Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.64 | 11.65 | 11.53 | 11.54 | 47,623 | -0.10(-0.87%) |
May 27, 2016 | 11.39 | 11.64 | 11.64 | 11.64 | 51,310 | +0.28(+2.44%) |
May 26, 2016 | 11.44 | 11.47 | 11.31 | 11.36 | 54,024 | +0.00(+0.00%) |
May 25, 2016 | 11.29 | 11.40 | 11.24 | 11.36 | 32,616 | +0.13(+1.15%) |
May 24, 2016 | 11.24 | 11.34 | 11.22 | 11.23 | 73,675 | -0.10(-0.90%) |
May 23, 2016 | 11.21 | 11.41 | 11.17 | 11.34 | 28,154 | +0.06(+0.57%) |
May 20, 2016 | 11.31 | 11.38 | 11.23 | 11.27 | 55,185 | -0.19(-1.69%) |
May 19, 2016 | 11.09 | 11.58 | 11.07 | 11.46 | 75,488 | +0.30(+2.65%) |
May 18, 2016 | 11.20 | 11.28 | 11.12 | 11.17 | 34,344 | -0.06(-0.58%) |
May 17, 2016 | 11.33 | 11.34 | 11.21 | 11.23 | 53,323 | -0.13(-1.14%) |
May 16, 2016 | 11.31 | 11.37 | 11.31 | 11.36 | 88,656 | +0.11(+0.99%) |
May 13, 2016 | 11.27 | 11.30 | 11.15 | 11.25 | 42,386 | -0.02(-0.16%) |
May 12, 2016 | 11.25 | 11.31 | 11.18 | 11.27 | 105,816 | +0.09(+0.83%) |
May 11, 2016 | 11.14 | 11.25 | 11.01 | 11.18 | 56,967 | +0.00(+0.00%) |
May 10, 2016 | 10.88 | 11.27 | 10.88 | 11.18 | 71,221 | +0.31(+2.89%) |
May 09, 2016 | 10.91 | 10.97 | 10.85 | 10.86 | 34,086 | -0.12(-1.09%) |
May 06, 2016 | 10.80 | 11.03 | 10.80 | 10.98 | 40,360 | +0.30(+2.77%) |
May 05, 2016 | 10.73 | 10.73 | 10.61 | 10.69 | 20,959 | +0.01(+0.09%) |
May 04, 2016 | 10.55 | 10.68 | 10.52 | 10.68 | 62,457 | +0.05(+0.43%) |
May 03, 2016 | 10.74 | 10.79 | 10.61 | 10.63 | 69,707 | -0.20(-1.88%) |
May 02, 2016 | 10.96 | 10.96 | 10.76 | 10.84 | 22,481 | -0.09(-0.85%) |
Apr 29, 2016 | 11.05 | 11.07 | 10.88 | 10.93 | 27,938 | -0.11(-1.00%) |
Apr 28, 2016 | 10.95 | 11.09 | 10.95 | 11.04 | 31,642 | +0.09(+0.84%) |
Apr 27, 2016 | 10.91 | 11.00 | 10.88 | 10.95 | 26,959 | +0.08(+0.77%) |
Apr 26, 2016 | 10.84 | 10.91 | 10.84 | 10.86 | 30,780 | +0.07(+0.68%) |
Apr 25, 2016 | 10.79 | 10.81 | 10.70 | 10.79 | 36,953 | -0.04(-0.34%) |
Apr 22, 2016 | 10.86 | 10.92 | 10.81 | 10.83 | 24,627 | -0.03(-0.26%) |
Apr 21, 2016 | 10.85 | 10.92 | 10.81 | 10.85 | 51,898 | +0.01(+0.08%) |
Apr 20, 2016 | 10.78 | 10.92 | 10.72 | 10.85 | 25,879 | +0.10(+0.95%) |
Apr 19, 2016 | 10.73 | 10.81 | 10.71 | 10.74 | 24,660 | +0.11(+1.04%) |
Apr 18, 2016 | 10.57 | 10.74 | 10.57 | 10.63 | 35,319 | -0.03(-0.26%) |
Apr 15, 2016 | 10.49 | 10.83 | 10.47 | 10.66 | 54,500 | +0.18(+1.67%) |
Apr 14, 2016 | 10.49 | 10.51 | 10.45 | 10.49 | 26,925 | +0.01(+0.09%) |
Apr 13, 2016 | 10.53 | 10.61 | 10.47 | 10.48 | 39,943 | -0.06(-0.53%) |
Apr 12, 2016 | 10.54 | 10.61 | 10.49 | 10.53 | 21,379 | +0.05(+0.44%) |
Apr 11, 2016 | 10.48 | 10.52 | 10.47 | 10.49 | 17,949 | +0.06(+0.53%) |
Apr 08, 2016 | 10.35 | 10.49 | 10.30 | 10.43 | 42,580 | +0.18(+1.71%) |
Apr 07, 2016 | 10.29 | 10.30 | 10.24 | 10.25 | 16,684 | -0.10(-0.98%) |
Apr 06, 2016 | 10.27 | 10.37 | 10.24 | 10.36 | 36,412 | +0.09(+0.90%) |
Apr 05, 2016 | 10.31 | 10.32 | 10.22 | 10.26 | 92,208 | -0.16(-1.51%) |
Apr 04, 2016 | 10.61 | 10.61 | 10.42 | 10.42 | 29,542 | -0.18(-1.74%) |
Apr 01, 2016 | 10.61 | 10.61 | 10.50 | 10.61 | 31,766 | -0.09(-0.86%) |
Mar 31, 2016 | 10.73 | 10.82 | 10.68 | 10.70 | 66,587 | +0.01(+0.09%) |
Mar 30, 2016 | 10.69 | 10.77 | 10.62 | 10.69 | 38,872 | +0.06(+0.61%) |
Mar 29, 2016 | 10.54 | 10.63 | 10.49 | 10.62 | 134,254 | +0.05(+0.44%) |
Mar 28, 2016 | 10.48 | 10.60 | 10.48 | 10.58 | 140,805 | +0.12(+1.15%) |
Mar 24, 2016 | 10.46 | 10.46 | 10.46 | 10.46 | 58,238 | -0.12(-1.14%) |
Mar 23, 2016 | 10.65 | 10.66 | 10.55 | 10.58 | 26,109 | -0.12(-1.12%) |
Mar 22, 2016 | 10.67 | 10.76 | 10.65 | 10.70 | 132,725 | -0.03(-0.26%) |
Mar 21, 2016 | 10.63 | 10.78 | 10.63 | 10.73 | 199,985 | +0.02(+0.17%) |
Mar 18, 2016 | 10.74 | 10.75 | 10.66 | 10.71 | 115,313 | -0.03(-0.26%) |
Mar 17, 2016 | 10.67 | 10.77 | 10.62 | 10.73 | 38,123 | +0.16(+1.48%) |
Mar 16, 2016 | 10.38 | 10.61 | 10.37 | 10.58 | 66,904 | -0.09(-0.87%) |
Mar 15, 2016 | 10.37 | 10.67 | 10.32 | 10.67 | 28,118 | +0.22(+2.12%) |
Mar 14, 2016 | 10.38 | 10.51 | 10.38 | 10.45 | 30,449 | -0.02(-0.18%) |
Mar 11, 2016 | 10.46 | 10.53 | 10.39 | 10.47 | 52,758 | +0.13(+1.30%) |
Mar 10, 2016 | 10.39 | 10.41 | 10.18 | 10.33 | 58,745 | -0.09(-0.88%) |
Mar 09, 2016 | 10.31 | 10.45 | 10.30 | 10.42 | 29,072 | +0.15(+1.43%) |
Mar 08, 2016 | 10.36 | 10.36 | 10.23 | 10.28 | 55,502 | -0.13(-1.23%) |
Mar 07, 2016 | 10.30 | 10.48 | 10.30 | 10.41 | 62,269 | +0.07(+0.71%) |
Mar 04, 2016 | 10.27 | 10.35 | 10.27 | 10.33 | 35,395 | +0.02(+0.18%) |
Mar 03, 2016 | 10.22 | 10.42 | 10.20 | 10.31 | 82,937 | +0.08(+0.81%) |
Mar 02, 2016 | 10.20 | 10.24 | 10.08 | 10.23 | 78,715 | -0.04(-0.36%) |
Mar 01, 2016 | 10.18 | 10.27 | 10.17 | 10.27 | 50,418 | +0.17(+1.73%) |
Feb 29, 2016 | 10.10 | 10.19 | 10.08 | 10.09 | 115,121 | -0.03(-0.27%) |
Feb 26, 2016 | 10.16 | 10.18 | 10.09 | 10.12 | 192,978 | +0.01(+0.09%) |
Feb 25, 2016 | 10.08 | 10.15 | 10.01 | 10.11 | 321,498 | +0.14(+1.38%) |
Feb 24, 2016 | 9.699 | 10.05 | 9.649 | 9.975 | 71,109 | +0.17(+1.78%) |
Feb 23, 2016 | 9.929 | 9.984 | 9.764 | 9.800 | 88,265 | -0.13(-1.29%) |
Feb 22, 2016 | 9.855 | 10.06 | 9.855 | 9.929 | 221,406 | +0.16(+1.60%) |
Feb 19, 2016 | 9.571 | 9.828 | 9.507 | 9.773 | 153,433 | +0.11(+1.14%) |
Feb 18, 2016 | 9.709 | 9.718 | 9.576 | 9.663 | 357,286 | +0.03(+0.29%) |
Feb 17, 2016 | 9.369 | 9.672 | 9.351 | 9.635 | 92,797 | +0.18(+1.94%) |
Feb 16, 2016 | 9.176 | 9.452 | 9.039 | 9.452 | 180,577 | +0.39(+4.36%) |
Feb 12, 2016 | 9.167 | 9.057 | 9.057 | 9.057 | 430,996 | +0.25(+2.81%) |
Feb 11, 2016 | 8.901 | 8.915 | 8.571 | 8.809 | 812,644 | -0.16(-1.74%) |
Feb 10, 2016 | 9.397 | 9.479 | 8.956 | 8.965 | 87,140 | -0.46(-4.87%) |
Feb 09, 2016 | 9.158 | 9.452 | 9.158 | 9.424 | 83,560 | +0.18(+1.99%) |
Feb 08, 2016 | 9.268 | 9.268 | 9.112 | 9.241 | 53,914 | -0.13(-1.37%) |
Feb 05, 2016 | 9.406 | 9.534 | 9.305 | 9.369 | 45,361 | -0.05(-0.49%) |
Feb 04, 2016 | 9.479 | 9.589 | 9.415 | 9.415 | 33,709 | -0.02(-0.19%) |
Feb 03, 2016 | 9.397 | 9.488 | 9.305 | 9.433 | 56,613 | +0.24(+2.59%) |
Feb 02, 2016 | 9.176 | 9.277 | 9.085 | 9.195 | 40,551 | -0.06(-0.60%) |
Feb 01, 2016 | 9.452 | 9.452 | 9.186 | 9.250 | 80,476 | -0.32(-3.36%) |
Jan 29, 2016 | 9.507 | 9.589 | 9.387 | 9.571 | 115,579 | +0.08(+0.87%) |
Jan 28, 2016 | 9.433 | 9.525 | 9.231 | 9.488 | 56,371 | +0.24(+2.58%) |
Jan 27, 2016 | 9.672 | 9.699 | 9.195 | 9.250 | 67,592 | -0.53(-5.44%) |
Jan 26, 2016 | 9.599 | 9.782 | 9.562 | 9.782 | 30,529 | +0.23(+2.40%) |
Jan 25, 2016 | 9.672 | 9.699 | 9.516 | 9.553 | 23,388 | -0.13(-1.33%) |
Jan 22, 2016 | 9.635 | 9.819 | 9.617 | 9.681 | 49,513 | +0.16(+1.64%) |
Jan 21, 2016 | 9.507 | 9.615 | 9.369 | 9.525 | 41,937 | +0.11(+1.17%) |
Jan 20, 2016 | 9.323 | 9.488 | 9.075 | 9.415 | 64,643 | -0.12(-1.25%) |
Jan 19, 2016 | 9.626 | 9.626 | 9.415 | 9.534 | 70,340 | -0.06(-0.67%) |
Jan 15, 2016 | 9.543 | 9.599 | 9.599 | 9.599 | 38,904 | -0.20(-2.06%) |
Jan 14, 2016 | 9.764 | 9.846 | 9.575 | 9.800 | 72,778 | +0.04(+0.38%) |
Jan 13, 2016 | 10.07 | 10.07 | 9.736 | 9.764 | 41,679 | -0.47(-4.57%) |
Jan 12, 2016 | 9.828 | 10.23 | 9.736 | 10.23 | 34,894 | +0.43(+4.40%) |
Jan 11, 2016 | 9.911 | 9.929 | 9.727 | 9.800 | 41,451 | -0.06(-0.56%) |
Jan 08, 2016 | 9.966 | 9.966 | 9.837 | 9.855 | 35,223 | -0.06(-0.65%) |
Jan 07, 2016 | 9.966 | 10.01 | 9.810 | 9.920 | 35,944 | -0.17(-1.73%) |
Jan 06, 2016 | 9.865 | 10.20 | 9.865 | 10.09 | 25,418 | +0.11(+1.10%) |
Jan 05, 2016 | 10.06 | 10.08 | 9.947 | 9.984 | 28,489 | -0.05(-0.46%) |
Jan 04, 2016 | 10.26 | 10.26 | 9.947 | 10.03 | 59,599 | -0.15(-1.44%) |
Dec 31, 2015 | 10.18 | 10.18 | 10.18 | 10.18 | 22,775 | -0.02(-0.18%) |
Dec 30, 2015 | 10.20 | 10.25 | 10.13 | 10.20 | 52,006 | -0.07(-0.71%) |
Dec 29, 2015 | 10.26 | 10.30 | 10.23 | 10.27 | 15,264 | +0.13(+1.27%) |
Dec 28, 2015 | 10.21 | 10.27 | 10.14 | 10.14 | 10,971 | -0.12(-1.16%) |
Dec 24, 2015 | 10.25 | 10.26 | 10.26 | 10.26 | 12,096 | -0.04(-0.36%) |
Dec 23, 2015 | 10.31 | 10.38 | 10.21 | 10.30 | 19,947 | +0.08(+0.81%) |
Dec 22, 2015 | 10.18 | 10.25 | 10.17 | 10.21 | 22,783 | +0.02(+0.18%) |
Dec 21, 2015 | 10.06 | 10.20 | 10.05 | 10.20 | 43,278 | +0.22(+2.21%) |
Dec 18, 2015 | 9.938 | 9.993 | 9.911 | 9.975 | 48,460 | +0.02(+0.18%) |
Dec 17, 2015 | 10.12 | 10.12 | 9.892 | 9.956 | 22,059 | -0.15(-1.45%) |
Dec 16, 2015 | 10.14 | 10.20 | 10.05 | 10.10 | 21,441 | -0.06(-0.63%) |
Dec 15, 2015 | 10.08 | 10.19 | 10.05 | 10.17 | 34,259 | +0.22(+2.21%) |
Dec 14, 2015 | 10.09 | 10.09 | 9.877 | 9.947 | 66,418 | -0.17(-1.63%) |
Dec 11, 2015 | 10.06 | 10.23 | 10.04 | 10.11 | 54,740 | +0.00(+0.05%) |
Dec 10, 2015 | 10.09 | 10.23 | 10.07 | 10.11 | 38,971 | +0.08(+0.82%) |
Dec 09, 2015 | 10.07 | 10.24 | 10.03 | 10.03 | 26,471 | -0.08(-0.81%) |
Dec 08, 2015 | 10.13 | 10.25 | 10.08 | 10.11 | 13,133 | -0.15(-1.42%) |
Dec 07, 2015 | 10.32 | 10.34 | 10.22 | 10.25 | 16,050 | -0.14(-1.32%) |
Dec 04, 2015 | 10.38 | 10.47 | 10.34 | 10.39 | 189,310 | +0.03(+0.26%) |
Dec 03, 2015 | 10.51 | 10.52 | 10.33 | 10.36 | 38,687 | -0.13(-1.22%) |
Dec 02, 2015 | 10.50 | 10.52 | 10.28 | 10.49 | 63,969 | +0.00(+0.00%) |
Dec 01, 2015 | 10.37 | 10.52 | 10.34 | 10.49 | 27,514 | +0.11(+1.05%) |
Nov 30, 2015 | 10.29 | 10.38 | 10.26 | 10.38 | 17,597 | +0.13(+1.24%) |
Nov 27, 2015 | 10.27 | 10.27 | 10.17 | 10.25 | 7,595 | -0.05(-0.44%) |
Nov 25, 2015 | 10.32 | 10.30 | 10.30 | 10.30 | 34,890 | -0.02(-0.18%) |
Nov 24, 2015 | 10.33 | 10.33 | 10.14 | 10.32 | 89,361 | -0.03(-0.26%) |
Nov 23, 2015 | 10.22 | 10.42 | 10.21 | 10.34 | 28,165 | +0.09(+0.89%) |
Nov 20, 2015 | 10.30 | 10.36 | 10.24 | 10.25 | 28,761 | -0.05(-0.53%) |
Nov 19, 2015 | 10.34 | 10.41 | 10.28 | 10.31 | 26,699 | +0.04(+0.35%) |
Nov 18, 2015 | 10.29 | 10.29 | 10.25 | 10.27 | 21,334 | +0.04(+0.36%) |
Nov 17, 2015 | 10.24 | 10.31 | 10.17 | 10.24 | 32,734 | +0.05(+0.45%) |
Nov 16, 2015 | 9.752 | 10.30 | 9.707 | 10.19 | 109,731 | +0.44(+4.49%) |
Nov 13, 2015 | 9.707 | 9.853 | 9.661 | 9.752 | 269,763 | +0.05(+0.56%) |
Nov 12, 2015 | 10.04 | 10.09 | 9.680 | 9.698 | 252,432 | -0.39(-3.88%) |
Nov 11, 2015 | 10.48 | 10.48 | 10.09 | 10.09 | 54,453 | -0.30(-2.89%) |
Nov 10, 2015 | 10.29 | 10.41 | 10.28 | 10.39 | 26,401 | +0.02(+0.18%) |
Nov 09, 2015 | 10.36 | 10.40 | 10.24 | 10.37 | 20,519 | +0.05(+0.53%) |
Nov 06, 2015 | 10.38 | 10.43 | 10.26 | 10.32 | 23,081 | -0.12(-1.13%) |
Nov 05, 2015 | 10.49 | 10.51 | 10.34 | 10.44 | 21,120 | -0.05(-0.52%) |
Nov 04, 2015 | 10.69 | 10.70 | 10.48 | 10.49 | 32,611 | -0.22(-2.04%) |
Nov 03, 2015 | 10.48 | 10.75 | 10.46 | 10.71 | 34,764 | +0.24(+2.26%) |
Nov 02, 2015 | 10.34 | 10.50 | 10.34 | 10.47 | 34,128 | +0.15(+1.41%) |
Oct 30, 2015 | 10.24 | 10.33 | 10.14 | 10.33 | 25,606 | +0.11(+1.07%) |
Oct 29, 2015 | 10.29 | 10.29 | 10.19 | 10.22 | 10,754 | -0.11(-1.06%) |
Oct 28, 2015 | 10.31 | 10.42 | 10.24 | 10.33 | 50,321 | +0.05(+0.53%) |
Oct 27, 2015 | 10.20 | 10.27 | 10.15 | 10.27 | 13,218 | +0.03(+0.27%) |
Oct 26, 2015 | 10.49 | 10.55 | 10.24 | 10.24 | 16,769 | -0.26(-2.43%) |
Oct 23, 2015 | 10.34 | 10.56 | 10.34 | 10.50 | 23,137 | +0.16(+1.59%) |
Oct 22, 2015 | 10.22 | 10.43 | 10.22 | 10.34 | 22,012 | +0.16(+1.61%) |
Oct 21, 2015 | 10.34 | 10.34 | 10.16 | 10.17 | 20,318 | -0.16(-1.59%) |
Oct 20, 2015 | 10.16 | 10.38 | 10.16 | 10.34 | 27,036 | -0.11(-1.05%) |
Oct 19, 2015 | 10.05 | 10.45 | 10.03 | 10.45 | 214,299 | +0.37(+3.71%) |
Oct 16, 2015 | 10.39 | 10.39 | 10.07 | 10.07 | 35,566 | -0.29(-2.81%) |
Oct 15, 2015 | 10.29 | 10.38 | 10.25 | 10.36 | 14,955 | +0.10(+0.98%) |
Oct 14, 2015 | 10.24 | 10.32 | 10.16 | 10.26 | 16,408 | +0.03(+0.27%) |
Oct 13, 2015 | 10.28 | 10.29 | 10.17 | 10.24 | 13,861 | -0.13(-1.23%) |
Oct 12, 2015 | 10.36 | 10.44 | 10.22 | 10.36 | 11,814 | +0.00(+0.00%) |
Oct 09, 2015 | 10.22 | 10.42 | 10.22 | 10.36 | 20,355 | +0.09(+0.89%) |
Oct 08, 2015 | 10.12 | 10.27 | 10.07 | 10.27 | 22,792 | +0.16(+1.62%) |
Oct 07, 2015 | 10.10 | 10.12 | 9.989 | 10.11 | 27,953 | +0.09(+0.91%) |
Oct 06, 2015 | 9.989 | 10.12 | 9.980 | 10.02 | 28,305 | +0.05(+0.55%) |
Oct 05, 2015 | 9.880 | 10.06 | 9.871 | 9.962 | 21,783 | +0.18(+1.86%) |
Oct 02, 2015 | 9.625 | 9.789 | 9.625 | 9.780 | 28,814 | +0.05(+0.56%) |
Oct 01, 2015 | 9.689 | 9.889 | 9.643 | 9.725 | 42,682 | +0.05(+0.47%) |
Sep 30, 2015 | 9.370 | 9.679 | 9.370 | 9.679 | 32,353 | +0.39(+4.22%) |
Sep 29, 2015 | 9.342 | 9.351 | 9.242 | 9.288 | 82,085 | -0.04(-0.39%) |
Sep 28, 2015 | 9.506 | 9.506 | 9.324 | 9.324 | 16,430 | -0.25(-2.57%) |
Sep 25, 2015 | 9.442 | 9.610 | 9.424 | 9.570 | 19,349 | +0.16(+1.74%) |
Sep 24, 2015 | 9.406 | 9.433 | 9.324 | 9.406 | 19,050 | -0.06(-0.67%) |
Sep 23, 2015 | 9.634 | 9.634 | 9.442 | 9.470 | 19,539 | -0.17(-1.80%) |
Sep 22, 2015 | 9.579 | 9.689 | 9.543 | 9.643 | 34,512 | -0.05(-0.56%) |
Sep 21, 2015 | 9.607 | 9.789 | 9.592 | 9.698 | 15,846 | +0.20(+2.11%) |
Sep 18, 2015 | 9.752 | 9.761 | 9.497 | 9.497 | 21,897 | -0.29(-2.98%) |
Sep 17, 2015 | 9.707 | 9.834 | 9.616 | 9.789 | 32,145 | +0.05(+0.47%) |
Sep 16, 2015 | 9.570 | 9.780 | 9.570 | 9.743 | 12,185 | +0.20(+2.10%) |
Sep 15, 2015 | 9.479 | 9.616 | 9.442 | 9.543 | 22,147 | +0.06(+0.67%) |
Sep 14, 2015 | 9.679 | 9.698 | 9.443 | 9.479 | 18,003 | -0.26(-2.62%) |
Sep 11, 2015 | 9.743 | 9.789 | 9.684 | 9.734 | 24,146 | -0.09(-0.88%) |
Sep 10, 2015 | 9.794 | 9.920 | 9.794 | 9.821 | 18,914 | +0.00(+0.00%) |
Sep 09, 2015 | 9.640 | 9.929 | 9.590 | 9.821 | 28,308 | +0.31(+3.23%) |
Sep 08, 2015 | 9.477 | 9.667 | 9.477 | 9.513 | 24,249 | +0.10(+1.06%) |
Sep 04, 2015 | 9.504 | 9.413 | 9.413 | 9.413 | 53,583 | -0.17(-1.79%) |
Sep 03, 2015 | 9.694 | 9.721 | 9.567 | 9.585 | 24,750 | -0.03(-0.28%) |
Sep 02, 2015 | 9.875 | 9.875 | 9.552 | 9.613 | 34,987 | -0.16(-1.67%) |
Sep 01, 2015 | 9.748 | 9.966 | 9.712 | 9.775 | 37,743 | -0.18(-1.82%) |
Aug 31, 2015 | 9.766 | 9.965 | 9.766 | 9.956 | 69,702 | +0.08(+0.82%) |
Aug 28, 2015 | 9.658 | 9.875 | 9.658 | 9.875 | 25,033 | +0.14(+1.39%) |
Aug 27, 2015 | 9.803 | 9.929 | 9.694 | 9.739 | 86,522 | +0.07(+0.75%) |
Aug 26, 2015 | 9.441 | 9.694 | 9.223 | 9.667 | 27,900 | +0.41(+4.40%) |
Aug 25, 2015 | 9.567 | 9.567 | 9.241 | 9.260 | 29,349 | -0.01(-0.10%) |
Aug 24, 2015 | 9.214 | 9.540 | 9.106 | 9.269 | 48,263 | -0.37(-3.85%) |
Aug 21, 2015 | 9.875 | 9.875 | 9.603 | 9.640 | 55,296 | -0.24(-2.38%) |
Aug 20, 2015 | 9.975 | 9.993 | 9.875 | 9.875 | 16,577 | -0.21(-2.06%) |
Aug 19, 2015 | 10.23 | 10.23 | 9.938 | 10.08 | 44,856 | -0.29(-2.79%) |
Aug 18, 2015 | 10.14 | 10.37 | 10.14 | 10.37 | 13,480 | +0.19(+1.87%) |
Aug 17, 2015 | 10.17 | 10.22 | 10.13 | 10.18 | 53,015 | -0.05(-0.44%) |
Aug 14, 2015 | 10.24 | 10.34 | 10.20 | 10.23 | 27,331 | -0.03(-0.27%) |
Aug 13, 2015 | 10.45 | 10.61 | 10.22 | 10.26 | 34,013 | -0.05(-0.44%) |
Aug 12, 2015 | 10.57 | 10.60 | 10.12 | 10.30 | 42,005 | -0.32(-2.98%) |
Aug 11, 2015 | 10.57 | 10.69 | 10.57 | 10.62 | 73,277 | -0.10(-0.93%) |
Aug 10, 2015 | 10.41 | 10.72 | 10.41 | 10.72 | 27,243 | +0.42(+4.04%) |
Aug 07, 2015 | 10.26 | 10.41 | 10.25 | 10.30 | 18,169 | -0.05(-0.53%) |
Aug 06, 2015 | 10.40 | 10.40 | 10.25 | 10.35 | 25,263 | -0.04(-0.35%) |
Aug 05, 2015 | 10.44 | 10.44 | 10.32 | 10.39 | 14,415 | +0.09(+0.88%) |
Aug 04, 2015 | 10.33 | 10.47 | 10.30 | 10.30 | 44,087 | -0.04(-0.35%) |
Aug 03, 2015 | 10.31 | 10.34 | 10.14 | 10.34 | 9,939 | +0.05(+0.44%) |
Jul 31, 2015 | 10.40 | 10.41 | 10.23 | 10.29 | 18,255 | -0.05(-0.52%) |
Jul 30, 2015 | 10.26 | 10.40 | 10.25 | 10.35 | 8,115 | +0.01(+0.09%) |
Jul 29, 2015 | 10.21 | 10.49 | 10.18 | 10.34 | 35,283 | +0.15(+1.51%) |
Jul 28, 2015 | 10.10 | 10.19 | 10.07 | 10.18 | 17,097 | +0.16(+1.63%) |
Jul 27, 2015 | 9.975 | 10.07 | 9.694 | 10.02 | 43,307 | +0.05(+0.45%) |
Jul 24, 2015 | 9.993 | 10.06 | 9.956 | 9.975 | 10,972 | -0.05(-0.54%) |
Jul 23, 2015 | 10.20 | 10.29 | 9.993 | 10.03 | 33,014 | -0.11(-1.07%) |
Jul 22, 2015 | 10.19 | 10.27 | 10.13 | 10.14 | 125,951 | -0.10(-0.97%) |
Jul 21, 2015 | 10.35 | 10.35 | 10.23 | 10.24 | 24,773 | -0.05(-0.44%) |
Jul 20, 2015 | 10.34 | 10.47 | 10.28 | 10.28 | 16,825 | +0.00(+0.00%) |
Jul 17, 2015 | 10.31 | 10.31 | 10.22 | 10.28 | 14,780 | +0.03(+0.26%) |
Jul 16, 2015 | 10.25 | 10.31 | 10.09 | 10.26 | 65,452 | +0.04(+0.35%) |
Jul 15, 2015 | 10.31 | 10.35 | 10.18 | 10.22 | 50,870 | -0.11(-1.05%) |
Jul 14, 2015 | 10.40 | 10.40 | 10.18 | 10.33 | 23,072 | -0.05(-0.52%) |
Jul 13, 2015 | 10.31 | 10.42 | 10.28 | 10.38 | 16,610 | +0.01(+0.09%) |
Jul 10, 2015 | 10.17 | 10.40 | 10.16 | 10.37 | 69,722 | +0.26(+2.60%) |
Jul 09, 2015 | 10.39 | 10.47 | 9.911 | 10.11 | 85,187 | -0.22(-2.10%) |
Jul 08, 2015 | 10.60 | 10.64 | 10.32 | 10.33 | 32,310 | -0.34(-3.22%) |
Jul 07, 2015 | 10.62 | 10.67 | 10.45 | 10.67 | 29,960 | +0.07(+0.68%) |
Jul 06, 2015 | 10.71 | 10.71 | 10.56 | 10.60 | 17,775 | -0.23(-2.09%) |
Jul 02, 2015 | 10.71 | 10.83 | 10.83 | 10.83 | 19,002 | -0.03(-0.25%) |
Jul 01, 2015 | 10.84 | 10.89 | 10.78 | 10.85 | 9,187 | +0.05(+0.50%) |
Jun 30, 2015 | 10.73 | 10.81 | 10.65 | 10.80 | 28,560 | +0.06(+0.59%) |
Jun 29, 2015 | 10.93 | 10.98 | 10.70 | 10.73 | 69,476 | -0.48(-4.28%) |
Jun 26, 2015 | 11.24 | 11.28 | 11.08 | 11.21 | 201,516 | -0.06(-0.56%) |
Jun 25, 2015 | 11.32 | 11.33 | 11.23 | 11.28 | 162,170 | +0.01(+0.08%) |
Jun 24, 2015 | 11.22 | 11.31 | 11.21 | 11.27 | 39,647 | -0.03(-0.24%) |
Jun 23, 2015 | 11.16 | 11.36 | 11.16 | 11.30 | 129,959 | +0.04(+0.32%) |
Jun 22, 2015 | 11.22 | 11.32 | 11.22 | 11.26 | 21,406 | +0.05(+0.48%) |
Jun 19, 2015 | 11.11 | 11.21 | 11.07 | 11.21 | 9,396 | +0.04(+0.32%) |
Jun 18, 2015 | 11.15 | 11.19 | 11.12 | 11.17 | 14,719 | +0.12(+1.06%) |
Jun 17, 2015 | 11.06 | 11.07 | 10.97 | 11.05 | 18,517 | +0.05(+0.41%) |
Jun 16, 2015 | 11.00 | 11.09 | 10.96 | 11.01 | 32,723 | +0.00(+0.00%) |
Jun 15, 2015 | 10.97 | 11.01 | 10.93 | 11.01 | 8,811 | -0.03(-0.25%) |
Jun 12, 2015 | 10.98 | 11.06 | 10.93 | 11.03 | 33,501 | -0.01(-0.08%) |
Jun 11, 2015 | 11.17 | 11.21 | 11.04 | 11.04 | 16,144 | -0.08(-0.73%) |
Jun 10, 2015 | 11.12 | 11.27 | 11.11 | 11.12 | 56,306 | +0.15(+1.39%) |
Jun 09, 2015 | 10.97 | 11.08 | 10.93 | 10.97 | 50,576 | +0.08(+0.74%) |
Jun 08, 2015 | 10.99 | 10.99 | 10.71 | 10.89 | 24,204 | -0.07(-0.66%) |
Jun 05, 2015 | 10.78 | 10.97 | 10.76 | 10.96 | 36,147 | +0.26(+2.44%) |
Jun 04, 2015 | 10.68 | 10.76 | 10.65 | 10.70 | 28,486 | -0.07(-0.67%) |
Jun 03, 2015 | 10.77 | 10.83 | 10.76 | 10.77 | 21,757 | -0.08(-0.75%) |
Jun 02, 2015 | 10.72 | 10.87 | 10.70 | 10.85 | 107,329 | +0.15(+1.43%) |