Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.06 | 12.15 | 11.83 | 11.88 | 2,921,335 | -0.14(-1.13%) |
May 27, 2016 | 11.91 | 12.02 | 12.02 | 12.02 | 3,173,047 | +0.08(+0.67%) |
May 26, 2016 | 12.13 | 12.32 | 11.88 | 11.94 | 2,462,801 | -0.13(-1.06%) |
May 25, 2016 | 11.66 | 12.13 | 11.61 | 12.07 | 3,206,481 | +0.52(+4.48%) |
May 24, 2016 | 11.62 | 11.73 | 11.44 | 11.55 | 3,619,572 | -0.02(-0.14%) |
May 23, 2016 | 11.20 | 11.79 | 11.09 | 11.56 | 4,720,747 | +0.33(+2.90%) |
May 20, 2016 | 11.15 | 11.33 | 11.06 | 11.24 | 3,516,506 | +0.16(+1.44%) |
May 19, 2016 | 11.06 | 11.23 | 10.96 | 11.08 | 3,509,330 | -0.07(-0.64%) |
May 18, 2016 | 11.22 | 11.47 | 11.11 | 11.15 | 4,790,780 | -0.24(-2.10%) |
May 17, 2016 | 11.14 | 11.57 | 11.12 | 11.39 | 5,365,916 | +0.25(+2.21%) |
May 16, 2016 | 11.13 | 11.38 | 11.07 | 11.14 | 3,157,547 | +0.10(+0.94%) |
May 13, 2016 | 11.08 | 11.31 | 10.94 | 11.04 | 3,554,287 | -0.10(-0.86%) |
May 12, 2016 | 11.58 | 11.74 | 11.03 | 11.13 | 4,294,520 | -0.23(-2.03%) |
May 11, 2016 | 11.43 | 11.70 | 11.30 | 11.37 | 4,754,120 | -0.03(-0.28%) |
May 10, 2016 | 11.21 | 11.46 | 11.06 | 11.40 | 3,494,247 | +0.28(+2.51%) |
May 09, 2016 | 11.60 | 11.60 | 10.88 | 11.12 | 6,310,843 | -0.69(-5.86%) |
May 06, 2016 | 11.53 | 11.88 | 11.46 | 11.81 | 3,332,261 | +0.22(+1.92%) |
May 05, 2016 | 11.92 | 12.02 | 11.52 | 11.59 | 3,402,102 | -0.12(-1.02%) |
May 04, 2016 | 11.99 | 12.13 | 11.60 | 11.71 | 6,356,145 | -0.40(-3.29%) |
May 03, 2016 | 12.37 | 12.42 | 12.03 | 12.11 | 3,543,051 | -0.43(-3.43%) |
May 02, 2016 | 12.60 | 12.61 | 12.11 | 12.54 | 4,415,407 | +0.01(+0.06%) |
Apr 29, 2016 | 12.51 | 12.68 | 12.19 | 12.53 | 5,294,719 | -0.04(-0.32%) |
Apr 28, 2016 | 12.34 | 13.03 | 12.34 | 12.57 | 10,987,456 | +0.31(+2.53%) |
Apr 27, 2016 | 12.20 | 12.66 | 12.11 | 12.26 | 7,513,525 | +0.05(+0.39%) |
Apr 26, 2016 | 11.95 | 12.30 | 11.80 | 12.21 | 5,323,758 | +0.33(+2.82%) |
Apr 25, 2016 | 12.09 | 12.17 | 11.83 | 11.87 | 3,628,244 | -0.24(-1.97%) |
Apr 22, 2016 | 12.09 | 12.39 | 11.96 | 12.11 | 3,899,052 | +0.06(+0.53%) |
Apr 21, 2016 | 12.10 | 12.55 | 11.92 | 12.05 | 7,903,205 | +0.02(+0.13%) |
Apr 20, 2016 | 11.82 | 12.14 | 11.64 | 12.03 | 6,289,656 | +0.24(+2.02%) |
Apr 19, 2016 | 11.66 | 11.89 | 11.54 | 11.80 | 7,033,900 | +0.29(+2.56%) |
Apr 18, 2016 | 11.22 | 11.70 | 11.18 | 11.50 | 3,822,580 | -0.01(-0.07%) |
Apr 15, 2016 | 11.14 | 11.52 | 10.96 | 11.51 | 7,151,412 | +0.36(+3.21%) |
Apr 14, 2016 | 11.17 | 11.19 | 10.96 | 11.15 | 2,554,339 | +0.02(+0.14%) |
Apr 13, 2016 | 10.97 | 11.23 | 10.95 | 11.13 | 3,220,449 | +0.32(+2.94%) |
Apr 12, 2016 | 10.49 | 10.96 | 10.49 | 10.82 | 3,361,610 | +0.42(+4.06%) |
Apr 11, 2016 | 10.47 | 10.65 | 10.36 | 10.39 | 2,946,411 | +0.05(+0.46%) |
Apr 08, 2016 | 10.37 | 10.51 | 10.22 | 10.35 | 2,456,900 | +0.24(+2.36%) |
Apr 07, 2016 | 10.26 | 10.46 | 9.957 | 10.11 | 3,405,985 | -0.26(-2.53%) |
Apr 06, 2016 | 10.37 | 10.45 | 9.901 | 10.37 | 5,088,722 | -0.02(-0.15%) |
Apr 05, 2016 | 10.22 | 10.47 | 10.13 | 10.39 | 5,565,004 | +0.05(+0.46%) |
Apr 04, 2016 | 10.73 | 10.83 | 10.28 | 10.34 | 4,380,434 | -0.41(-3.78%) |
Apr 01, 2016 | 10.41 | 10.80 | 10.22 | 10.74 | 5,961,322 | +0.16(+1.50%) |
Mar 31, 2016 | 10.66 | 10.76 | 10.56 | 10.59 | 5,260,286 | -0.06(-0.52%) |
Mar 30, 2016 | 10.67 | 11.02 | 10.46 | 10.64 | 6,158,093 | +0.07(+0.68%) |
Mar 29, 2016 | 10.15 | 10.63 | 9.996 | 10.57 | 2,917,270 | +0.29(+2.87%) |
Mar 28, 2016 | 10.35 | 10.43 | 10.07 | 10.28 | 1,889,381 | -0.03(-0.31%) |
Mar 24, 2016 | 9.821 | 10.31 | 10.31 | 10.31 | 2,850,892 | +0.29(+2.86%) |
Mar 23, 2016 | 10.40 | 10.44 | 10.00 | 10.02 | 3,689,485 | -0.50(-4.77%) |
Mar 22, 2016 | 10.43 | 10.61 | 10.34 | 10.52 | 3,848,895 | -0.07(-0.68%) |
Mar 21, 2016 | 10.48 | 10.67 | 10.28 | 10.59 | 3,693,164 | +0.11(+1.06%) |
Mar 18, 2016 | 10.62 | 10.96 | 10.35 | 10.48 | 10,863,918 | -0.05(-0.45%) |
Mar 17, 2016 | 9.941 | 10.74 | 9.941 | 10.53 | 6,856,376 | +0.62(+6.26%) |
Mar 16, 2016 | 9.638 | 9.917 | 9.519 | 9.909 | 3,647,049 | +0.34(+3.58%) |
Mar 15, 2016 | 9.455 | 9.610 | 9.173 | 9.567 | 3,686,035 | -0.04(-0.41%) |
Mar 14, 2016 | 9.702 | 9.813 | 9.384 | 9.606 | 4,390,247 | -0.17(-1.71%) |
Mar 11, 2016 | 9.463 | 9.965 | 9.463 | 9.774 | 3,852,428 | +0.39(+4.11%) |
Mar 10, 2016 | 9.411 | 9.506 | 9.238 | 9.388 | 5,295,848 | -0.01(-0.08%) |
Mar 09, 2016 | 9.435 | 9.640 | 9.120 | 9.395 | 4,442,314 | +0.12(+1.27%) |
Mar 08, 2016 | 9.970 | 10.07 | 9.199 | 9.277 | 7,340,492 | -0.86(-8.47%) |
Mar 07, 2016 | 9.514 | 10.16 | 9.474 | 10.14 | 6,409,227 | +0.69(+7.25%) |
Mar 04, 2016 | 9.348 | 9.703 | 9.282 | 9.451 | 7,784,273 | +0.17(+1.87%) |
Mar 03, 2016 | 9.230 | 9.506 | 9.128 | 9.277 | 4,584,467 | -0.01(-0.08%) |
Mar 02, 2016 | 8.876 | 9.309 | 8.773 | 9.285 | 4,793,279 | +0.46(+5.27%) |