Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.39 | 11.54 | 11.28 | 11.48 | 2,686,142 | +0.18(+1.56%) |
May 27, 2016 | 11.21 | 11.30 | 11.30 | 11.30 | 1,563,037 | +0.10(+0.94%) |
May 26, 2016 | 11.53 | 11.53 | 11.02 | 11.20 | 2,791,830 | -0.31(-2.68%) |
May 25, 2016 | 11.24 | 11.58 | 11.19 | 11.51 | 3,425,940 | +0.35(+3.11%) |
May 24, 2016 | 11.01 | 11.21 | 10.92 | 11.16 | 3,017,527 | +0.30(+2.77%) |
May 23, 2016 | 10.41 | 10.97 | 10.41 | 10.86 | 3,507,551 | +0.44(+4.21%) |
May 20, 2016 | 10.09 | 10.44 | 9.922 | 10.42 | 3,466,540 | +0.39(+3.85%) |
May 19, 2016 | 10.58 | 10.65 | 9.980 | 10.03 | 6,184,060 | -0.62(-5.84%) |
May 18, 2016 | 10.67 | 11.02 | 10.56 | 10.65 | 3,131,313 | -0.07(-0.61%) |
May 17, 2016 | 10.92 | 11.03 | 10.69 | 10.72 | 2,438,428 | -0.23(-2.09%) |
May 16, 2016 | 10.92 | 11.25 | 10.88 | 10.95 | 3,059,237 | +0.07(+0.66%) |
May 13, 2016 | 10.77 | 11.08 | 10.65 | 10.88 | 3,969,070 | +0.11(+1.03%) |
May 12, 2016 | 11.38 | 11.72 | 10.67 | 10.77 | 4,617,799 | -0.60(-5.24%) |
May 11, 2016 | 11.00 | 11.84 | 10.77 | 11.36 | 4,476,765 | +0.49(+4.52%) |
May 10, 2016 | 10.81 | 11.15 | 10.55 | 10.87 | 4,329,958 | -0.16(-1.48%) |
May 09, 2016 | 11.55 | 11.55 | 10.87 | 11.03 | 3,987,815 | -0.35(-3.10%) |
May 06, 2016 | 11.13 | 12.28 | 11.00 | 11.39 | 6,408,671 | +0.10(+0.93%) |
May 05, 2016 | 11.85 | 12.04 | 11.22 | 11.28 | 4,290,723 | -0.44(-3.74%) |
May 04, 2016 | 11.98 | 12.25 | 11.55 | 11.72 | 3,491,696 | -0.28(-2.35%) |
May 03, 2016 | 12.59 | 12.61 | 11.80 | 12.00 | 4,544,292 | -0.71(-5.56%) |
May 02, 2016 | 13.23 | 13.30 | 12.54 | 12.71 | 3,279,289 | -0.48(-3.62%) |
Apr 29, 2016 | 13.82 | 13.82 | 13.05 | 13.19 | 4,132,413 | -0.60(-4.32%) |
Apr 28, 2016 | 14.15 | 14.39 | 13.74 | 13.79 | 2,326,775 | -0.68(-4.71%) |
Apr 27, 2016 | 14.28 | 14.64 | 14.28 | 14.47 | 2,006,482 | +0.10(+0.73%) |
Apr 26, 2016 | 14.14 | 14.39 | 14.02 | 14.36 | 1,996,731 | +0.33(+2.33%) |
Apr 25, 2016 | 14.15 | 14.41 | 13.92 | 14.03 | 2,250,104 | -0.15(-1.06%) |
Apr 22, 2016 | 14.05 | 14.49 | 13.94 | 14.18 | 1,906,824 | +0.13(+0.93%) |
Apr 21, 2016 | 14.24 | 14.41 | 14.00 | 14.05 | 2,116,695 | -0.13(-0.92%) |
Apr 20, 2016 | 13.94 | 14.54 | 13.84 | 14.18 | 2,299,000 | +0.28(+2.03%) |
Apr 19, 2016 | 14.09 | 14.21 | 13.73 | 13.90 | 1,856,528 | -0.08(-0.56%) |
Apr 18, 2016 | 13.63 | 14.18 | 13.50 | 13.98 | 2,434,900 | +0.26(+1.86%) |
Apr 15, 2016 | 13.99 | 14.00 | 13.60 | 13.73 | 2,653,222 | -0.33(-2.33%) |
Apr 14, 2016 | 14.20 | 14.25 | 13.83 | 14.05 | 1,707,166 | -0.13(-0.92%) |
Apr 13, 2016 | 13.82 | 14.34 | 13.82 | 14.18 | 2,635,834 | +0.40(+2.90%) |
Apr 12, 2016 | 13.73 | 13.94 | 13.56 | 13.79 | 2,158,118 | -0.01(-0.05%) |
Apr 11, 2016 | 14.14 | 14.24 | 13.73 | 13.79 | 1,534,308 | -0.20(-1.40%) |
Apr 08, 2016 | 14.25 | 14.49 | 13.86 | 13.99 | 2,281,785 | -0.02(-0.14%) |
Apr 07, 2016 | 13.98 | 14.24 | 13.80 | 14.01 | 2,266,181 | -0.08(-0.56%) |
Apr 06, 2016 | 14.05 | 14.18 | 13.63 | 14.09 | 3,107,116 | +0.10(+0.75%) |
Apr 05, 2016 | 13.71 | 14.29 | 13.58 | 13.98 | 5,805,964 | +0.12(+0.85%) |
Apr 04, 2016 | 14.60 | 14.77 | 13.86 | 13.86 | 3,320,632 | -0.86(-5.87%) |
Apr 01, 2016 | 14.47 | 14.78 | 14.18 | 14.73 | 2,648,129 | +0.10(+0.67%) |
Mar 31, 2016 | 14.67 | 14.82 | 14.49 | 14.63 | 1,637,942 | -0.10(-0.71%) |
Mar 30, 2016 | 14.86 | 15.26 | 14.72 | 14.73 | 2,049,650 | -0.02(-0.13%) |
Mar 29, 2016 | 14.20 | 14.91 | 13.96 | 14.75 | 2,203,494 | +0.39(+2.69%) |
Mar 28, 2016 | 14.41 | 14.56 | 13.96 | 14.37 | 3,030,394 | -0.01(-0.05%) |
Mar 24, 2016 | 14.10 | 14.37 | 14.37 | 14.37 | 2,876,715 | +0.05(+0.37%) |
Mar 23, 2016 | 15.38 | 15.40 | 14.29 | 14.32 | 3,955,000 | -1.17(-7.57%) |
Mar 22, 2016 | 15.61 | 15.65 | 15.30 | 15.49 | 2,029,410 | -0.22(-1.38%) |
Mar 21, 2016 | 15.80 | 15.80 | 15.30 | 15.71 | 1,862,460 | +0.09(+0.54%) |
Mar 18, 2016 | 16.23 | 16.37 | 15.62 | 15.63 | 2,654,478 | -0.58(-3.56%) |
Mar 17, 2016 | 16.04 | 16.37 | 15.81 | 16.20 | 2,711,681 | +0.22(+1.35%) |
Mar 16, 2016 | 15.30 | 16.16 | 15.23 | 15.99 | 3,591,473 | +0.69(+4.49%) |
Mar 15, 2016 | 15.33 | 15.48 | 15.08 | 15.30 | 1,617,948 | -0.22(-1.43%) |
Mar 14, 2016 | 15.25 | 15.68 | 15.10 | 15.52 | 1,381,238 | +0.18(+1.20%) |
Mar 11, 2016 | 15.29 | 15.46 | 15.06 | 15.34 | 2,195,171 | +0.39(+2.63%) |
Mar 10, 2016 | 15.04 | 15.16 | 14.57 | 14.94 | 1,727,991 | -0.10(-0.70%) |
Mar 09, 2016 | 14.97 | 15.18 | 14.58 | 15.05 | 1,385,207 | +0.29(+2.00%) |
Mar 08, 2016 | 15.61 | 15.83 | 14.68 | 14.75 | 4,862,546 | -1.11(-6.98%) |
Mar 07, 2016 | 16.04 | 16.37 | 15.63 | 15.86 | 2,572,614 | -0.33(-2.02%) |
Mar 04, 2016 | 15.71 | 16.56 | 15.59 | 16.19 | 2,972,055 | +0.49(+3.13%) |
Mar 03, 2016 | 15.66 | 15.88 | 15.34 | 15.70 | 2,188,128 | -0.08(-0.50%) |
Mar 02, 2016 | 15.55 | 15.82 | 15.29 | 15.78 | 1,946,842 | +0.27(+1.73%) |