Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.28 | 12.35 | 12.13 | 12.17 | 2,207,799 | -0.08(-0.69%) |
May 27, 2016 | 12.01 | 12.26 | 12.26 | 12.26 | 2,549,376 | +0.20(+1.62%) |
May 26, 2016 | 12.07 | 12.13 | 11.93 | 12.06 | 2,311,986 | +0.02(+0.13%) |
May 25, 2016 | 12.03 | 12.12 | 11.85 | 12.05 | 1,531,030 | +0.02(+0.20%) |
May 24, 2016 | 11.87 | 12.11 | 11.70 | 12.02 | 1,605,533 | +0.21(+1.75%) |
May 23, 2016 | 11.87 | 11.92 | 11.76 | 11.82 | 2,211,723 | -0.02(-0.18%) |
May 20, 2016 | 11.59 | 11.86 | 11.48 | 11.84 | 2,412,965 | +0.28(+2.39%) |
May 19, 2016 | 11.57 | 11.68 | 11.40 | 11.56 | 2,120,810 | -0.13(-1.12%) |
May 18, 2016 | 11.71 | 11.84 | 11.53 | 11.69 | 2,193,666 | -0.04(-0.32%) |
May 17, 2016 | 11.88 | 11.96 | 11.64 | 11.73 | 2,735,810 | -0.17(-1.45%) |
May 16, 2016 | 11.86 | 12.03 | 11.81 | 11.90 | 2,137,950 | +0.05(+0.46%) |
May 13, 2016 | 11.86 | 11.91 | 11.73 | 11.85 | 1,967,866 | -0.00(-0.04%) |
May 12, 2016 | 12.07 | 12.18 | 11.72 | 11.85 | 2,515,978 | -0.14(-1.16%) |
May 11, 2016 | 12.10 | 12.14 | 11.92 | 11.99 | 2,428,191 | -0.10(-0.86%) |
May 10, 2016 | 11.78 | 12.12 | 11.69 | 12.10 | 3,148,341 | +0.35(+3.01%) |
May 09, 2016 | 11.61 | 11.90 | 11.56 | 11.74 | 5,402,028 | +0.03(+0.22%) |
May 06, 2016 | 11.44 | 11.75 | 11.36 | 11.72 | 5,327,277 | +0.18(+1.57%) |
May 05, 2016 | 11.03 | 11.70 | 10.81 | 11.54 | 10,122,009 | +0.21(+1.85%) |
May 04, 2016 | 10.35 | 11.39 | 10.29 | 11.33 | 10,438,863 | +1.04(+10.10%) |
May 03, 2016 | 10.33 | 10.36 | 10.21 | 10.29 | 2,487,615 | -0.13(-1.28%) |
May 02, 2016 | 10.10 | 10.51 | 10.10 | 10.42 | 2,959,121 | +0.32(+3.22%) |
Apr 29, 2016 | 10.02 | 10.18 | 9.967 | 10.10 | 4,580,889 | +0.03(+0.30%) |
Apr 28, 2016 | 9.980 | 10.23 | 9.960 | 10.06 | 2,465,316 | +0.09(+0.87%) |
Apr 27, 2016 | 9.976 | 10.03 | 9.923 | 9.978 | 2,274,590 | -0.04(-0.39%) |
Apr 26, 2016 | 10.03 | 10.06 | 9.960 | 10.02 | 2,125,869 | -0.01(-0.13%) |
Apr 25, 2016 | 10.19 | 10.23 | 9.934 | 10.03 | 2,571,757 | -0.14(-1.37%) |
Apr 22, 2016 | 10.28 | 10.31 | 10.10 | 10.17 | 3,342,455 | -0.15(-1.41%) |
Apr 21, 2016 | 10.38 | 10.42 | 10.29 | 10.32 | 1,751,022 | -0.05(-0.48%) |
Apr 20, 2016 | 10.25 | 10.42 | 10.19 | 10.37 | 2,148,007 | +0.11(+1.06%) |
Apr 19, 2016 | 10.40 | 10.41 | 10.08 | 10.26 | 3,142,360 | -0.09(-0.86%) |
Apr 18, 2016 | 10.33 | 10.38 | 10.22 | 10.35 | 2,547,255 | +0.01(+0.13%) |
Apr 15, 2016 | 10.35 | 10.41 | 10.20 | 10.33 | 2,236,689 | +0.00(+0.00%) |
Apr 14, 2016 | 10.35 | 10.42 | 10.22 | 10.33 | 1,707,379 | +0.00(+0.04%) |
Apr 13, 2016 | 10.21 | 10.36 | 10.12 | 10.33 | 2,091,782 | +0.20(+1.94%) |
Apr 12, 2016 | 10.16 | 10.22 | 10.10 | 10.13 | 3,668,232 | -0.01(-0.09%) |
Apr 11, 2016 | 10.17 | 10.46 | 10.14 | 10.14 | 2,491,168 | -0.06(-0.62%) |
Apr 08, 2016 | 10.06 | 10.42 | 10.00 | 10.20 | 5,154,577 | +0.23(+2.32%) |
Apr 07, 2016 | 10.02 | 10.15 | 9.956 | 9.973 | 3,547,066 | -0.13(-1.27%) |
Apr 06, 2016 | 9.893 | 10.15 | 9.891 | 10.10 | 2,274,989 | +0.17(+1.73%) |
Apr 05, 2016 | 10.000 | 10.000 | 9.884 | 9.930 | 2,282,100 | -0.14(-1.34%) |
Apr 04, 2016 | 10.14 | 10.30 | 10.05 | 10.06 | 2,084,071 | -0.09(-0.92%) |
Apr 01, 2016 | 10.13 | 10.24 | 9.999 | 10.16 | 3,344,704 | -0.10(-0.96%) |
Mar 31, 2016 | 10.03 | 10.33 | 9.884 | 10.26 | 3,464,406 | +0.20(+1.97%) |
Mar 30, 2016 | 10.04 | 10.17 | 10.00 | 10.06 | 2,900,023 | +0.07(+0.70%) |
Mar 29, 2016 | 9.906 | 10.04 | 9.804 | 9.989 | 5,897,747 | +0.05(+0.53%) |
Mar 28, 2016 | 10.000 | 10.03 | 9.858 | 9.936 | 1,825,516 | -0.02(-0.22%) |
Mar 24, 2016 | 9.991 | 9.958 | 9.958 | 9.958 | 2,841,310 | +0.02(+0.18%) |
Mar 23, 2016 | 10.15 | 10.22 | 9.917 | 9.941 | 2,116,757 | -0.24(-2.35%) |
Mar 22, 2016 | 10.21 | 10.24 | 10.07 | 10.18 | 2,732,615 | -0.07(-0.64%) |
Mar 21, 2016 | 10.27 | 10.33 | 10.17 | 10.25 | 1,756,953 | -0.01(-0.08%) |
Mar 18, 2016 | 10.24 | 10.41 | 10.20 | 10.25 | 3,653,369 | -0.08(-0.76%) |
Mar 17, 2016 | 10.26 | 10.36 | 10.17 | 10.33 | 2,401,214 | +0.08(+0.77%) |
Mar 16, 2016 | 9.926 | 10.27 | 9.910 | 10.25 | 4,165,861 | +0.27(+2.66%) |
Mar 15, 2016 | 10.14 | 10.30 | 9.930 | 9.989 | 3,787,338 | -0.20(-1.97%) |
Mar 14, 2016 | 10.21 | 10.31 | 10.05 | 10.19 | 1,839,048 | +0.00(+0.04%) |
Mar 11, 2016 | 9.823 | 10.29 | 9.804 | 10.18 | 3,409,232 | +0.26(+2.61%) |
Mar 10, 2016 | 10.07 | 10.17 | 9.810 | 9.926 | 2,375,252 | -0.11(-1.09%) |
Mar 09, 2016 | 10.24 | 10.25 | 10.01 | 10.03 | 2,538,405 | -0.20(-1.92%) |
Mar 08, 2016 | 10.26 | 10.34 | 9.833 | 10.23 | 2,505,489 | -0.08(-0.80%) |
Mar 07, 2016 | 10.39 | 10.55 | 10.24 | 10.31 | 3,575,428 | -0.09(-0.84%) |
Mar 04, 2016 | 10.33 | 10.64 | 10.03 | 10.40 | 3,758,222 | +0.09(+0.91%) |
Mar 03, 2016 | 10.32 | 10.38 | 10.03 | 10.31 | 2,929,312 | +0.03(+0.30%) |
Mar 02, 2016 | 9.921 | 10.32 | 9.851 | 10.28 | 6,605,275 | +0.31(+3.13%) |