Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.17 | 11.21 | 11.04 | 11.10 | 2,628,612 | -0.01(-0.07%) |
May 27, 2016 | 11.04 | 11.11 | 11.11 | 11.11 | 2,413,169 | +0.07(+0.62%) |
May 26, 2016 | 11.15 | 11.15 | 10.95 | 11.04 | 2,318,155 | -0.10(-0.89%) |
May 25, 2016 | 11.11 | 11.26 | 11.10 | 11.14 | 2,364,176 | +0.11(+0.97%) |
May 24, 2016 | 10.93 | 11.09 | 10.87 | 11.03 | 2,142,373 | +0.21(+1.90%) |
May 23, 2016 | 10.83 | 10.89 | 10.72 | 10.82 | 2,026,092 | -0.02(-0.14%) |
May 20, 2016 | 10.77 | 10.90 | 10.76 | 10.84 | 1,777,524 | +0.11(+0.99%) |
May 19, 2016 | 10.76 | 10.92 | 10.60 | 10.73 | 1,678,149 | -0.11(-1.05%) |
May 18, 2016 | 10.38 | 10.87 | 10.38 | 10.85 | 3,002,847 | +0.47(+4.56%) |
May 17, 2016 | 10.40 | 10.54 | 10.32 | 10.37 | 2,533,553 | -0.08(-0.80%) |
May 16, 2016 | 10.34 | 10.52 | 10.31 | 10.46 | 1,535,487 | +0.14(+1.33%) |
May 13, 2016 | 10.46 | 10.58 | 10.26 | 10.32 | 2,271,492 | -0.17(-1.60%) |
May 12, 2016 | 10.56 | 10.66 | 10.40 | 10.49 | 2,206,459 | -0.02(-0.22%) |
May 11, 2016 | 10.52 | 10.65 | 10.51 | 10.51 | 1,511,312 | -0.07(-0.65%) |
May 10, 2016 | 10.42 | 10.61 | 10.42 | 10.58 | 1,522,597 | +0.22(+2.13%) |
May 09, 2016 | 10.37 | 10.45 | 10.31 | 10.36 | 1,733,868 | -0.04(-0.37%) |
May 06, 2016 | 10.27 | 10.41 | 10.27 | 10.40 | 1,893,978 | +0.02(+0.15%) |
May 05, 2016 | 10.41 | 10.50 | 10.34 | 10.38 | 1,984,836 | -0.02(-0.22%) |
May 04, 2016 | 10.48 | 10.60 | 10.31 | 10.40 | 2,457,570 | -0.22(-2.08%) |
May 03, 2016 | 10.68 | 10.69 | 10.52 | 10.63 | 2,457,878 | -0.23(-2.11%) |
May 02, 2016 | 10.81 | 10.86 | 10.70 | 10.85 | 2,291,312 | +0.12(+1.14%) |
Apr 29, 2016 | 10.75 | 10.79 | 10.62 | 10.73 | 3,447,765 | -0.07(-0.64%) |
Apr 28, 2016 | 10.86 | 10.97 | 10.76 | 10.80 | 2,958,518 | -0.17(-1.53%) |
Apr 27, 2016 | 11.04 | 11.06 | 10.90 | 10.97 | 3,310,502 | -0.01(-0.07%) |
Apr 26, 2016 | 11.00 | 11.05 | 10.93 | 10.98 | 4,741,675 | +0.02(+0.21%) |
Apr 25, 2016 | 10.95 | 11.06 | 10.87 | 10.95 | 1,778,764 | -0.11(-0.96%) |
Apr 22, 2016 | 10.99 | 11.12 | 10.99 | 11.06 | 3,085,067 | +0.09(+0.83%) |
Apr 21, 2016 | 11.05 | 11.16 | 10.97 | 10.97 | 2,245,707 | -0.09(-0.83%) |
Apr 20, 2016 | 10.92 | 11.08 | 10.85 | 11.06 | 2,621,610 | +0.19(+1.75%) |
Apr 19, 2016 | 10.78 | 10.87 | 10.74 | 10.87 | 3,451,116 | +0.14(+1.28%) |
Apr 18, 2016 | 10.53 | 10.79 | 10.44 | 10.73 | 3,820,593 | +0.17(+1.59%) |
Apr 15, 2016 | 10.44 | 10.59 | 10.38 | 10.56 | 3,176,854 | +0.09(+0.87%) |
Apr 14, 2016 | 10.40 | 10.61 | 10.37 | 10.47 | 2,776,903 | +0.05(+0.44%) |
Apr 13, 2016 | 10.21 | 10.47 | 10.20 | 10.43 | 3,495,739 | +0.30(+3.01%) |
Apr 12, 2016 | 9.947 | 10.14 | 9.924 | 10.12 | 3,702,212 | +0.22(+2.23%) |
Apr 11, 2016 | 9.886 | 10.04 | 9.871 | 9.901 | 1,973,838 | +0.08(+0.78%) |
Apr 08, 2016 | 9.833 | 10.02 | 9.779 | 9.825 | 2,215,383 | +0.11(+1.18%) |
Apr 07, 2016 | 9.840 | 9.871 | 9.626 | 9.711 | 1,816,722 | -0.25(-2.52%) |
Apr 06, 2016 | 9.825 | 9.962 | 9.753 | 9.962 | 1,610,365 | +0.12(+1.24%) |
Apr 05, 2016 | 9.955 | 9.993 | 9.818 | 9.840 | 2,104,842 | -0.25(-2.49%) |
Apr 04, 2016 | 10.02 | 10.17 | 9.924 | 10.09 | 2,235,257 | +0.11(+1.07%) |
Apr 01, 2016 | 9.886 | 10.02 | 9.810 | 9.985 | 2,036,271 | +0.00(+0.00%) |
Mar 31, 2016 | 10.02 | 10.07 | 9.856 | 9.985 | 2,294,890 | -0.07(-0.68%) |
Mar 30, 2016 | 10.05 | 10.19 | 9.989 | 10.05 | 1,926,003 | +0.08(+0.76%) |
Mar 29, 2016 | 9.901 | 9.978 | 9.734 | 9.978 | 2,899,265 | +0.02(+0.23%) |
Mar 28, 2016 | 9.947 | 10.00 | 9.867 | 9.955 | 1,327,114 | +0.02(+0.15%) |
Mar 24, 2016 | 9.886 | 9.940 | 9.940 | 9.940 | 1,730,701 | -0.03(-0.31%) |
Mar 23, 2016 | 10.12 | 10.17 | 9.970 | 9.970 | 1,971,381 | -0.18(-1.73%) |
Mar 22, 2016 | 10.11 | 10.19 | 10.02 | 10.15 | 2,114,002 | -0.04(-0.37%) |
Mar 21, 2016 | 10.12 | 10.23 | 10.05 | 10.18 | 1,359,695 | +0.03(+0.30%) |
Mar 18, 2016 | 9.955 | 10.19 | 9.909 | 10.15 | 6,165,992 | +0.26(+2.62%) |
Mar 17, 2016 | 9.848 | 9.909 | 9.703 | 9.894 | 2,641,015 | +0.01(+0.08%) |
Mar 16, 2016 | 9.917 | 10.08 | 9.810 | 9.886 | 2,523,639 | -0.08(-0.84%) |
Mar 15, 2016 | 9.932 | 10.01 | 9.901 | 9.970 | 1,768,767 | -0.09(-0.91%) |
Mar 14, 2016 | 10.05 | 10.12 | 9.940 | 10.06 | 1,898,226 | -0.02(-0.23%) |
Mar 11, 2016 | 9.825 | 10.09 | 9.787 | 10.08 | 1,759,862 | +0.34(+3.52%) |
Mar 10, 2016 | 9.749 | 9.818 | 9.555 | 9.741 | 1,954,585 | +0.10(+1.03%) |
Mar 09, 2016 | 9.787 | 9.825 | 9.619 | 9.642 | 1,484,823 | -0.07(-0.71%) |
Mar 08, 2016 | 9.893 | 9.938 | 9.696 | 9.711 | 2,793,940 | -0.29(-2.88%) |
Mar 07, 2016 | 9.931 | 10.03 | 9.870 | 9.999 | 1,852,129 | -0.01(-0.08%) |
Mar 04, 2016 | 9.908 | 10.01 | 9.870 | 10.01 | 2,650,563 | +0.14(+1.46%) |
Mar 03, 2016 | 9.764 | 9.931 | 9.734 | 9.862 | 2,656,643 | +0.11(+1.17%) |
Mar 02, 2016 | 9.476 | 9.790 | 9.453 | 9.749 | 3,488,716 | +0.27(+2.88%) |