Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.03 | 12.29 | 11.99 | 12.07 | 7,887,988 | -0.03(-0.27%) |
May 27, 2016 | 11.97 | 12.10 | 12.10 | 12.10 | 3,833,205 | -0.07(-0.53%) |
May 26, 2016 | 12.30 | 12.36 | 12.05 | 12.17 | 5,760,303 | +0.03(+0.27%) |
May 25, 2016 | 11.90 | 12.20 | 11.90 | 12.14 | 6,584,920 | +0.39(+3.28%) |
May 24, 2016 | 11.87 | 12.03 | 11.69 | 11.75 | 7,172,980 | -0.04(-0.34%) |
May 23, 2016 | 11.59 | 11.87 | 11.49 | 11.79 | 3,389,339 | +0.06(+0.55%) |
May 20, 2016 | 11.67 | 11.83 | 11.61 | 11.73 | 4,810,111 | +0.14(+1.23%) |
May 19, 2016 | 11.59 | 11.64 | 11.36 | 11.59 | 9,443,836 | -0.26(-2.16%) |
May 18, 2016 | 11.94 | 12.04 | 11.75 | 11.84 | 6,591,966 | -0.21(-1.75%) |
May 17, 2016 | 11.82 | 12.13 | 11.76 | 12.05 | 8,854,924 | +0.17(+1.40%) |
May 16, 2016 | 11.84 | 12.04 | 11.78 | 11.89 | 7,680,749 | +0.29(+2.49%) |
May 13, 2016 | 11.70 | 11.89 | 11.55 | 11.60 | 5,881,482 | -0.24(-2.02%) |
May 12, 2016 | 11.91 | 12.04 | 11.51 | 11.84 | 8,905,530 | +0.12(+1.00%) |
May 11, 2016 | 11.58 | 11.87 | 11.31 | 11.72 | 7,533,008 | +0.11(+0.94%) |
May 10, 2016 | 11.33 | 11.69 | 11.28 | 11.61 | 6,635,304 | +0.39(+3.44%) |
May 09, 2016 | 11.15 | 11.24 | 10.99 | 11.22 | 7,722,889 | -0.03(-0.25%) |
May 06, 2016 | 11.19 | 11.44 | 11.09 | 11.25 | 10,184,118 | -0.05(-0.47%) |
May 05, 2016 | 11.66 | 11.77 | 11.11 | 11.31 | 9,925,049 | -0.02(-0.18%) |
May 04, 2016 | 11.48 | 11.65 | 11.12 | 11.33 | 10,186,456 | -0.13(-1.17%) |
May 03, 2016 | 11.63 | 11.68 | 11.25 | 11.46 | 8,620,727 | -0.41(-3.49%) |
May 02, 2016 | 12.18 | 12.18 | 11.80 | 11.87 | 8,738,450 | -0.31(-2.56%) |
Apr 29, 2016 | 12.40 | 12.54 | 12.08 | 12.19 | 7,864,792 | -0.07(-0.60%) |
Apr 28, 2016 | 12.40 | 12.57 | 12.18 | 12.26 | 8,485,417 | -0.17(-1.40%) |
Apr 27, 2016 | 12.56 | 12.77 | 12.29 | 12.43 | 10,562,071 | +0.03(+0.26%) |
Apr 26, 2016 | 12.36 | 12.56 | 12.26 | 12.40 | 6,135,122 | +0.19(+1.56%) |
Apr 25, 2016 | 12.33 | 12.43 | 12.10 | 12.21 | 12,498,187 | -0.18(-1.47%) |
Apr 22, 2016 | 12.37 | 12.62 | 12.34 | 12.39 | 7,382,754 | +0.05(+0.39%) |
Apr 21, 2016 | 12.24 | 12.40 | 12.16 | 12.34 | 9,858,500 | +0.11(+0.86%) |
Apr 20, 2016 | 12.08 | 12.35 | 12.00 | 12.24 | 11,170,435 | +0.05(+0.43%) |
Apr 19, 2016 | 12.04 | 12.30 | 11.85 | 12.19 | 12,400,209 | +0.26(+2.21%) |
Apr 18, 2016 | 11.16 | 11.98 | 11.11 | 11.92 | 10,540,185 | +0.33(+2.84%) |
Apr 15, 2016 | 11.59 | 11.69 | 11.48 | 11.59 | 6,803,203 | -0.25(-2.12%) |
Apr 14, 2016 | 11.96 | 11.97 | 11.68 | 11.84 | 8,466,140 | -0.04(-0.34%) |
Apr 13, 2016 | 11.94 | 12.09 | 11.77 | 11.89 | 12,465,536 | -0.05(-0.44%) |
Apr 12, 2016 | 11.32 | 12.10 | 11.28 | 11.94 | 14,928,868 | +0.73(+6.56%) |
Apr 11, 2016 | 11.35 | 11.52 | 11.20 | 11.20 | 8,108,287 | -0.02(-0.22%) |
Apr 08, 2016 | 11.01 | 11.28 | 10.97 | 11.23 | 11,245,224 | +0.63(+5.90%) |
Apr 07, 2016 | 10.70 | 10.77 | 10.42 | 10.60 | 6,013,634 | -0.24(-2.21%) |
Apr 06, 2016 | 10.42 | 10.86 | 10.33 | 10.84 | 9,840,184 | +0.57(+5.57%) |
Apr 05, 2016 | 10.27 | 10.39 | 10.18 | 10.27 | 10,238,598 | -0.11(-1.09%) |
Apr 04, 2016 | 10.43 | 10.57 | 10.30 | 10.38 | 8,662,050 | -0.09(-0.85%) |
Apr 01, 2016 | 10.65 | 10.65 | 10.37 | 10.47 | 13,720,588 | -0.49(-4.44%) |
Mar 31, 2016 | 10.85 | 11.05 | 10.85 | 10.96 | 8,287,445 | +0.09(+0.86%) |
Mar 30, 2016 | 11.04 | 11.13 | 10.81 | 10.87 | 6,882,799 | +0.02(+0.19%) |
Mar 29, 2016 | 10.61 | 10.90 | 10.46 | 10.85 | 6,457,119 | +0.03(+0.30%) |
Mar 28, 2016 | 10.83 | 10.84 | 10.57 | 10.81 | 5,533,589 | +0.02(+0.23%) |
Mar 24, 2016 | 10.41 | 10.79 | 10.79 | 10.79 | 14,358,262 | +0.10(+0.95%) |
Mar 23, 2016 | 11.08 | 11.08 | 10.63 | 10.69 | 12,749,804 | -0.54(-4.81%) |
Mar 22, 2016 | 10.92 | 11.37 | 10.89 | 11.23 | 11,252,836 | +0.18(+1.62%) |
Mar 21, 2016 | 11.12 | 11.29 | 11.03 | 11.05 | 9,076,009 | -0.09(-0.80%) |
Mar 18, 2016 | 11.48 | 11.52 | 11.07 | 11.14 | 15,142,311 | -0.25(-2.21%) |
Mar 17, 2016 | 11.43 | 11.55 | 11.33 | 11.39 | 14,236,457 | +0.19(+1.74%) |
Mar 16, 2016 | 10.80 | 11.24 | 10.76 | 11.20 | 12,476,220 | +0.48(+4.45%) |
Mar 15, 2016 | 10.78 | 10.88 | 10.51 | 10.72 | 15,189,541 | -0.29(-2.65%) |
Mar 14, 2016 | 10.80 | 11.09 | 10.75 | 11.01 | 10,639,221 | -0.04(-0.33%) |
Mar 11, 2016 | 10.86 | 11.20 | 10.84 | 11.05 | 16,247,055 | +0.36(+3.41%) |
Mar 10, 2016 | 10.50 | 10.83 | 10.38 | 10.68 | 17,713,312 | +0.04(+0.38%) |
Mar 09, 2016 | 10.25 | 10.78 | 10.16 | 10.64 | 18,091,584 | +0.52(+5.12%) |
Mar 08, 2016 | 10.37 | 10.44 | 10.07 | 10.12 | 19,467,508 | -0.45(-4.28%) |
Mar 07, 2016 | 10.36 | 10.63 | 10.36 | 10.58 | 19,626,456 | +0.13(+1.20%) |
Mar 04, 2016 | 10.01 | 10.49 | 10.01 | 10.45 | 33,205,142 | +0.54(+5.43%) |
Mar 03, 2016 | 9.307 | 9.986 | 9.307 | 9.914 | 34,305,928 | +0.83(+9.08%) |
Mar 02, 2016 | 8.582 | 9.092 | 8.514 | 9.088 | 15,038,961 | +0.40(+4.66%) |