Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.44 | 11.48 | 11.27 | 11.37 | 850,408 | +0.05(+0.42%) |
May 27, 2016 | 11.24 | 11.32 | 11.32 | 11.32 | 513,076 | +0.04(+0.34%) |
May 26, 2016 | 11.65 | 11.66 | 11.22 | 11.28 | 476,104 | -0.34(-2.97%) |
May 25, 2016 | 11.41 | 11.70 | 11.41 | 11.62 | 701,211 | +0.23(+2.02%) |
May 24, 2016 | 11.13 | 11.42 | 10.86 | 11.39 | 710,855 | +0.38(+3.48%) |
May 23, 2016 | 11.09 | 11.17 | 10.95 | 11.01 | 549,785 | -0.10(-0.86%) |
May 20, 2016 | 11.07 | 11.17 | 10.96 | 11.11 | 884,560 | +0.08(+0.69%) |
May 19, 2016 | 11.04 | 11.39 | 10.88 | 11.03 | 824,981 | -0.12(-1.12%) |
May 18, 2016 | 11.35 | 11.60 | 11.09 | 11.16 | 814,849 | -0.23(-2.02%) |
May 17, 2016 | 11.63 | 11.91 | 11.26 | 11.39 | 1,140,088 | -0.24(-2.06%) |
May 16, 2016 | 11.55 | 11.81 | 11.46 | 11.62 | 1,073,496 | +0.17(+1.50%) |
May 13, 2016 | 11.51 | 11.76 | 11.32 | 11.45 | 1,264,368 | -0.06(-0.49%) |
May 12, 2016 | 12.58 | 12.58 | 11.40 | 11.51 | 1,622,802 | -1.01(-8.10%) |
May 11, 2016 | 12.43 | 12.88 | 12.36 | 12.52 | 794,741 | +0.10(+0.84%) |
May 10, 2016 | 12.38 | 12.50 | 12.14 | 12.42 | 1,102,587 | +0.08(+0.61%) |
May 09, 2016 | 12.44 | 12.54 | 12.31 | 12.34 | 1,141,396 | -0.09(-0.76%) |
May 06, 2016 | 12.79 | 12.81 | 12.23 | 12.44 | 1,568,700 | -0.30(-2.38%) |
May 05, 2016 | 14.54 | 14.85 | 12.70 | 12.74 | 1,940,347 | -1.00(-7.25%) |
May 04, 2016 | 13.73 | 14.04 | 13.63 | 13.74 | 1,150,334 | -0.07(-0.48%) |
May 03, 2016 | 13.63 | 14.00 | 13.36 | 13.80 | 886,135 | -0.05(-0.34%) |
May 02, 2016 | 14.02 | 14.05 | 13.62 | 13.85 | 905,482 | -0.14(-1.02%) |
Apr 29, 2016 | 14.07 | 14.25 | 13.59 | 13.99 | 904,033 | -0.13(-0.94%) |
Apr 28, 2016 | 13.98 | 14.46 | 13.98 | 14.13 | 1,093,263 | +0.10(+0.74%) |
Apr 27, 2016 | 14.00 | 14.07 | 13.73 | 14.02 | 628,000 | +0.09(+0.61%) |
Apr 26, 2016 | 13.76 | 13.97 | 13.53 | 13.94 | 673,945 | +0.33(+2.44%) |
Apr 25, 2016 | 13.70 | 13.80 | 13.20 | 13.60 | 1,156,528 | -0.12(-0.90%) |
Apr 22, 2016 | 12.94 | 13.92 | 12.78 | 13.73 | 1,199,282 | +0.97(+7.58%) |
Apr 21, 2016 | 13.03 | 13.25 | 12.72 | 12.76 | 697,568 | -0.18(-1.39%) |
Apr 20, 2016 | 12.60 | 13.14 | 12.50 | 12.94 | 721,094 | +0.35(+2.79%) |
Apr 19, 2016 | 12.75 | 12.93 | 12.49 | 12.59 | 554,451 | -0.01(-0.08%) |
Apr 18, 2016 | 12.58 | 12.71 | 12.39 | 12.60 | 720,769 | -0.05(-0.37%) |
Apr 15, 2016 | 12.81 | 12.90 | 12.40 | 12.65 | 830,294 | -0.22(-1.70%) |
Apr 14, 2016 | 12.64 | 12.91 | 12.53 | 12.87 | 531,644 | +0.24(+1.88%) |
Apr 13, 2016 | 12.56 | 12.71 | 12.44 | 12.63 | 1,280,434 | +0.22(+1.76%) |
Apr 12, 2016 | 11.88 | 12.55 | 11.87 | 12.41 | 1,548,355 | +0.55(+4.64%) |
Apr 11, 2016 | 12.04 | 12.12 | 11.64 | 11.86 | 628,563 | -0.08(-0.64%) |
Apr 08, 2016 | 12.10 | 12.32 | 11.79 | 11.94 | 556,955 | -0.06(-0.47%) |
Apr 07, 2016 | 11.92 | 12.19 | 11.79 | 11.99 | 647,858 | -0.03(-0.24%) |
Apr 06, 2016 | 11.75 | 12.06 | 11.62 | 12.02 | 538,372 | +0.29(+2.51%) |
Apr 05, 2016 | 11.93 | 11.97 | 11.69 | 11.73 | 756,382 | -0.28(-2.37%) |
Apr 04, 2016 | 11.90 | 12.17 | 11.78 | 12.01 | 745,530 | +0.09(+0.80%) |
Apr 01, 2016 | 11.55 | 12.11 | 11.29 | 11.92 | 947,737 | +0.21(+1.78%) |
Mar 31, 2016 | 11.56 | 11.99 | 11.45 | 11.71 | 883,163 | +0.18(+1.56%) |
Mar 30, 2016 | 11.74 | 11.93 | 11.43 | 11.53 | 959,733 | -0.14(-1.22%) |
Mar 29, 2016 | 11.12 | 11.67 | 10.97 | 11.67 | 851,885 | +0.52(+4.68%) |
Mar 28, 2016 | 11.10 | 11.28 | 10.88 | 11.15 | 904,296 | +0.09(+0.77%) |
Mar 24, 2016 | 11.06 | 11.06 | 11.06 | 11.06 | 1,397,085 | -0.01(-0.09%) |
Mar 23, 2016 | 11.50 | 11.66 | 11.04 | 11.07 | 1,406,666 | -0.50(-4.34%) |
Mar 22, 2016 | 11.23 | 11.64 | 11.18 | 11.58 | 1,456,427 | +0.27(+2.35%) |
Mar 21, 2016 | 11.39 | 11.67 | 11.16 | 11.31 | 1,119,056 | -0.09(-0.83%) |
Mar 18, 2016 | 10.74 | 11.46 | 10.74 | 11.40 | 2,042,027 | +0.76(+7.12%) |
Mar 17, 2016 | 10.82 | 10.83 | 10.32 | 10.65 | 855,412 | -0.19(-1.75%) |
Mar 16, 2016 | 10.48 | 10.90 | 10.48 | 10.84 | 803,055 | +0.30(+2.88%) |
Mar 15, 2016 | 11.03 | 11.03 | 10.25 | 10.53 | 1,039,774 | -0.54(-4.88%) |
Mar 14, 2016 | 11.22 | 11.35 | 10.96 | 11.07 | 1,623,438 | -0.17(-1.52%) |
Mar 11, 2016 | 10.66 | 11.33 | 10.63 | 11.24 | 1,440,679 | +0.64(+6.08%) |
Mar 10, 2016 | 10.96 | 11.18 | 10.45 | 10.60 | 863,912 | -0.30(-2.78%) |
Mar 09, 2016 | 10.87 | 10.98 | 10.55 | 10.90 | 1,075,642 | +0.06(+0.52%) |
Mar 08, 2016 | 11.20 | 11.36 | 10.81 | 10.85 | 1,430,243 | -0.42(-3.70%) |
Mar 07, 2016 | 10.73 | 11.44 | 10.62 | 11.26 | 1,336,928 | +0.46(+4.26%) |
Mar 04, 2016 | 11.03 | 11.15 | 10.40 | 10.80 | 1,132,160 | -0.13(-1.20%) |
Mar 03, 2016 | 10.32 | 11.10 | 10.18 | 10.93 | 1,602,611 | +0.59(+5.72%) |
Mar 02, 2016 | 9.949 | 10.46 | 9.874 | 10.34 | 1,630,239 | +0.39(+3.96%) |