Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.55 | 10.64 | 10.46 | 10.47 | 2,523,531 | -0.07(-0.68%) |
May 27, 2016 | 10.49 | 10.54 | 10.54 | 10.54 | 842,661 | +0.00(+0.00%) |
May 26, 2016 | 10.73 | 10.76 | 10.51 | 10.54 | 1,328,394 | +0.02(+0.17%) |
May 25, 2016 | 10.50 | 10.74 | 10.48 | 10.52 | 1,054,715 | +0.08(+0.78%) |
May 24, 2016 | 10.39 | 10.61 | 10.23 | 10.44 | 2,191,748 | -0.04(-0.43%) |
May 23, 2016 | 10.18 | 10.52 | 10.15 | 10.48 | 1,175,921 | +0.23(+2.28%) |
May 20, 2016 | 10.32 | 10.38 | 10.18 | 10.25 | 1,078,306 | -0.02(-0.18%) |
May 19, 2016 | 10.15 | 10.29 | 10.11 | 10.27 | 912,115 | -0.02(-0.18%) |
May 18, 2016 | 10.47 | 10.54 | 10.23 | 10.29 | 1,519,259 | -0.28(-2.64%) |
May 17, 2016 | 10.41 | 10.69 | 10.32 | 10.56 | 1,437,721 | +0.13(+1.29%) |
May 16, 2016 | 10.53 | 10.63 | 10.42 | 10.43 | 969,503 | +0.02(+0.17%) |
May 13, 2016 | 10.50 | 10.63 | 10.38 | 10.41 | 1,201,896 | -0.13(-1.28%) |
May 12, 2016 | 10.70 | 11.01 | 10.52 | 10.55 | 3,066,268 | -0.05(-0.51%) |
May 11, 2016 | 10.66 | 10.79 | 10.57 | 10.60 | 1,126,257 | -0.02(-0.17%) |
May 10, 2016 | 10.51 | 10.63 | 10.46 | 10.62 | 1,526,817 | +0.19(+1.81%) |
May 09, 2016 | 10.37 | 10.53 | 10.29 | 10.43 | 2,573,182 | -0.03(-0.26%) |
May 06, 2016 | 10.43 | 10.65 | 10.40 | 10.46 | 1,388,148 | +0.02(+0.17%) |
May 05, 2016 | 10.92 | 10.94 | 10.36 | 10.44 | 2,572,576 | -0.30(-2.77%) |
May 04, 2016 | 10.74 | 10.92 | 10.64 | 10.74 | 1,463,912 | -0.09(-0.83%) |
May 03, 2016 | 10.96 | 11.03 | 10.77 | 10.83 | 2,474,218 | -0.28(-2.51%) |
May 02, 2016 | 11.29 | 11.30 | 11.01 | 11.10 | 2,012,251 | -0.15(-1.36%) |
Apr 29, 2016 | 11.77 | 11.82 | 11.20 | 11.26 | 3,900,340 | -0.54(-4.58%) |
Apr 28, 2016 | 12.06 | 12.15 | 11.78 | 11.80 | 2,210,439 | -0.31(-2.53%) |
Apr 27, 2016 | 11.73 | 12.13 | 11.72 | 12.10 | 2,217,051 | +0.38(+3.22%) |
Apr 26, 2016 | 11.73 | 11.77 | 11.54 | 11.73 | 3,333,731 | +0.09(+0.77%) |
Apr 25, 2016 | 11.73 | 11.78 | 11.44 | 11.64 | 1,846,465 | -0.15(-1.30%) |
Apr 22, 2016 | 11.07 | 11.92 | 11.06 | 11.79 | 4,460,186 | +0.72(+6.50%) |
Apr 21, 2016 | 11.54 | 11.56 | 11.06 | 11.07 | 2,803,921 | -0.43(-3.76%) |
Apr 20, 2016 | 11.61 | 11.74 | 11.49 | 11.50 | 1,728,506 | -0.08(-0.70%) |
Apr 19, 2016 | 11.31 | 11.59 | 11.23 | 11.58 | 2,242,843 | +0.44(+3.96%) |
Apr 18, 2016 | 11.03 | 11.36 | 11.02 | 11.14 | 1,514,608 | -0.07(-0.64%) |
Apr 15, 2016 | 11.28 | 11.28 | 11.07 | 11.21 | 1,050,511 | -0.13(-1.19%) |
Apr 14, 2016 | 11.34 | 11.42 | 11.24 | 11.35 | 1,202,391 | -0.03(-0.24%) |
Apr 13, 2016 | 11.29 | 11.55 | 11.29 | 11.37 | 1,754,233 | +0.19(+1.69%) |
Apr 12, 2016 | 10.95 | 11.27 | 10.90 | 11.19 | 4,868,264 | +0.32(+2.98%) |
Apr 11, 2016 | 10.89 | 11.04 | 10.81 | 10.86 | 1,661,444 | +0.02(+0.17%) |
Apr 08, 2016 | 10.96 | 11.01 | 10.81 | 10.84 | 1,156,826 | +0.11(+1.01%) |
Apr 07, 2016 | 10.91 | 10.94 | 10.65 | 10.74 | 2,112,476 | -0.33(-3.01%) |
Apr 06, 2016 | 10.82 | 11.10 | 10.75 | 11.07 | 1,298,838 | +0.32(+3.01%) |
Apr 05, 2016 | 10.87 | 10.97 | 10.75 | 10.74 | 2,615,946 | -0.27(-2.45%) |
Apr 04, 2016 | 11.37 | 11.41 | 11.01 | 11.01 | 1,488,448 | -0.41(-3.55%) |
Apr 01, 2016 | 11.32 | 11.42 | 11.16 | 11.42 | 930,647 | -0.13(-1.17%) |
Mar 31, 2016 | 11.82 | 11.91 | 11.51 | 11.55 | 1,564,741 | -0.21(-1.76%) |
Mar 30, 2016 | 11.59 | 11.87 | 11.56 | 11.76 | 3,472,386 | +0.30(+2.59%) |
Mar 29, 2016 | 11.18 | 11.54 | 11.15 | 11.46 | 1,320,265 | +0.17(+1.51%) |
Mar 28, 2016 | 11.38 | 11.39 | 11.14 | 11.29 | 1,514,768 | -0.07(-0.63%) |
Mar 24, 2016 | 11.16 | 11.37 | 11.37 | 11.37 | 1,921,652 | +0.04(+0.39%) |
Mar 23, 2016 | 11.67 | 11.67 | 11.29 | 11.32 | 1,731,676 | -0.35(-2.98%) |
Mar 22, 2016 | 11.65 | 11.78 | 11.58 | 11.67 | 2,201,973 | -0.02(-0.15%) |
Mar 21, 2016 | 11.93 | 12.08 | 11.67 | 11.69 | 2,810,574 | -0.22(-1.87%) |
Mar 18, 2016 | 11.85 | 12.03 | 11.73 | 11.91 | 2,192,928 | +0.11(+0.91%) |
Mar 17, 2016 | 11.70 | 12.13 | 11.70 | 11.80 | 3,750,113 | +0.21(+1.85%) |
Mar 16, 2016 | 11.06 | 11.67 | 11.03 | 11.59 | 5,980,202 | +0.50(+4.51%) |
Mar 15, 2016 | 10.52 | 11.11 | 10.48 | 11.09 | 4,344,867 | +0.42(+3.93%) |
Mar 14, 2016 | 10.59 | 10.70 | 10.47 | 10.67 | 1,602,165 | -0.04(-0.33%) |
Mar 11, 2016 | 10.63 | 10.82 | 10.62 | 10.70 | 3,262,331 | +0.25(+2.39%) |
Mar 10, 2016 | 10.63 | 10.72 | 10.33 | 10.45 | 3,464,372 | -0.15(-1.43%) |
Mar 09, 2016 | 10.78 | 10.81 | 10.55 | 10.61 | 1,838,454 | -0.03(-0.25%) |
Mar 08, 2016 | 11.20 | 11.20 | 10.63 | 10.63 | 1,854,585 | -0.64(-5.70%) |
Mar 07, 2016 | 11.12 | 11.41 | 11.03 | 11.28 | 4,393,000 | +0.13(+1.20%) |
Mar 04, 2016 | 11.37 | 11.42 | 11.08 | 11.14 | 2,364,787 | -0.15(-1.34%) |
Mar 03, 2016 | 11.06 | 11.31 | 10.97 | 11.29 | 2,034,979 | +0.22(+2.02%) |
Mar 02, 2016 | 10.91 | 11.07 | 10.71 | 11.07 | 1,861,604 | +0.11(+0.98%) |