Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.74 | 11.99 | 11.73 | 11.88 | 24,530,066 | +0.15(+1.29%) |
May 27, 2016 | 11.68 | 11.73 | 11.73 | 11.73 | 19,827,662 | -0.05(-0.39%) |
May 26, 2016 | 11.84 | 11.87 | 11.58 | 11.78 | 26,308,822 | +0.05(+0.45%) |
May 25, 2016 | 11.49 | 11.79 | 11.48 | 11.72 | 19,242,662 | +0.34(+3.00%) |
May 24, 2016 | 11.50 | 11.54 | 11.25 | 11.38 | 17,408,704 | -0.07(-0.63%) |
May 23, 2016 | 11.52 | 11.65 | 11.44 | 11.45 | 16,837,186 | -0.21(-1.80%) |
May 20, 2016 | 11.44 | 11.72 | 11.38 | 11.66 | 23,480,204 | +0.32(+2.84%) |
May 19, 2016 | 11.12 | 11.41 | 11.05 | 11.34 | 19,902,462 | +0.14(+1.29%) |
May 18, 2016 | 11.60 | 11.64 | 11.11 | 11.20 | 26,927,064 | -0.41(-3.57%) |
May 17, 2016 | 11.35 | 11.80 | 11.26 | 11.61 | 35,136,436 | +0.30(+2.61%) |
May 16, 2016 | 11.39 | 11.49 | 11.23 | 11.32 | 23,519,342 | +0.06(+0.53%) |
May 13, 2016 | 11.13 | 11.41 | 11.12 | 11.26 | 16,769,767 | +0.07(+0.59%) |
May 12, 2016 | 11.34 | 11.39 | 11.11 | 11.19 | 19,323,798 | -0.02(-0.18%) |
May 11, 2016 | 11.25 | 11.35 | 11.07 | 11.21 | 22,246,182 | -0.08(-0.70%) |
May 10, 2016 | 11.23 | 11.43 | 11.17 | 11.29 | 20,471,432 | +0.11(+1.00%) |
May 09, 2016 | 11.07 | 11.20 | 10.93 | 11.18 | 26,585,920 | +0.11(+0.95%) |
May 06, 2016 | 11.16 | 11.40 | 11.06 | 11.07 | 25,892,686 | -0.19(-1.69%) |
May 05, 2016 | 11.43 | 11.62 | 11.19 | 11.26 | 21,540,018 | -0.01(-0.06%) |
May 04, 2016 | 11.34 | 11.48 | 11.07 | 11.27 | 22,908,798 | -0.07(-0.64%) |
May 03, 2016 | 11.35 | 11.43 | 11.14 | 11.34 | 23,077,244 | -0.22(-1.88%) |
May 02, 2016 | 11.65 | 11.67 | 11.37 | 11.56 | 19,698,038 | -0.11(-0.96%) |
Apr 29, 2016 | 11.66 | 11.85 | 11.45 | 11.67 | 22,366,552 | +0.07(+0.57%) |
Apr 28, 2016 | 11.89 | 11.89 | 11.55 | 11.60 | 26,595,584 | -0.33(-2.78%) |
Apr 27, 2016 | 11.79 | 12.19 | 11.73 | 11.94 | 31,918,880 | +0.25(+2.18%) |
Apr 26, 2016 | 11.57 | 11.74 | 11.45 | 11.68 | 24,474,908 | +0.27(+2.34%) |
Apr 25, 2016 | 11.81 | 11.82 | 11.36 | 11.41 | 39,126,844 | -0.41(-3.48%) |
Apr 22, 2016 | 11.93 | 12.01 | 11.79 | 11.83 | 28,403,882 | -0.03(-0.22%) |
Apr 21, 2016 | 12.37 | 12.43 | 11.81 | 11.85 | 40,492,144 | -0.55(-4.42%) |
Apr 20, 2016 | 12.41 | 12.62 | 12.18 | 12.40 | 41,174,008 | -0.10(-0.83%) |
Apr 19, 2016 | 12.18 | 12.66 | 12.11 | 12.50 | 39,889,128 | +0.43(+3.57%) |
Apr 18, 2016 | 11.50 | 12.12 | 11.42 | 12.07 | 23,688,754 | +0.22(+1.87%) |
Apr 15, 2016 | 11.94 | 12.07 | 11.79 | 11.85 | 21,592,324 | -0.22(-1.84%) |
Apr 14, 2016 | 12.24 | 12.24 | 12.00 | 12.07 | 20,129,222 | -0.04(-0.32%) |
Apr 13, 2016 | 12.31 | 12.31 | 12.03 | 12.11 | 22,558,652 | -0.13(-1.07%) |
Apr 12, 2016 | 11.68 | 12.33 | 11.60 | 12.24 | 36,591,416 | +0.63(+5.45%) |
Apr 11, 2016 | 11.76 | 11.83 | 11.60 | 11.61 | 17,468,734 | -0.10(-0.84%) |
Apr 08, 2016 | 11.69 | 11.82 | 11.59 | 11.71 | 20,125,170 | +0.27(+2.34%) |
Apr 07, 2016 | 11.41 | 11.62 | 11.38 | 11.44 | 20,866,026 | -0.05(-0.40%) |
Apr 06, 2016 | 11.22 | 11.57 | 11.17 | 11.49 | 26,357,052 | +0.39(+3.47%) |
Apr 05, 2016 | 11.19 | 11.29 | 10.99 | 11.10 | 26,796,868 | -0.12(-1.05%) |
Apr 04, 2016 | 11.30 | 11.47 | 11.15 | 11.22 | 23,231,938 | -0.08(-0.69%) |
Apr 01, 2016 | 11.36 | 11.43 | 11.13 | 11.30 | 29,161,870 | -0.36(-3.08%) |
Mar 31, 2016 | 11.58 | 11.73 | 11.43 | 11.66 | 30,765,180 | +0.00(+0.00%) |
Mar 30, 2016 | 11.71 | 11.86 | 11.64 | 11.66 | 35,715,248 | +0.14(+1.19%) |
Mar 29, 2016 | 11.44 | 11.60 | 11.22 | 11.52 | 29,982,040 | -0.10(-0.90%) |
Mar 28, 2016 | 11.82 | 11.83 | 11.48 | 11.62 | 17,468,006 | -0.18(-1.55%) |
Mar 24, 2016 | 11.33 | 11.81 | 11.81 | 11.81 | 34,084,752 | +0.22(+1.91%) |
Mar 23, 2016 | 12.05 | 12.16 | 11.56 | 11.58 | 33,450,796 | -0.49(-4.05%) |
Mar 22, 2016 | 11.88 | 12.17 | 11.88 | 12.07 | 25,538,582 | +0.09(+0.76%) |
Mar 21, 2016 | 12.21 | 12.25 | 11.87 | 11.98 | 21,452,608 | -0.24(-1.98%) |
Mar 18, 2016 | 12.53 | 12.53 | 12.11 | 12.22 | 45,867,016 | -0.07(-0.58%) |
Mar 17, 2016 | 12.43 | 12.47 | 12.26 | 12.30 | 27,902,000 | -0.03(-0.26%) |
Mar 16, 2016 | 11.89 | 12.41 | 11.88 | 12.33 | 37,512,000 | +0.54(+4.54%) |
Mar 15, 2016 | 12.09 | 12.11 | 11.53 | 11.79 | 26,880,062 | -0.44(-3.57%) |
Mar 14, 2016 | 11.99 | 12.30 | 11.87 | 12.23 | 29,336,176 | +0.08(+0.64%) |
Mar 11, 2016 | 11.78 | 12.41 | 11.78 | 12.15 | 43,286,516 | +0.59(+5.14%) |
Mar 10, 2016 | 11.81 | 11.81 | 11.32 | 11.56 | 44,805,004 | -0.18(-1.56%) |
Mar 09, 2016 | 11.80 | 12.09 | 11.67 | 11.74 | 29,693,540 | +0.12(+1.07%) |
Mar 08, 2016 | 12.16 | 12.20 | 11.62 | 11.62 | 35,196,780 | -0.65(-5.27%) |
Mar 07, 2016 | 12.13 | 12.35 | 12.07 | 12.26 | 40,964,424 | +0.18(+1.46%) |
Mar 04, 2016 | 12.45 | 12.51 | 11.79 | 12.09 | 50,075,164 | -0.25(-2.01%) |
Mar 03, 2016 | 12.13 | 12.40 | 11.98 | 12.33 | 46,058,588 | +0.18(+1.50%) |
Mar 02, 2016 | 11.78 | 12.20 | 11.63 | 12.15 | 39,700,152 | +0.33(+2.82%) |