Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.62 | 14.05 | 13.58 | 13.74 | 6,893,301 | +0.16(+1.17%) |
May 27, 2016 | 13.13 | 13.58 | 13.58 | 13.58 | 4,583,582 | +0.45(+3.45%) |
May 26, 2016 | 13.36 | 13.49 | 13.05 | 13.12 | 8,557,342 | -0.17(-1.26%) |
May 25, 2016 | 13.10 | 13.37 | 12.94 | 13.29 | 7,472,186 | -0.14(-1.06%) |
May 24, 2016 | 13.43 | 13.59 | 13.16 | 13.43 | 4,554,912 | +0.10(+0.76%) |
May 23, 2016 | 13.16 | 13.54 | 13.13 | 13.33 | 3,911,238 | +0.14(+1.08%) |
May 20, 2016 | 13.06 | 13.26 | 12.99 | 13.19 | 3,607,690 | +0.20(+1.55%) |
May 19, 2016 | 12.72 | 13.16 | 12.65 | 12.99 | 3,882,625 | +0.15(+1.18%) |
May 18, 2016 | 13.11 | 13.30 | 12.73 | 12.84 | 4,953,860 | -0.40(-3.04%) |
May 17, 2016 | 13.19 | 13.55 | 13.06 | 13.24 | 5,533,396 | +0.03(+0.19%) |
May 16, 2016 | 13.00 | 13.38 | 12.95 | 13.22 | 7,052,678 | +0.26(+2.01%) |
May 13, 2016 | 13.06 | 13.25 | 12.90 | 12.96 | 4,979,134 | -0.15(-1.15%) |
May 12, 2016 | 13.32 | 13.44 | 13.02 | 13.11 | 5,696,787 | -0.12(-0.89%) |
May 11, 2016 | 13.37 | 13.54 | 13.08 | 13.22 | 6,421,216 | -0.15(-1.13%) |
May 10, 2016 | 13.21 | 13.39 | 13.05 | 13.37 | 5,484,723 | +0.25(+1.92%) |
May 09, 2016 | 13.13 | 13.22 | 12.79 | 13.12 | 6,754,687 | +0.11(+0.84%) |
May 06, 2016 | 12.48 | 13.07 | 12.44 | 13.01 | 7,205,175 | +0.55(+4.44%) |
May 05, 2016 | 12.51 | 13.15 | 12.38 | 12.46 | 9,003,202 | +0.20(+1.64%) |
May 04, 2016 | 11.85 | 12.32 | 11.83 | 12.26 | 8,951,699 | +0.49(+4.20%) |
May 03, 2016 | 12.37 | 12.39 | 11.67 | 11.76 | 7,027,055 | -0.73(-5.84%) |
May 02, 2016 | 12.59 | 12.65 | 12.38 | 12.49 | 9,282,383 | -0.17(-1.32%) |
Apr 29, 2016 | 12.66 | 12.79 | 12.45 | 12.66 | 6,555,451 | +0.08(+0.67%) |
Apr 28, 2016 | 12.45 | 12.85 | 12.30 | 12.58 | 7,489,798 | +0.04(+0.33%) |
Apr 27, 2016 | 12.25 | 12.77 | 12.23 | 12.54 | 10,044,191 | +0.36(+2.95%) |
Apr 26, 2016 | 11.89 | 12.18 | 11.88 | 12.18 | 6,392,566 | +0.31(+2.61%) |
Apr 25, 2016 | 11.80 | 11.98 | 11.69 | 11.87 | 6,057,392 | -0.02(-0.14%) |
Apr 22, 2016 | 11.78 | 12.19 | 11.72 | 11.88 | 6,768,724 | +0.18(+1.50%) |
Apr 21, 2016 | 11.81 | 12.03 | 11.59 | 11.71 | 7,478,061 | -0.08(-0.64%) |
Apr 20, 2016 | 11.97 | 11.97 | 11.63 | 11.78 | 7,297,327 | -0.19(-1.61%) |
Apr 19, 2016 | 11.64 | 11.99 | 11.49 | 11.98 | 8,880,068 | +0.44(+3.85%) |
Apr 18, 2016 | 11.12 | 11.65 | 10.98 | 11.53 | 6,497,454 | +0.11(+0.95%) |
Apr 15, 2016 | 11.06 | 11.55 | 11.00 | 11.42 | 5,175,682 | +0.28(+2.55%) |
Apr 14, 2016 | 11.24 | 11.34 | 11.08 | 11.14 | 4,312,616 | -0.10(-0.89%) |
Apr 13, 2016 | 11.14 | 11.42 | 10.95 | 11.24 | 4,968,003 | +0.13(+1.13%) |
Apr 12, 2016 | 11.00 | 11.20 | 10.75 | 11.11 | 5,663,120 | +0.14(+1.30%) |
Apr 11, 2016 | 10.69 | 11.18 | 10.63 | 10.97 | 6,324,566 | +0.37(+3.47%) |
Apr 08, 2016 | 10.44 | 10.88 | 10.44 | 10.60 | 6,733,109 | +0.36(+3.51%) |
Apr 07, 2016 | 10.06 | 10.45 | 10.02 | 10.24 | 10,119,679 | +0.18(+1.75%) |
Apr 06, 2016 | 10.29 | 10.34 | 9.783 | 10.07 | 12,398,373 | -0.15(-1.47%) |
Apr 05, 2016 | 10.63 | 10.67 | 10.21 | 10.22 | 15,006,069 | -0.50(-4.68%) |
Apr 04, 2016 | 10.69 | 11.11 | 10.56 | 10.72 | 7,832,033 | +0.03(+0.31%) |
Apr 01, 2016 | 10.86 | 10.87 | 10.32 | 10.69 | 8,466,894 | -0.20(-1.84%) |
Mar 31, 2016 | 10.83 | 11.05 | 10.73 | 10.89 | 6,114,308 | +0.06(+0.54%) |
Mar 30, 2016 | 11.17 | 11.35 | 10.82 | 10.83 | 6,633,872 | -0.23(-2.12%) |
Mar 29, 2016 | 10.70 | 11.07 | 10.12 | 11.06 | 8,563,851 | +0.28(+2.56%) |
Mar 28, 2016 | 11.05 | 11.08 | 10.60 | 10.79 | 3,722,178 | -0.21(-1.90%) |
Mar 24, 2016 | 10.76 | 11.00 | 11.00 | 11.00 | 6,942,288 | +0.13(+1.15%) |
Mar 23, 2016 | 11.46 | 11.48 | 10.86 | 10.87 | 4,983,261 | -0.65(-5.66%) |
Mar 22, 2016 | 11.30 | 11.65 | 11.20 | 11.52 | 4,563,679 | +0.18(+1.55%) |
Mar 21, 2016 | 11.44 | 11.72 | 11.29 | 11.35 | 5,445,107 | -0.12(-1.02%) |
Mar 18, 2016 | 11.69 | 12.11 | 11.41 | 11.46 | 9,638,140 | -0.22(-1.86%) |
Mar 17, 2016 | 11.77 | 12.03 | 11.37 | 11.68 | 6,084,640 | +0.09(+0.79%) |
Mar 16, 2016 | 11.17 | 11.63 | 11.08 | 11.59 | 6,236,346 | +0.46(+4.14%) |
Mar 15, 2016 | 11.33 | 11.36 | 10.75 | 11.13 | 6,395,551 | -0.31(-2.71%) |
Mar 14, 2016 | 11.49 | 11.66 | 11.31 | 11.44 | 7,569,862 | -0.06(-0.51%) |
Mar 11, 2016 | 10.99 | 11.61 | 10.98 | 11.50 | 10,159,355 | +0.71(+6.59%) |
Mar 10, 2016 | 10.41 | 10.89 | 10.25 | 10.79 | 9,247,490 | +0.44(+4.29%) |
Mar 09, 2016 | 10.52 | 10.74 | 10.04 | 10.34 | 18,609,518 | -0.13(-1.20%) |
Mar 08, 2016 | 11.37 | 11.42 | 10.42 | 10.47 | 11,186,365 | -0.95(-8.28%) |
Mar 07, 2016 | 10.93 | 11.85 | 10.90 | 11.41 | 11,157,531 | +0.48(+4.36%) |
Mar 04, 2016 | 10.45 | 11.01 | 10.41 | 10.94 | 9,600,525 | +0.46(+4.39%) |
Mar 03, 2016 | 10.13 | 10.69 | 10.10 | 10.48 | 8,664,083 | +0.30(+2.96%) |
Mar 02, 2016 | 9.314 | 10.20 | 9.247 | 10.18 | 7,060,589 | +0.75(+7.99%) |