Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.37 | 14.15 | 13.31 | 13.67 | 15,210,338 | +0.61(+4.67%) |
May 27, 2016 | 13.05 | 13.06 | 13.06 | 13.06 | 7,917,100 | -0.07(-0.53%) |
May 26, 2016 | 13.37 | 13.79 | 12.94 | 13.13 | 14,778,896 | +0.00(+0.00%) |
May 25, 2016 | 12.29 | 13.28 | 12.29 | 13.13 | 15,074,227 | +0.84(+6.83%) |
May 24, 2016 | 12.06 | 12.40 | 11.58 | 12.29 | 11,815,044 | +0.30(+2.50%) |
May 23, 2016 | 11.56 | 12.19 | 11.42 | 11.99 | 9,429,445 | +0.34(+2.92%) |
May 20, 2016 | 12.10 | 12.17 | 11.44 | 11.65 | 14,899,074 | -0.40(-3.32%) |
May 19, 2016 | 11.69 | 12.26 | 11.38 | 12.05 | 19,664,264 | +0.21(+1.77%) |
May 18, 2016 | 12.09 | 12.55 | 11.75 | 11.84 | 12,057,623 | -0.42(-3.43%) |
May 17, 2016 | 11.60 | 12.39 | 11.26 | 12.26 | 14,275,840 | +0.80(+6.98%) |
May 16, 2016 | 11.49 | 11.84 | 11.22 | 11.46 | 16,449,919 | +0.20(+1.78%) |
May 13, 2016 | 11.75 | 12.04 | 11.25 | 11.26 | 13,426,038 | -0.60(-5.06%) |
May 12, 2016 | 12.55 | 12.68 | 11.70 | 11.86 | 11,559,570 | -0.37(-3.03%) |
May 11, 2016 | 12.30 | 12.62 | 11.89 | 12.23 | 11,595,467 | -0.13(-1.05%) |
May 10, 2016 | 11.63 | 12.41 | 11.61 | 12.36 | 10,088,696 | +0.83(+7.20%) |
May 09, 2016 | 11.70 | 11.73 | 11.11 | 11.53 | 9,917,302 | -0.26(-2.21%) |
May 06, 2016 | 11.94 | 12.68 | 11.69 | 11.79 | 13,823,906 | -0.37(-3.04%) |
May 05, 2016 | 12.18 | 12.45 | 11.86 | 12.16 | 11,772,889 | +0.45(+3.84%) |
May 04, 2016 | 12.09 | 12.20 | 11.33 | 11.71 | 16,654,763 | -0.21(-1.76%) |
May 03, 2016 | 12.59 | 12.72 | 11.75 | 11.92 | 19,507,612 | -0.88(-6.88%) |
May 02, 2016 | 13.16 | 13.25 | 12.46 | 12.80 | 20,251,186 | -0.63(-4.69%) |
Apr 29, 2016 | 13.09 | 13.57 | 12.54 | 13.43 | 21,196,746 | +0.65(+5.09%) |
Apr 28, 2016 | 13.65 | 14.03 | 12.75 | 12.78 | 23,843,584 | -0.88(-6.44%) |
Apr 27, 2016 | 13.20 | 13.87 | 13.04 | 13.66 | 25,510,210 | +0.70(+5.40%) |
Apr 26, 2016 | 12.15 | 13.11 | 11.88 | 12.96 | 19,631,306 | +0.86(+7.11%) |
Apr 25, 2016 | 12.13 | 12.31 | 11.39 | 12.10 | 23,092,452 | -0.17(-1.39%) |
Apr 22, 2016 | 11.27 | 12.56 | 11.10 | 12.27 | 35,784,916 | +1.60(+15.00%) |
Apr 21, 2016 | 10.93 | 11.15 | 10.44 | 10.67 | 21,680,392 | -0.13(-1.20%) |
Apr 20, 2016 | 10.65 | 11.09 | 10.61 | 10.80 | 18,436,392 | +0.17(+1.60%) |
Apr 19, 2016 | 10.57 | 11.13 | 10.36 | 10.63 | 19,358,868 | +0.16(+1.53%) |
Apr 18, 2016 | 9.980 | 10.71 | 9.890 | 10.47 | 14,684,929 | -0.02(-0.19%) |
Apr 15, 2016 | 10.25 | 10.75 | 10.06 | 10.49 | 16,095,899 | -0.26(-2.42%) |
Apr 14, 2016 | 10.47 | 10.78 | 10.32 | 10.75 | 13,732,496 | +0.27(+2.58%) |
Apr 13, 2016 | 10.38 | 10.77 | 10.03 | 10.48 | 18,948,444 | -0.06(-0.57%) |
Apr 12, 2016 | 9.270 | 10.76 | 9.100 | 10.54 | 27,405,980 | +1.41(+15.44%) |
Apr 11, 2016 | 8.600 | 9.190 | 8.570 | 9.130 | 15,749,992 | +0.45(+5.18%) |
Apr 08, 2016 | 8.280 | 8.700 | 8.160 | 8.680 | 13,856,763 | +0.67(+8.36%) |
Apr 07, 2016 | 7.720 | 8.080 | 7.560 | 8.010 | 19,188,400 | +0.33(+4.30%) |
Apr 06, 2016 | 7.910 | 7.990 | 7.550 | 7.680 | 15,896,664 | -0.13(-1.66%) |
Apr 05, 2016 | 8.360 | 8.380 | 7.780 | 7.810 | 17,873,932 | -0.70(-8.23%) |
Apr 04, 2016 | 7.960 | 8.940 | 7.880 | 8.510 | 23,401,374 | +0.70(+8.96%) |
Apr 01, 2016 | 7.900 | 8.090 | 7.660 | 7.810 | 15,694,202 | -0.26(-3.22%) |
Mar 31, 2016 | 7.760 | 8.321 | 7.650 | 8.070 | 13,028,226 | +0.37(+4.81%) |
Mar 30, 2016 | 8.040 | 8.140 | 7.650 | 7.700 | 13,042,056 | -0.30(-3.75%) |
Mar 29, 2016 | 7.260 | 8.100 | 7.110 | 8.000 | 18,378,816 | +0.50(+6.67%) |
Mar 28, 2016 | 7.400 | 7.605 | 7.070 | 7.500 | 8,697,031 | +0.12(+1.63%) |
Mar 24, 2016 | 7.120 | 7.380 | 7.380 | 7.380 | 10,038,400 | +0.03(+0.41%) |
Mar 23, 2016 | 8.080 | 8.040 | 7.270 | 7.350 | 9,892,035 | -0.73(-9.03%) |
Mar 22, 2016 | 7.760 | 8.190 | 7.730 | 8.080 | 12,597,226 | +0.22(+2.80%) |
Mar 21, 2016 | 7.940 | 8.050 | 7.690 | 7.860 | 11,380,736 | -0.07(-0.88%) |
Mar 18, 2016 | 8.200 | 8.240 | 7.670 | 7.930 | 30,901,104 | -0.17(-2.10%) |
Mar 17, 2016 | 8.180 | 8.220 | 7.750 | 8.100 | 21,251,122 | +0.20(+2.53%) |
Mar 16, 2016 | 7.320 | 7.920 | 7.080 | 7.900 | 15,316,096 | +0.67(+9.27%) |
Mar 15, 2016 | 7.380 | 7.830 | 6.970 | 7.230 | 16,661,622 | -0.23(-3.08%) |
Mar 14, 2016 | 7.640 | 7.760 | 7.200 | 7.460 | 14,838,741 | -0.54(-6.75%) |
Mar 11, 2016 | 7.370 | 8.335 | 7.275 | 8.000 | 19,299,662 | +0.74(+10.19%) |
Mar 10, 2016 | 7.010 | 7.490 | 6.621 | 7.260 | 22,519,304 | +0.13(+1.82%) |
Mar 09, 2016 | 7.660 | 7.820 | 7.070 | 7.130 | 22,196,202 | -0.20(-2.73%) |
Mar 08, 2016 | 8.360 | 8.400 | 7.030 | 7.330 | 27,634,376 | -1.26(-14.67%) |
Mar 07, 2016 | 7.970 | 9.090 | 7.935 | 8.590 | 38,235,844 | +0.76(+9.71%) |
Mar 04, 2016 | 7.560 | 8.400 | 7.275 | 7.830 | 46,801,472 | +0.49(+6.68%) |
Mar 03, 2016 | 5.990 | 7.635 | 5.980 | 7.340 | 43,382,896 | +1.13(+18.20%) |
Mar 02, 2016 | 5.590 | 6.220 | 5.490 | 6.210 | 34,059,020 | +0.59(+10.50%) |