Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.92 | 12.18 | 11.91 | 12.07 | 24,152,528 | +0.15(+1.29%) |
May 27, 2016 | 11.87 | 11.91 | 11.91 | 11.91 | 19,522,498 | -0.05(-0.39%) |
May 26, 2016 | 12.03 | 12.06 | 11.76 | 11.96 | 25,903,908 | +0.05(+0.45%) |
May 25, 2016 | 11.67 | 11.98 | 11.66 | 11.91 | 18,946,502 | +0.35(+3.00%) |
May 24, 2016 | 11.68 | 11.72 | 11.43 | 11.56 | 17,140,770 | -0.07(-0.63%) |
May 23, 2016 | 11.70 | 11.83 | 11.62 | 11.63 | 16,578,047 | -0.21(-1.80%) |
May 20, 2016 | 11.62 | 11.90 | 11.56 | 11.85 | 23,118,824 | +0.33(+2.84%) |
May 19, 2016 | 11.29 | 11.59 | 11.23 | 11.52 | 19,596,146 | +0.15(+1.29%) |
May 18, 2016 | 11.78 | 11.83 | 11.29 | 11.37 | 26,512,634 | -0.42(-3.57%) |
May 17, 2016 | 11.53 | 11.99 | 11.44 | 11.79 | 34,595,656 | +0.30(+2.61%) |
May 16, 2016 | 11.57 | 11.67 | 11.41 | 11.49 | 23,157,360 | +0.06(+0.53%) |
May 13, 2016 | 11.31 | 11.59 | 11.30 | 11.43 | 16,511,666 | +0.07(+0.59%) |
May 12, 2016 | 11.51 | 11.57 | 11.29 | 11.37 | 19,026,388 | -0.02(-0.18%) |
May 11, 2016 | 11.43 | 11.53 | 11.24 | 11.39 | 21,903,796 | -0.08(-0.70%) |
May 10, 2016 | 11.41 | 11.61 | 11.35 | 11.47 | 20,156,360 | +0.11(+1.00%) |
May 09, 2016 | 11.25 | 11.38 | 11.10 | 11.35 | 26,176,742 | +0.11(+0.95%) |
May 06, 2016 | 11.34 | 11.58 | 11.23 | 11.25 | 25,494,176 | -0.19(-1.69%) |
May 05, 2016 | 11.61 | 11.81 | 11.37 | 11.44 | 21,208,498 | -0.01(-0.06%) |
May 04, 2016 | 11.51 | 11.66 | 11.25 | 11.45 | 22,556,212 | -0.07(-0.64%) |
May 03, 2016 | 11.53 | 11.61 | 11.31 | 11.52 | 22,722,066 | -0.22(-1.88%) |
May 02, 2016 | 11.83 | 11.85 | 11.55 | 11.74 | 19,394,870 | -0.11(-0.96%) |
Apr 29, 2016 | 11.84 | 12.03 | 11.63 | 11.85 | 22,022,312 | +0.07(+0.57%) |
Apr 28, 2016 | 12.08 | 12.08 | 11.73 | 11.79 | 26,186,256 | -0.34(-2.78%) |
Apr 27, 2016 | 11.97 | 12.38 | 11.92 | 12.12 | 31,427,622 | +0.26(+2.18%) |
Apr 26, 2016 | 11.75 | 11.92 | 11.63 | 11.86 | 24,098,220 | +0.27(+2.34%) |
Apr 25, 2016 | 12.00 | 12.00 | 11.53 | 11.59 | 38,524,652 | -0.42(-3.48%) |
Apr 22, 2016 | 12.12 | 12.20 | 11.97 | 12.01 | 27,966,724 | -0.03(-0.22%) |
Apr 21, 2016 | 12.56 | 12.62 | 12.00 | 12.04 | 39,868,936 | -0.56(-4.42%) |
Apr 20, 2016 | 12.60 | 12.81 | 12.37 | 12.59 | 40,540,308 | -0.11(-0.84%) |
Apr 19, 2016 | 12.37 | 12.86 | 12.30 | 12.70 | 39,275,200 | +0.44(+3.57%) |
Apr 18, 2016 | 11.68 | 12.30 | 11.60 | 12.26 | 23,324,166 | +0.23(+1.87%) |
Apr 15, 2016 | 12.12 | 12.26 | 11.97 | 12.04 | 21,260,000 | -0.23(-1.84%) |
Apr 14, 2016 | 12.43 | 12.43 | 12.19 | 12.26 | 19,819,418 | -0.04(-0.32%) |
Apr 13, 2016 | 12.51 | 12.51 | 12.22 | 12.30 | 22,211,456 | -0.13(-1.07%) |
Apr 12, 2016 | 11.86 | 12.52 | 11.78 | 12.43 | 36,028,244 | +0.64(+5.45%) |
Apr 11, 2016 | 11.94 | 12.02 | 11.78 | 11.79 | 17,199,876 | -0.10(-0.84%) |
Apr 08, 2016 | 11.88 | 12.00 | 11.77 | 11.89 | 19,815,428 | +0.27(+2.34%) |
Apr 07, 2016 | 11.59 | 11.80 | 11.56 | 11.62 | 20,544,880 | -0.05(-0.40%) |
Apr 06, 2016 | 11.40 | 11.75 | 11.34 | 11.67 | 25,951,396 | +0.39(+3.47%) |
Apr 05, 2016 | 11.36 | 11.47 | 11.16 | 11.27 | 26,384,442 | -0.12(-1.05%) |
Apr 04, 2016 | 11.48 | 11.65 | 11.33 | 11.39 | 22,874,380 | -0.08(-0.69%) |
Apr 01, 2016 | 11.54 | 11.61 | 11.30 | 11.47 | 28,713,046 | -0.36(-3.08%) |
Mar 31, 2016 | 11.76 | 11.91 | 11.61 | 11.84 | 30,291,678 | +0.00(+0.00%) |
Mar 30, 2016 | 11.89 | 12.05 | 11.82 | 11.84 | 35,165,564 | +0.14(+1.19%) |
Mar 29, 2016 | 11.62 | 11.78 | 11.39 | 11.70 | 29,520,592 | -0.11(-0.90%) |
Mar 28, 2016 | 12.00 | 12.02 | 11.66 | 11.80 | 17,199,160 | -0.19(-1.55%) |
Mar 24, 2016 | 11.51 | 11.99 | 11.99 | 11.99 | 33,560,164 | +0.23(+1.92%) |
Mar 23, 2016 | 12.24 | 12.35 | 11.74 | 11.76 | 32,935,962 | -0.50(-4.05%) |
Mar 22, 2016 | 12.07 | 12.36 | 12.07 | 12.26 | 25,145,522 | +0.09(+0.76%) |
Mar 21, 2016 | 12.40 | 12.44 | 12.05 | 12.17 | 21,122,434 | -0.25(-1.98%) |
Mar 18, 2016 | 12.73 | 12.73 | 12.30 | 12.41 | 45,161,084 | -0.07(-0.58%) |
Mar 17, 2016 | 12.62 | 12.67 | 12.45 | 12.49 | 27,472,566 | -0.03(-0.26%) |
Mar 16, 2016 | 12.08 | 12.60 | 12.06 | 12.52 | 36,934,660 | +0.54(+4.54%) |
Mar 15, 2016 | 12.28 | 12.30 | 11.71 | 11.98 | 26,466,356 | -0.44(-3.58%) |
Mar 14, 2016 | 12.18 | 12.49 | 12.06 | 12.42 | 28,884,668 | +0.08(+0.64%) |
Mar 11, 2016 | 11.96 | 12.60 | 11.96 | 12.34 | 42,620,304 | +0.60(+5.14%) |
Mar 10, 2016 | 12.00 | 12.00 | 11.50 | 11.74 | 44,115,420 | -0.19(-1.56%) |
Mar 09, 2016 | 11.98 | 12.28 | 11.85 | 11.92 | 29,236,534 | +0.13(+1.07%) |
Mar 08, 2016 | 12.35 | 12.39 | 11.80 | 11.80 | 34,655,072 | -0.66(-5.27%) |
Mar 07, 2016 | 12.32 | 12.54 | 12.26 | 12.45 | 40,333,948 | +0.18(+1.46%) |
Mar 04, 2016 | 12.65 | 12.71 | 11.98 | 12.28 | 49,304,468 | -0.25(-2.01%) |
Mar 03, 2016 | 12.32 | 12.59 | 12.16 | 12.53 | 45,349,708 | +0.19(+1.50%) |
Mar 02, 2016 | 11.96 | 12.39 | 11.81 | 12.34 | 39,089,132 | +0.34(+2.82%) |