Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.33 | 10.37 | 10.22 | 10.26 | 1,544,152 | -0.06(-0.58%) |
May 27, 2016 | 10.21 | 10.32 | 10.32 | 10.32 | 1,129,646 | +0.12(+1.17%) |
May 26, 2016 | 10.39 | 10.45 | 10.20 | 10.20 | 1,382,147 | -0.11(-1.08%) |
May 25, 2016 | 9.976 | 10.39 | 9.908 | 10.31 | 1,938,784 | +0.41(+4.14%) |
May 24, 2016 | 9.711 | 9.976 | 9.634 | 9.899 | 4,518,352 | +0.26(+2.65%) |
May 23, 2016 | 9.686 | 9.745 | 9.609 | 9.643 | 2,602,944 | -0.07(-0.70%) |
May 20, 2016 | 9.831 | 9.856 | 9.669 | 9.711 | 2,969,877 | -0.09(-0.87%) |
May 19, 2016 | 9.916 | 10.04 | 9.762 | 9.797 | 1,670,855 | -0.26(-2.55%) |
May 18, 2016 | 10.04 | 10.24 | 9.976 | 10.05 | 1,563,079 | -0.09(-0.84%) |
May 17, 2016 | 10.17 | 10.41 | 10.11 | 10.14 | 1,908,941 | -0.09(-0.83%) |
May 16, 2016 | 10.21 | 10.30 | 10.12 | 10.22 | 1,223,944 | +0.13(+1.27%) |
May 13, 2016 | 10.15 | 10.34 | 10.09 | 10.10 | 1,148,411 | -0.15(-1.42%) |
May 12, 2016 | 10.47 | 10.63 | 10.19 | 10.24 | 1,805,504 | -0.20(-1.88%) |
May 11, 2016 | 10.58 | 10.68 | 10.43 | 10.44 | 1,251,085 | -0.15(-1.37%) |
May 10, 2016 | 10.50 | 10.65 | 10.43 | 10.58 | 1,846,176 | +0.20(+1.88%) |
May 09, 2016 | 10.34 | 10.48 | 10.29 | 10.39 | 1,424,243 | -0.01(-0.08%) |
May 06, 2016 | 10.36 | 10.56 | 10.34 | 10.39 | 1,555,966 | +0.02(+0.16%) |
May 05, 2016 | 10.45 | 10.57 | 10.31 | 10.38 | 2,060,843 | +0.04(+0.41%) |
May 04, 2016 | 10.55 | 10.73 | 10.31 | 10.34 | 1,827,209 | -0.36(-3.34%) |
May 03, 2016 | 10.78 | 10.83 | 10.43 | 10.69 | 2,280,933 | -0.25(-2.25%) |
May 02, 2016 | 11.07 | 11.16 | 10.78 | 10.94 | 2,181,528 | -0.04(-0.39%) |
Apr 29, 2016 | 11.04 | 11.08 | 10.90 | 10.98 | 1,816,967 | -0.05(-0.46%) |
Apr 28, 2016 | 11.16 | 11.40 | 11.01 | 11.03 | 2,932,560 | -0.14(-1.22%) |
Apr 27, 2016 | 11.48 | 11.53 | 11.06 | 11.17 | 5,216,025 | -0.35(-3.02%) |
Apr 26, 2016 | 11.16 | 11.58 | 11.10 | 11.52 | 2,705,080 | +0.42(+3.83%) |
Apr 25, 2016 | 11.18 | 11.32 | 11.06 | 11.09 | 1,635,018 | -0.14(-1.28%) |
Apr 22, 2016 | 11.13 | 11.54 | 11.09 | 11.24 | 3,948,423 | +0.05(+0.46%) |
Apr 21, 2016 | 11.99 | 12.11 | 10.97 | 11.18 | 4,706,260 | -0.93(-7.71%) |
Apr 20, 2016 | 12.06 | 12.35 | 12.06 | 12.12 | 2,423,995 | +0.04(+0.35%) |
Apr 19, 2016 | 11.91 | 12.15 | 11.82 | 12.08 | 1,762,697 | +0.27(+2.30%) |
Apr 18, 2016 | 11.56 | 11.86 | 11.47 | 11.80 | 1,207,879 | +0.21(+1.83%) |
Apr 15, 2016 | 11.48 | 11.65 | 11.48 | 11.59 | 1,362,070 | +0.06(+0.52%) |
Apr 14, 2016 | 11.69 | 11.78 | 11.47 | 11.53 | 1,712,475 | -0.09(-0.80%) |
Apr 13, 2016 | 11.22 | 11.69 | 11.22 | 11.63 | 1,583,915 | +0.50(+4.50%) |
Apr 12, 2016 | 10.93 | 11.20 | 10.90 | 11.13 | 1,153,087 | +0.27(+2.50%) |
Apr 11, 2016 | 10.96 | 11.10 | 10.83 | 10.85 | 1,851,321 | -0.03(-0.23%) |
Apr 08, 2016 | 10.88 | 11.10 | 10.85 | 10.88 | 1,483,851 | +0.16(+1.51%) |
Apr 07, 2016 | 10.92 | 11.14 | 10.68 | 10.72 | 3,303,097 | -0.27(-2.47%) |
Apr 06, 2016 | 11.00 | 11.01 | 10.76 | 10.99 | 1,305,891 | -0.03(-0.23%) |
Apr 05, 2016 | 10.98 | 11.13 | 10.90 | 11.01 | 1,472,399 | -0.12(-1.07%) |
Apr 04, 2016 | 11.43 | 11.46 | 11.07 | 11.13 | 1,749,207 | -0.27(-2.38%) |
Apr 01, 2016 | 11.74 | 11.78 | 11.26 | 11.41 | 1,625,573 | -0.56(-4.68%) |
Mar 31, 2016 | 11.79 | 11.99 | 11.71 | 11.97 | 1,884,371 | +0.18(+1.51%) |
Mar 30, 2016 | 11.86 | 11.97 | 11.74 | 11.79 | 1,627,265 | +0.07(+0.58%) |
Mar 29, 2016 | 11.45 | 11.80 | 11.26 | 11.72 | 2,327,153 | +0.20(+1.77%) |
Mar 28, 2016 | 11.61 | 11.67 | 11.37 | 11.52 | 819,723 | -0.07(-0.59%) |
Mar 24, 2016 | 11.23 | 11.58 | 11.58 | 11.58 | 1,172,792 | +0.25(+2.25%) |
Mar 23, 2016 | 11.76 | 11.79 | 11.32 | 11.33 | 1,142,217 | -0.50(-4.23%) |
Mar 22, 2016 | 11.70 | 12.00 | 11.64 | 11.83 | 1,014,605 | +0.03(+0.29%) |
Mar 21, 2016 | 11.90 | 11.93 | 11.65 | 11.80 | 1,493,746 | -0.12(-1.00%) |
Mar 18, 2016 | 11.91 | 12.16 | 11.85 | 11.91 | 3,385,244 | +0.06(+0.50%) |
Mar 17, 2016 | 11.64 | 11.90 | 11.56 | 11.86 | 1,079,561 | +0.24(+2.05%) |
Mar 16, 2016 | 11.20 | 11.66 | 11.12 | 11.62 | 1,489,518 | +0.39(+3.48%) |
Mar 15, 2016 | 11.18 | 11.26 | 11.07 | 11.23 | 1,715,671 | -0.11(-0.97%) |
Mar 14, 2016 | 11.01 | 11.39 | 10.93 | 11.34 | 2,287,705 | +0.29(+2.61%) |
Mar 11, 2016 | 10.83 | 11.26 | 10.78 | 11.05 | 3,236,115 | +0.36(+3.34%) |
Mar 10, 2016 | 11.03 | 11.03 | 10.52 | 10.69 | 1,102,073 | -0.28(-2.55%) |
Mar 09, 2016 | 10.79 | 11.10 | 10.79 | 10.97 | 1,214,436 | +0.25(+2.30%) |
Mar 08, 2016 | 11.21 | 11.31 | 10.72 | 10.73 | 1,893,552 | -0.61(-5.37%) |
Mar 07, 2016 | 10.99 | 11.37 | 10.99 | 11.33 | 1,602,202 | +0.30(+2.68%) |
Mar 04, 2016 | 11.25 | 11.25 | 10.87 | 11.04 | 2,601,264 | -0.18(-1.58%) |
Mar 03, 2016 | 11.11 | 11.44 | 11.05 | 11.22 | 1,983,910 | +0.18(+1.61%) |
Mar 02, 2016 | 10.93 | 11.08 | 10.89 | 11.04 | 1,283,226 | +0.13(+1.16%) |