Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.08 | 11.45 | 10.98 | 11.38 | 41,958,148 | +0.36(+3.27%) |
May 27, 2016 | 10.79 | 11.02 | 11.02 | 11.02 | 8,009,172 | +0.35(+3.29%) |
May 26, 2016 | 10.89 | 11.01 | 10.54 | 10.67 | 6,997,481 | -0.18(-1.62%) |
May 25, 2016 | 10.60 | 10.86 | 10.44 | 10.85 | 9,105,502 | +0.23(+2.21%) |
May 24, 2016 | 10.24 | 10.70 | 10.13 | 10.61 | 12,258,265 | +0.52(+5.12%) |
May 23, 2016 | 10.21 | 10.22 | 9.959 | 10.10 | 5,406,949 | -0.14(-1.33%) |
May 20, 2016 | 10.28 | 10.39 | 10.09 | 10.23 | 12,415,888 | -0.03(-0.29%) |
May 19, 2016 | 10.40 | 10.71 | 10.16 | 10.26 | 14,630,805 | -0.28(-2.68%) |
May 18, 2016 | 10.45 | 10.82 | 10.23 | 10.54 | 35,584,396 | -1.46(-12.19%) |
May 17, 2016 | 12.21 | 12.67 | 11.82 | 12.01 | 14,314,859 | -0.13(-1.04%) |
May 16, 2016 | 11.81 | 12.44 | 11.81 | 12.13 | 8,328,821 | +0.43(+3.67%) |
May 13, 2016 | 11.95 | 11.99 | 11.52 | 11.71 | 7,575,008 | -0.17(-1.40%) |
May 12, 2016 | 12.06 | 12.33 | 11.86 | 11.87 | 4,195,030 | -0.09(-0.73%) |
May 11, 2016 | 12.16 | 12.51 | 11.91 | 11.96 | 8,215,371 | -0.23(-1.92%) |
May 10, 2016 | 12.26 | 12.37 | 11.94 | 12.19 | 7,773,046 | -0.13(-1.03%) |
May 09, 2016 | 12.18 | 12.58 | 11.98 | 12.32 | 6,590,590 | +0.03(+0.24%) |
May 06, 2016 | 12.49 | 12.59 | 11.77 | 12.29 | 9,105,472 | -0.32(-2.55%) |
May 05, 2016 | 12.89 | 12.93 | 12.39 | 12.61 | 4,575,813 | +0.01(+0.08%) |
May 04, 2016 | 12.70 | 12.78 | 12.48 | 12.60 | 4,570,606 | -0.13(-1.00%) |
May 03, 2016 | 12.81 | 12.92 | 12.42 | 12.73 | 3,845,066 | -0.18(-1.36%) |
May 02, 2016 | 13.25 | 13.33 | 12.75 | 12.91 | 4,072,177 | -0.40(-3.01%) |
Apr 29, 2016 | 13.42 | 13.64 | 12.94 | 13.31 | 7,222,348 | -0.10(-0.73%) |
Apr 28, 2016 | 13.11 | 13.63 | 13.03 | 13.40 | 8,156,097 | +0.27(+2.08%) |
Apr 27, 2016 | 12.86 | 13.14 | 12.70 | 13.13 | 3,377,025 | +0.13(+0.98%) |
Apr 26, 2016 | 12.89 | 13.01 | 12.53 | 13.00 | 6,141,349 | +0.18(+1.37%) |
Apr 25, 2016 | 12.88 | 13.01 | 12.55 | 12.83 | 5,518,269 | -0.15(-1.13%) |
Apr 22, 2016 | 13.14 | 13.31 | 12.85 | 12.97 | 5,029,765 | -0.15(-1.12%) |
Apr 21, 2016 | 13.81 | 13.95 | 13.02 | 13.12 | 7,849,274 | -0.65(-4.74%) |
Apr 20, 2016 | 13.66 | 13.95 | 13.37 | 13.77 | 6,420,719 | +0.14(+1.00%) |
Apr 19, 2016 | 14.26 | 14.31 | 13.57 | 13.64 | 9,409,104 | -0.58(-4.05%) |
Apr 18, 2016 | 14.47 | 14.63 | 13.87 | 14.21 | 6,211,868 | -0.10(-0.68%) |
Apr 15, 2016 | 14.24 | 14.48 | 14.18 | 14.31 | 3,079,834 | +0.10(+0.69%) |
Apr 14, 2016 | 14.17 | 14.54 | 14.05 | 14.21 | 6,633,346 | -0.06(-0.41%) |
Apr 13, 2016 | 14.15 | 14.66 | 13.91 | 14.27 | 13,085,631 | +0.33(+2.38%) |
Apr 12, 2016 | 13.10 | 14.05 | 13.07 | 13.94 | 10,493,024 | +0.89(+6.80%) |
Apr 11, 2016 | 12.81 | 13.50 | 12.64 | 13.05 | 10,831,453 | +0.42(+3.32%) |
Apr 08, 2016 | 12.65 | 12.78 | 12.53 | 12.63 | 2,901,864 | +0.01(+0.08%) |
Apr 07, 2016 | 12.53 | 12.91 | 12.50 | 12.62 | 3,839,937 | +0.08(+0.62%) |
Apr 06, 2016 | 12.56 | 12.83 | 12.39 | 12.54 | 4,694,668 | -0.03(-0.23%) |
Apr 05, 2016 | 12.51 | 12.70 | 12.33 | 12.57 | 3,745,686 | -0.01(-0.08%) |
Apr 04, 2016 | 12.76 | 12.97 | 12.56 | 12.58 | 4,843,778 | -0.18(-1.38%) |
Apr 01, 2016 | 12.52 | 12.90 | 12.31 | 12.76 | 7,398,929 | +0.20(+1.55%) |
Mar 31, 2016 | 12.18 | 12.78 | 12.13 | 12.56 | 6,857,988 | +0.28(+2.30%) |
Mar 30, 2016 | 12.00 | 12.41 | 12.00 | 12.28 | 7,658,950 | +0.41(+3.45%) |
Mar 29, 2016 | 11.79 | 11.99 | 11.68 | 11.87 | 4,422,757 | +0.04(+0.33%) |
Mar 28, 2016 | 12.19 | 12.20 | 11.75 | 11.83 | 4,266,652 | -0.44(-3.58%) |
Mar 24, 2016 | 12.00 | 12.27 | 12.27 | 12.27 | 4,494,510 | +0.17(+1.37%) |
Mar 23, 2016 | 12.51 | 12.67 | 11.90 | 12.11 | 8,542,522 | -0.36(-2.90%) |
Mar 22, 2016 | 12.43 | 13.08 | 12.39 | 12.47 | 12,923,861 | -0.08(-0.62%) |
Mar 21, 2016 | 11.97 | 12.60 | 11.90 | 12.54 | 13,139,013 | +0.56(+4.64%) |
Mar 18, 2016 | 12.11 | 12.20 | 11.81 | 11.99 | 6,111,970 | -0.01(-0.08%) |
Mar 17, 2016 | 12.20 | 12.31 | 11.91 | 12.00 | 5,895,331 | -0.25(-2.07%) |
Mar 16, 2016 | 11.90 | 12.28 | 11.75 | 12.25 | 5,863,917 | +0.29(+2.45%) |
Mar 15, 2016 | 11.95 | 12.04 | 11.61 | 11.96 | 6,527,088 | -0.22(-1.84%) |
Mar 14, 2016 | 12.36 | 12.52 | 12.05 | 12.18 | 10,092,028 | -0.17(-1.34%) |
Mar 11, 2016 | 11.61 | 12.37 | 11.61 | 12.35 | 10,362,915 | +0.89(+7.74%) |
Mar 10, 2016 | 11.72 | 12.00 | 11.24 | 11.46 | 8,458,328 | -0.08(-0.68%) |
Mar 09, 2016 | 11.72 | 11.76 | 11.23 | 11.54 | 5,846,334 | -0.09(-0.75%) |
Mar 08, 2016 | 11.10 | 11.82 | 11.10 | 11.63 | 10,725,950 | +0.26(+2.32%) |
Mar 07, 2016 | 11.21 | 11.50 | 11.15 | 11.36 | 6,708,410 | +0.11(+0.95%) |
Mar 04, 2016 | 10.81 | 11.61 | 10.74 | 11.26 | 15,504,208 | +0.58(+5.39%) |
Mar 03, 2016 | 10.74 | 10.76 | 10.40 | 10.68 | 17,973,728 | -0.05(-0.45%) |
Mar 02, 2016 | 11.22 | 11.25 | 10.62 | 10.73 | 14,650,428 | -0.31(-2.83%) |