Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.76 | 12.19 | 11.61 | 11.73 | 21,926,758 | +0.15(+1.32%) |
May 27, 2016 | 11.72 | 11.58 | 11.58 | 11.58 | 17,981,722 | -0.24(-2.05%) |
May 26, 2016 | 12.38 | 12.46 | 11.82 | 11.82 | 19,213,810 | -0.33(-2.73%) |
May 25, 2016 | 11.87 | 12.20 | 11.79 | 12.15 | 18,943,772 | +0.47(+3.99%) |
May 24, 2016 | 11.88 | 11.94 | 11.58 | 11.68 | 20,533,742 | -0.15(-1.29%) |
May 23, 2016 | 11.55 | 11.93 | 11.52 | 11.84 | 18,808,374 | +0.07(+0.61%) |
May 20, 2016 | 11.51 | 11.76 | 11.29 | 11.76 | 19,142,698 | +0.33(+2.90%) |
May 19, 2016 | 11.08 | 11.56 | 10.87 | 11.43 | 19,281,728 | +0.07(+0.63%) |
May 18, 2016 | 11.47 | 11.74 | 11.27 | 11.36 | 16,772,761 | -0.18(-1.56%) |
May 17, 2016 | 11.58 | 11.85 | 11.38 | 11.54 | 18,012,240 | +0.07(+0.63%) |
May 16, 2016 | 11.46 | 11.78 | 11.40 | 11.47 | 19,268,614 | +0.48(+4.33%) |
May 13, 2016 | 10.94 | 11.27 | 10.89 | 10.99 | 16,894,620 | -0.03(-0.24%) |
May 12, 2016 | 11.38 | 11.74 | 10.87 | 11.02 | 28,054,008 | -0.12(-1.04%) |
May 11, 2016 | 10.64 | 11.47 | 10.35 | 11.14 | 25,524,372 | +0.46(+4.36%) |
May 10, 2016 | 10.31 | 10.68 | 10.29 | 10.67 | 19,133,936 | +0.45(+4.37%) |
May 09, 2016 | 10.63 | 10.69 | 10.08 | 10.22 | 23,785,212 | -0.53(-4.90%) |
May 06, 2016 | 10.61 | 11.20 | 10.52 | 10.75 | 24,205,062 | -0.04(-0.33%) |
May 05, 2016 | 11.40 | 11.45 | 10.63 | 10.79 | 30,102,662 | -0.09(-0.82%) |
May 04, 2016 | 11.48 | 11.69 | 10.81 | 10.88 | 28,290,748 | -0.55(-4.85%) |
May 03, 2016 | 11.74 | 11.97 | 11.18 | 11.43 | 28,407,122 | -0.68(-5.61%) |
May 02, 2016 | 12.53 | 12.58 | 11.73 | 12.11 | 29,336,920 | -0.48(-3.83%) |
Apr 29, 2016 | 12.99 | 13.30 | 12.26 | 12.59 | 31,292,006 | -0.23(-1.81%) |
Apr 28, 2016 | 13.22 | 13.47 | 12.80 | 12.82 | 24,014,740 | -0.44(-3.30%) |
Apr 27, 2016 | 13.14 | 13.54 | 12.92 | 13.26 | 33,472,408 | +0.36(+2.77%) |
Apr 26, 2016 | 12.59 | 12.99 | 12.40 | 12.91 | 27,169,620 | +0.55(+4.41%) |
Apr 25, 2016 | 12.74 | 12.77 | 12.25 | 12.36 | 24,199,218 | -0.46(-3.56%) |
Apr 22, 2016 | 12.49 | 12.87 | 12.47 | 12.82 | 30,050,648 | +0.43(+3.46%) |
Apr 21, 2016 | 12.67 | 12.74 | 12.31 | 12.39 | 26,354,336 | -0.18(-1.42%) |
Apr 20, 2016 | 12.41 | 12.82 | 12.07 | 12.57 | 29,603,908 | +0.10(+0.79%) |
Apr 19, 2016 | 12.10 | 12.66 | 12.02 | 12.47 | 30,882,634 | +0.53(+4.42%) |
Apr 18, 2016 | 10.98 | 12.10 | 10.98 | 11.94 | 26,831,630 | +0.31(+2.69%) |
Apr 15, 2016 | 11.55 | 11.81 | 11.39 | 11.63 | 21,858,340 | -0.09(-0.76%) |
Apr 14, 2016 | 11.64 | 11.82 | 11.37 | 11.72 | 23,732,606 | +0.17(+1.47%) |
Apr 13, 2016 | 11.59 | 11.89 | 11.18 | 11.55 | 34,479,300 | -0.18(-1.52%) |
Apr 12, 2016 | 10.75 | 11.97 | 10.61 | 11.73 | 49,142,292 | +1.30(+12.42%) |
Apr 11, 2016 | 10.65 | 10.86 | 10.39 | 10.43 | 27,273,646 | -0.10(-0.93%) |
Apr 08, 2016 | 10.42 | 10.53 | 10.19 | 10.53 | 27,293,144 | +0.50(+4.99%) |
Apr 07, 2016 | 9.724 | 10.09 | 9.634 | 10.03 | 26,135,998 | +0.18(+1.82%) |
Apr 06, 2016 | 9.661 | 10.06 | 9.545 | 9.849 | 29,354,876 | +0.35(+3.67%) |
Apr 05, 2016 | 9.295 | 9.715 | 9.223 | 9.500 | 23,897,206 | +0.09(+0.95%) |
Apr 04, 2016 | 9.402 | 9.831 | 9.304 | 9.411 | 24,490,386 | -0.03(-0.28%) |
Apr 01, 2016 | 9.608 | 9.643 | 9.281 | 9.438 | 32,510,230 | -0.52(-5.21%) |
Mar 31, 2016 | 9.402 | 10.05 | 9.313 | 9.956 | 44,985,356 | +0.55(+5.79%) |
Mar 30, 2016 | 9.590 | 9.652 | 9.152 | 9.411 | 24,933,084 | +0.12(+1.25%) |
Mar 29, 2016 | 8.866 | 9.357 | 8.732 | 9.295 | 26,760,016 | +0.21(+2.36%) |
Mar 28, 2016 | 9.232 | 9.331 | 8.767 | 9.080 | 25,293,792 | -0.12(-1.26%) |
Mar 24, 2016 | 8.732 | 9.196 | 9.196 | 9.196 | 32,424,442 | +0.09(+0.98%) |
Mar 23, 2016 | 10.11 | 10.04 | 9.049 | 9.107 | 34,987,180 | -1.00(-9.90%) |
Mar 22, 2016 | 10.06 | 10.34 | 10.05 | 10.11 | 25,653,042 | -0.11(-1.05%) |
Mar 21, 2016 | 10.25 | 10.58 | 10.06 | 10.22 | 29,740,192 | -0.18(-1.72%) |
Mar 18, 2016 | 10.47 | 10.62 | 10.01 | 10.39 | 46,141,832 | +0.16(+1.57%) |
Mar 17, 2016 | 10.47 | 10.50 | 10.11 | 10.23 | 34,424,884 | -0.06(-0.61%) |
Mar 16, 2016 | 10.36 | 10.57 | 9.911 | 10.30 | 36,461,688 | +0.19(+1.86%) |
Mar 15, 2016 | 9.697 | 10.11 | 9.474 | 10.11 | 26,750,894 | +0.20(+1.98%) |
Mar 14, 2016 | 9.706 | 10.12 | 9.544 | 9.911 | 31,826,692 | -0.06(-0.63%) |
Mar 11, 2016 | 9.956 | 10.14 | 9.786 | 9.974 | 35,633,824 | +0.51(+5.38%) |
Mar 10, 2016 | 9.214 | 9.491 | 8.955 | 9.465 | 38,033,416 | +0.10(+1.05%) |
Mar 09, 2016 | 9.393 | 9.545 | 9.009 | 9.366 | 34,529,064 | +0.32(+3.56%) |
Mar 08, 2016 | 9.688 | 9.715 | 8.866 | 9.045 | 39,813,616 | -0.81(-8.25%) |
Mar 07, 2016 | 9.938 | 10.36 | 9.581 | 9.858 | 64,326,584 | +0.03(+0.27%) |
Mar 04, 2016 | 9.259 | 9.438 | 9.009 | 9.831 | 97,341,488 | +0.92(+10.33%) |
Mar 03, 2016 | 8.070 | 8.937 | 8.020 | 8.910 | 73,212,912 | +0.78(+9.56%) |
Mar 02, 2016 | 7.096 | 8.178 | 7.060 | 8.133 | 83,376,920 | +1.02(+14.32%) |