Oct 30, 2015 | 10.70 | 10.82 | 10.58 | 10.60 | 1,158,628 | -0.09(-0.81%) |
Oct 29, 2015 | 10.60 | 10.75 | 10.59 | 10.68 | 531,579 | +0.01(+0.07%) |
Oct 28, 2015 | 10.77 | 10.92 | 10.65 | 10.67 | 999,131 | -0.08(-0.77%) |
Oct 27, 2015 | 10.81 | 10.86 | 10.72 | 10.76 | 555,714 | -0.11(-1.02%) |
Oct 26, 2015 | 10.92 | 11.01 | 10.86 | 10.87 | 378,020 | -0.07(-0.61%) |
Oct 23, 2015 | 10.85 | 10.99 | 10.78 | 10.94 | 662,309 | +0.15(+1.43%) |
Oct 22, 2015 | 10.78 | 10.87 | 10.75 | 10.78 | 556,527 | +0.07(+0.63%) |
Oct 21, 2015 | 10.81 | 10.87 | 10.71 | 10.71 | 479,993 | -0.05(-0.48%) |
Oct 20, 2015 | 10.68 | 10.85 | 10.68 | 10.77 | 625,571 | +0.05(+0.48%) |
Oct 19, 2015 | 10.85 | 11.01 | 10.71 | 10.71 | 1,356,279 | -0.15(-1.38%) |
Oct 16, 2015 | 10.86 | 10.90 | 10.78 | 10.86 | 944,945 | +0.02(+0.18%) |
Oct 15, 2015 | 10.94 | 11.05 | 10.84 | 10.84 | 692,577 | -0.06(-0.58%) |
Oct 14, 2015 | 11.00 | 11.11 | 10.88 | 10.91 | 384,325 | -0.09(-0.86%) |
Oct 13, 2015 | 11.07 | 11.22 | 11.00 | 11.00 | 528,357 | -0.09(-0.82%) |
Oct 12, 2015 | 11.02 | 11.18 | 10.99 | 11.09 | 644,507 | +0.06(+0.57%) |
Oct 09, 2015 | 10.92 | 11.05 | 10.89 | 11.03 | 442,609 | +0.12(+1.09%) |
Oct 08, 2015 | 10.76 | 10.95 | 10.74 | 10.91 | 499,842 | +0.12(+1.10%) |
Oct 07, 2015 | 10.51 | 10.83 | 10.46 | 10.79 | 1,284,792 | +0.34(+3.29%) |
Oct 06, 2015 | 10.66 | 10.68 | 10.43 | 10.45 | 979,952 | -0.23(-2.11%) |
Oct 05, 2015 | 10.69 | 10.84 | 10.66 | 10.67 | 1,052,451 | +0.05(+0.48%) |
Oct 02, 2015 | 10.49 | 10.64 | 10.33 | 10.62 | 870,882 | +0.04(+0.37%) |
Oct 01, 2015 | 10.65 | 10.71 | 10.49 | 10.58 | 977,211 | -0.03(-0.30%) |
Sep 30, 2015 | 10.50 | 10.69 | 10.47 | 10.62 | 1,694,516 | +0.24(+2.32%) |
Sep 29, 2015 | 10.59 | 10.61 | 10.33 | 10.37 | 783,061 | -0.19(-1.76%) |
Sep 28, 2015 | 10.87 | 10.88 | 10.52 | 10.56 | 716,555 | -0.33(-3.01%) |
Sep 25, 2015 | 10.96 | 11.06 | 10.86 | 10.89 | 520,611 | -0.01(-0.07%) |
Sep 24, 2015 | 10.88 | 10.98 | 10.77 | 10.90 | 809,968 | -0.11(-1.00%) |
Sep 23, 2015 | 11.10 | 11.17 | 10.96 | 11.01 | 653,143 | -0.07(-0.61%) |
Sep 22, 2015 | 11.11 | 11.14 | 10.96 | 11.07 | 731,652 | -0.15(-1.34%) |
Sep 21, 2015 | 11.18 | 11.38 | 11.14 | 11.22 | 1,353,375 | +0.11(+0.96%) |
Sep 18, 2015 | 11.23 | 11.29 | 11.08 | 11.12 | 1,596,066 | -0.22(-1.92%) |
Sep 17, 2015 | 11.36 | 11.47 | 11.28 | 11.33 | 389,160 | -0.02(-0.14%) |
Sep 16, 2015 | 11.32 | 11.37 | 11.24 | 11.35 | 357,618 | +0.05(+0.42%) |
Sep 15, 2015 | 11.20 | 11.32 | 11.12 | 11.30 | 304,161 | +0.13(+1.17%) |
Sep 14, 2015 | 11.29 | 11.30 | 11.14 | 11.17 | 419,307 | -0.10(-0.88%) |
Sep 11, 2015 | 11.14 | 11.28 | 11.08 | 11.27 | 353,151 | +0.09(+0.81%) |
Sep 10, 2015 | 11.30 | 11.38 | 11.14 | 11.18 | 507,130 | -0.13(-1.12%) |
Sep 09, 2015 | 11.38 | 11.42 | 11.25 | 11.31 | 687,525 | +0.02(+0.21%) |
Sep 08, 2015 | 11.26 | 11.29 | 11.12 | 11.28 | 660,205 | +0.16(+1.46%) |
Sep 04, 2015 | 11.09 | 11.12 | 11.12 | 11.12 | 553,325 | -0.09(-0.78%) |
Sep 03, 2015 | 11.07 | 11.27 | 11.07 | 11.21 | 825,335 | +0.16(+1.47%) |
Sep 02, 2015 | 10.94 | 11.05 | 10.90 | 11.05 | 692,871 | +0.23(+2.08%) |
Sep 01, 2015 | 10.88 | 10.97 | 10.80 | 10.82 | 836,098 | -0.21(-1.90%) |
Aug 31, 2015 | 11.01 | 11.10 | 10.95 | 11.03 | 959,077 | -0.04(-0.32%) |
Aug 28, 2015 | 11.14 | 11.19 | 10.90 | 11.07 | 902,547 | -0.06(-0.57%) |
Aug 27, 2015 | 11.17 | 11.26 | 10.97 | 11.13 | 1,066,669 | +0.08(+0.75%) |
Aug 26, 2015 | 11.10 | 11.12 | 10.66 | 11.05 | 1,025,329 | +0.21(+1.93%) |
Aug 25, 2015 | 10.90 | 11.00 | 10.67 | 10.84 | 1,354,616 | +0.32(+3.04%) |
Aug 24, 2015 | 10.63 | 11.03 | 10.27 | 10.52 | 2,526,685 | -0.62(-5.60%) |
Aug 21, 2015 | 11.41 | 11.46 | 11.14 | 11.14 | 1,293,550 | -0.34(-2.96%) |
Aug 20, 2015 | 11.74 | 11.77 | 11.47 | 11.48 | 1,014,156 | -0.33(-2.81%) |
Aug 19, 2015 | 11.87 | 11.92 | 11.80 | 11.81 | 535,743 | -0.11(-0.93%) |
Aug 18, 2015 | 11.97 | 12.02 | 11.89 | 11.92 | 687,806 | -0.07(-0.56%) |
Aug 17, 2015 | 11.74 | 12.01 | 11.71 | 11.99 | 979,144 | +0.20(+1.68%) |
Aug 14, 2015 | 11.73 | 11.82 | 11.70 | 11.79 | 441,561 | +0.05(+0.44%) |
Aug 13, 2015 | 11.67 | 11.83 | 11.63 | 11.74 | 947,479 | +0.06(+0.51%) |
Aug 12, 2015 | 11.58 | 11.69 | 11.42 | 11.68 | 589,855 | +0.06(+0.51%) |
Aug 11, 2015 | 11.67 | 11.96 | 11.60 | 11.62 | 1,358,038 | -0.11(-0.94%) |
Aug 10, 2015 | 11.77 | 11.87 | 11.69 | 11.73 | 706,015 | +0.05(+0.41%) |
Aug 07, 2015 | 11.61 | 11.71 | 11.56 | 11.69 | 882,424 | +0.05(+0.44%) |
Aug 06, 2015 | 11.90 | 11.96 | 11.54 | 11.63 | 1,279,180 | -0.26(-2.19%) |
Aug 05, 2015 | 11.75 | 11.93 | 11.73 | 11.90 | 1,412,598 | +0.22(+1.92%) |
Aug 04, 2015 | 11.39 | 11.75 | 11.39 | 11.67 | 1,096,875 | +0.30(+2.60%) |