Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.69 | 11.72 | 11.44 | 11.52 | 3,119,272 | -0.16(-1.40%) |
May 27, 2016 | 11.40 | 11.68 | 11.68 | 11.68 | 5,966,760 | +0.27(+2.33%) |
May 26, 2016 | 11.49 | 11.49 | 11.30 | 11.41 | 4,285,878 | -0.07(-0.60%) |
May 25, 2016 | 11.47 | 11.53 | 11.39 | 11.48 | 4,123,694 | +0.05(+0.45%) |
May 24, 2016 | 11.29 | 11.50 | 11.07 | 11.43 | 4,719,410 | +0.18(+1.60%) |
May 23, 2016 | 11.40 | 11.40 | 11.24 | 11.25 | 5,281,541 | -0.20(-1.73%) |
May 20, 2016 | 11.17 | 11.46 | 11.17 | 11.45 | 4,925,891 | +0.29(+2.62%) |
May 19, 2016 | 11.19 | 11.23 | 10.97 | 11.15 | 3,122,912 | -0.10(-0.92%) |
May 18, 2016 | 11.38 | 11.43 | 11.17 | 11.26 | 4,059,602 | -0.12(-1.06%) |
May 17, 2016 | 11.41 | 11.50 | 11.30 | 11.38 | 5,526,824 | -0.10(-0.90%) |
May 16, 2016 | 11.39 | 11.50 | 11.31 | 11.48 | 2,336,121 | +0.13(+1.14%) |
May 13, 2016 | 11.46 | 11.51 | 11.30 | 11.35 | 4,496,973 | -0.15(-1.34%) |
May 12, 2016 | 11.58 | 11.74 | 11.45 | 11.51 | 6,513,319 | +0.15(+1.36%) |
May 11, 2016 | 11.27 | 11.39 | 11.23 | 11.35 | 6,846,913 | +0.07(+0.61%) |
May 10, 2016 | 11.08 | 11.32 | 11.03 | 11.28 | 4,351,151 | +0.27(+2.42%) |
May 09, 2016 | 10.91 | 11.03 | 10.86 | 11.02 | 2,348,510 | +0.11(+1.02%) |
May 06, 2016 | 10.89 | 10.98 | 10.85 | 10.91 | 3,410,670 | -0.04(-0.39%) |
May 05, 2016 | 10.94 | 11.03 | 10.85 | 10.95 | 2,448,416 | +0.02(+0.16%) |
May 04, 2016 | 11.11 | 11.15 | 10.90 | 10.93 | 2,837,991 | -0.22(-2.00%) |
May 03, 2016 | 11.25 | 11.26 | 10.97 | 11.15 | 4,531,156 | -0.21(-1.82%) |
May 02, 2016 | 11.42 | 11.42 | 11.29 | 11.36 | 3,459,811 | -0.05(-0.45%) |
Apr 29, 2016 | 11.33 | 11.41 | 11.20 | 11.41 | 4,907,378 | +0.05(+0.45%) |
Apr 28, 2016 | 11.25 | 11.48 | 11.15 | 11.36 | 6,689,590 | +0.02(+0.15%) |
Apr 27, 2016 | 11.27 | 11.37 | 11.16 | 11.34 | 6,981,305 | +0.13(+1.15%) |
Apr 26, 2016 | 11.46 | 11.58 | 10.91 | 11.21 | 12,664,557 | -0.17(-1.51%) |
Apr 25, 2016 | 11.59 | 11.59 | 11.27 | 11.39 | 5,667,709 | -0.35(-3.00%) |
Apr 22, 2016 | 11.45 | 11.78 | 11.43 | 11.74 | 3,542,007 | +0.32(+2.78%) |
Apr 21, 2016 | 11.61 | 11.72 | 11.41 | 11.42 | 3,954,630 | -0.14(-1.19%) |
Apr 20, 2016 | 11.63 | 11.76 | 11.55 | 11.56 | 7,021,176 | -0.03(-0.22%) |
Apr 19, 2016 | 11.53 | 11.64 | 11.51 | 11.58 | 4,616,600 | +0.10(+0.90%) |
Apr 18, 2016 | 11.29 | 11.49 | 11.29 | 11.48 | 3,186,609 | +0.15(+1.29%) |
Apr 15, 2016 | 11.12 | 11.35 | 11.11 | 11.33 | 2,644,824 | +0.20(+1.77%) |
Apr 14, 2016 | 11.22 | 11.31 | 10.93 | 11.14 | 3,239,246 | -0.11(-0.99%) |
Apr 13, 2016 | 11.17 | 11.26 | 11.10 | 11.25 | 2,311,343 | +0.14(+1.24%) |
Apr 12, 2016 | 11.00 | 11.15 | 11.00 | 11.11 | 2,087,351 | +0.11(+1.02%) |
Apr 11, 2016 | 11.01 | 11.16 | 10.98 | 11.00 | 2,092,723 | +0.00(+0.00%) |
Apr 08, 2016 | 10.91 | 11.08 | 10.86 | 11.00 | 2,700,245 | +0.16(+1.51%) |
Apr 07, 2016 | 10.91 | 10.95 | 10.79 | 10.84 | 2,104,920 | -0.12(-1.10%) |
Apr 06, 2016 | 10.90 | 10.97 | 10.78 | 10.96 | 2,478,426 | +0.08(+0.71%) |
Apr 05, 2016 | 11.03 | 11.07 | 10.86 | 10.88 | 2,739,992 | -0.25(-2.24%) |
Apr 04, 2016 | 11.14 | 11.26 | 11.10 | 11.13 | 2,563,796 | +0.00(+0.00%) |
Apr 01, 2016 | 11.02 | 11.17 | 10.98 | 11.13 | 4,076,999 | +0.09(+0.78%) |
Mar 31, 2016 | 11.10 | 11.15 | 10.97 | 11.04 | 6,272,739 | -0.03(-0.23%) |
Mar 30, 2016 | 11.19 | 11.21 | 10.87 | 11.07 | 5,331,908 | -0.09(-0.85%) |
Mar 29, 2016 | 10.98 | 11.19 | 10.83 | 11.16 | 3,453,202 | +0.20(+1.80%) |
Mar 28, 2016 | 11.03 | 11.03 | 10.65 | 10.97 | 5,168,967 | -0.09(-0.78%) |
Mar 24, 2016 | 11.10 | 11.05 | 11.05 | 11.05 | 3,175,212 | -0.09(-0.77%) |
Mar 23, 2016 | 11.22 | 11.25 | 11.13 | 11.14 | 2,780,670 | -0.12(-1.07%) |
Mar 22, 2016 | 11.15 | 11.29 | 11.11 | 11.26 | 3,812,637 | +0.02(+0.15%) |
Mar 21, 2016 | 11.26 | 11.48 | 11.20 | 11.24 | 2,750,037 | -0.03(-0.23%) |
Mar 18, 2016 | 11.33 | 11.34 | 11.17 | 11.27 | 4,648,824 | -0.03(-0.30%) |
Mar 17, 2016 | 11.06 | 11.33 | 11.05 | 11.30 | 3,016,192 | +0.21(+1.86%) |
Mar 16, 2016 | 10.82 | 11.13 | 10.81 | 11.09 | 2,459,840 | +0.23(+2.14%) |
Mar 15, 2016 | 10.96 | 10.97 | 10.79 | 10.86 | 2,556,099 | -0.15(-1.40%) |
Mar 14, 2016 | 11.00 | 11.14 | 10.97 | 11.02 | 2,682,008 | -0.04(-0.39%) |
Mar 11, 2016 | 10.88 | 11.07 | 10.86 | 11.06 | 3,242,917 | +0.27(+2.47%) |
Mar 10, 2016 | 10.72 | 10.89 | 10.65 | 10.79 | 5,201,792 | +0.08(+0.72%) |
Mar 09, 2016 | 10.59 | 10.75 | 10.49 | 10.72 | 3,708,298 | +0.15(+1.46%) |
Mar 08, 2016 | 10.75 | 10.80 | 10.50 | 10.56 | 4,537,659 | -0.28(-2.60%) |
Mar 07, 2016 | 10.90 | 10.98 | 10.76 | 10.84 | 4,180,077 | -0.08(-0.71%) |
Mar 04, 2016 | 11.08 | 11.17 | 10.90 | 10.92 | 4,667,842 | -0.17(-1.54%) |
Mar 03, 2016 | 10.91 | 11.09 | 10.88 | 11.09 | 5,369,169 | +0.14(+1.25%) |
Mar 02, 2016 | 10.55 | 10.96 | 10.55 | 10.96 | 6,490,446 | +0.37(+3.48%) |