Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.11 | 11.72 | 11.08 | 11.49 | 7,537,130 | +0.44(+3.95%) |
May 27, 2016 | 11.06 | 11.05 | 11.05 | 11.05 | 8,793,073 | -0.14(-1.29%) |
May 26, 2016 | 11.59 | 11.65 | 11.15 | 11.19 | 6,315,332 | -0.31(-2.68%) |
May 25, 2016 | 11.66 | 11.90 | 11.50 | 11.50 | 3,993,346 | -0.09(-0.81%) |
May 24, 2016 | 11.90 | 12.01 | 11.46 | 11.60 | 7,277,373 | -0.29(-2.42%) |
May 23, 2016 | 12.29 | 12.33 | 11.89 | 11.89 | 5,248,624 | -0.53(-4.24%) |
May 20, 2016 | 12.43 | 12.56 | 12.24 | 12.41 | 7,554,860 | +0.01(+0.12%) |
May 19, 2016 | 11.82 | 12.51 | 11.77 | 12.40 | 5,554,225 | +0.34(+2.84%) |
May 18, 2016 | 12.64 | 12.73 | 11.99 | 12.05 | 7,351,985 | -0.52(-4.11%) |
May 17, 2016 | 12.32 | 12.90 | 12.20 | 12.57 | 7,051,619 | +0.20(+1.61%) |
May 16, 2016 | 11.96 | 12.40 | 11.96 | 12.37 | 5,638,326 | +0.63(+5.37%) |
May 13, 2016 | 11.77 | 12.02 | 11.64 | 11.74 | 4,466,503 | -0.06(-0.51%) |
May 12, 2016 | 11.73 | 11.85 | 11.62 | 11.80 | 4,504,684 | +0.30(+2.59%) |
May 11, 2016 | 11.24 | 11.69 | 11.02 | 11.50 | 4,443,266 | +0.17(+1.49%) |
May 10, 2016 | 11.37 | 11.67 | 11.29 | 11.33 | 5,750,986 | +0.05(+0.44%) |
May 09, 2016 | 11.51 | 11.56 | 10.99 | 11.28 | 7,824,516 | -0.23(-1.98%) |
May 06, 2016 | 11.26 | 11.73 | 11.26 | 11.51 | 6,214,851 | +0.14(+1.27%) |
May 05, 2016 | 10.45 | 11.37 | 10.45 | 11.37 | 8,687,668 | +0.95(+9.10%) |
May 04, 2016 | 10.66 | 10.82 | 10.20 | 10.42 | 7,990,115 | -0.29(-2.69%) |
May 03, 2016 | 10.85 | 10.87 | 10.59 | 10.71 | 5,098,790 | -0.38(-3.45%) |
May 02, 2016 | 11.31 | 11.37 | 10.87 | 11.09 | 5,252,566 | -0.30(-2.66%) |
Apr 29, 2016 | 11.16 | 11.46 | 11.15 | 11.39 | 5,870,610 | +0.25(+2.27%) |
Apr 28, 2016 | 11.54 | 11.58 | 11.12 | 11.14 | 6,648,330 | -0.52(-4.47%) |
Apr 27, 2016 | 11.92 | 12.12 | 11.54 | 11.66 | 8,163,838 | -0.13(-1.09%) |
Apr 26, 2016 | 11.57 | 11.95 | 11.50 | 11.79 | 6,817,903 | +0.26(+2.26%) |
Apr 25, 2016 | 11.81 | 11.90 | 11.32 | 11.53 | 4,700,918 | -0.27(-2.29%) |
Apr 22, 2016 | 11.83 | 12.00 | 11.73 | 11.80 | 4,724,739 | -0.01(-0.08%) |
Apr 21, 2016 | 11.86 | 12.08 | 11.71 | 11.81 | 3,984,381 | +0.04(+0.33%) |
Apr 20, 2016 | 11.41 | 11.95 | 11.41 | 11.77 | 5,330,810 | +0.20(+1.71%) |
Apr 19, 2016 | 11.00 | 11.63 | 10.91 | 11.57 | 6,134,263 | +0.65(+5.92%) |
Apr 18, 2016 | 10.37 | 10.96 | 10.25 | 10.93 | 7,744,013 | +0.30(+2.81%) |
Apr 15, 2016 | 10.83 | 11.05 | 10.62 | 10.63 | 4,374,837 | -0.41(-3.72%) |
Apr 14, 2016 | 11.23 | 11.26 | 10.96 | 11.04 | 2,785,619 | -0.13(-1.17%) |
Apr 13, 2016 | 11.15 | 11.27 | 10.94 | 11.17 | 3,903,434 | +0.05(+0.43%) |
Apr 12, 2016 | 10.57 | 11.24 | 10.51 | 11.12 | 4,833,217 | +0.66(+6.32%) |
Apr 11, 2016 | 10.53 | 10.85 | 10.37 | 10.46 | 5,318,039 | +0.06(+0.56%) |
Apr 08, 2016 | 10.37 | 10.59 | 10.28 | 10.40 | 4,407,612 | +0.33(+3.31%) |
Apr 07, 2016 | 9.938 | 10.09 | 9.837 | 10.07 | 4,355,672 | +0.13(+1.31%) |
Apr 06, 2016 | 9.615 | 10.10 | 9.547 | 9.938 | 5,351,001 | +0.37(+3.83%) |
Apr 05, 2016 | 9.673 | 9.793 | 9.533 | 9.572 | 3,683,022 | -0.12(-1.24%) |
Apr 04, 2016 | 9.909 | 10.11 | 9.572 | 9.692 | 5,419,209 | -0.23(-2.33%) |
Apr 01, 2016 | 9.851 | 10.01 | 9.654 | 9.924 | 4,466,051 | -0.19(-1.91%) |
Mar 31, 2016 | 9.900 | 10.16 | 9.818 | 10.12 | 7,038,671 | +0.22(+2.19%) |
Mar 30, 2016 | 9.929 | 10.23 | 9.851 | 9.900 | 8,193,747 | +0.13(+1.33%) |
Mar 29, 2016 | 9.871 | 10.05 | 9.538 | 9.769 | 11,800,325 | -0.27(-2.69%) |
Mar 28, 2016 | 10.50 | 10.56 | 9.996 | 10.04 | 6,622,448 | -0.46(-4.41%) |
Mar 24, 2016 | 10.80 | 10.50 | 10.50 | 10.50 | 9,549,196 | -0.65(-5.80%) |
Mar 23, 2016 | 11.51 | 11.67 | 11.10 | 11.15 | 4,320,982 | -0.48(-4.15%) |
Mar 22, 2016 | 11.24 | 11.77 | 11.18 | 11.63 | 4,177,668 | +0.20(+1.77%) |
Mar 21, 2016 | 11.67 | 11.84 | 11.35 | 11.43 | 6,301,665 | -0.20(-1.74%) |
Mar 18, 2016 | 12.00 | 12.14 | 11.59 | 11.63 | 15,087,081 | -0.14(-1.15%) |
Mar 17, 2016 | 11.69 | 12.02 | 11.50 | 11.77 | 6,118,042 | +0.22(+1.92%) |
Mar 16, 2016 | 11.17 | 11.67 | 11.10 | 11.54 | 6,071,953 | +0.51(+4.64%) |
Mar 15, 2016 | 11.20 | 11.27 | 10.86 | 11.03 | 5,260,202 | -0.38(-3.30%) |
Mar 14, 2016 | 11.51 | 11.70 | 11.30 | 11.41 | 4,611,703 | -0.17(-1.46%) |
Mar 11, 2016 | 11.15 | 11.72 | 11.13 | 11.58 | 6,518,236 | +0.55(+4.99%) |
Mar 10, 2016 | 11.14 | 11.24 | 10.91 | 11.03 | 4,571,281 | -0.10(-0.87%) |
Mar 09, 2016 | 11.06 | 11.22 | 10.66 | 11.12 | 7,126,100 | +0.35(+3.22%) |
Mar 08, 2016 | 11.43 | 11.63 | 10.61 | 10.78 | 9,989,762 | -0.68(-5.90%) |
Mar 07, 2016 | 10.62 | 11.49 | 10.61 | 11.45 | 11,313,137 | +0.82(+7.76%) |
Mar 04, 2016 | 10.93 | 11.02 | 10.50 | 10.63 | 9,872,131 | -0.23(-2.09%) |
Mar 03, 2016 | 10.44 | 10.90 | 10.33 | 10.85 | 5,599,665 | +0.36(+3.40%) |
Mar 02, 2016 | 10.14 | 10.50 | 9.904 | 10.50 | 6,726,666 | +0.25(+2.40%) |