Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.66 | 10.87 | 10.50 | 10.60 | 3,028,657 | +0.04(+0.41%) |
May 27, 2016 | 10.19 | 10.56 | 10.56 | 10.56 | 2,434,505 | +0.38(+3.69%) |
May 26, 2016 | 10.23 | 10.25 | 10.03 | 10.18 | 2,184,024 | +0.02(+0.17%) |
May 25, 2016 | 9.857 | 10.17 | 9.703 | 10.16 | 4,543,949 | +0.44(+4.48%) |
May 24, 2016 | 9.404 | 9.737 | 9.331 | 9.728 | 3,596,335 | +0.32(+3.45%) |
May 23, 2016 | 9.301 | 9.506 | 9.284 | 9.404 | 2,503,074 | +0.11(+1.20%) |
May 20, 2016 | 9.207 | 9.429 | 9.147 | 9.293 | 2,775,308 | +0.15(+1.68%) |
May 19, 2016 | 9.275 | 9.558 | 8.985 | 9.139 | 2,441,089 | -0.31(-3.26%) |
May 18, 2016 | 8.951 | 9.463 | 8.951 | 9.446 | 2,661,322 | +0.44(+4.94%) |
May 17, 2016 | 9.045 | 9.327 | 8.951 | 9.002 | 2,511,188 | -0.04(-0.47%) |
May 16, 2016 | 8.933 | 9.228 | 8.874 | 9.045 | 3,093,088 | +0.16(+1.83%) |
May 13, 2016 | 8.933 | 9.139 | 8.771 | 8.882 | 2,633,162 | -0.05(-0.57%) |
May 12, 2016 | 9.164 | 9.404 | 8.745 | 8.933 | 2,539,593 | -0.21(-2.25%) |
May 11, 2016 | 9.378 | 9.438 | 9.130 | 9.139 | 2,808,237 | -0.29(-3.08%) |
May 10, 2016 | 9.190 | 9.498 | 9.126 | 9.429 | 3,054,283 | +0.43(+4.75%) |
May 09, 2016 | 9.164 | 9.238 | 8.891 | 9.002 | 2,760,537 | +0.10(+1.15%) |
May 06, 2016 | 8.823 | 8.967 | 8.662 | 8.899 | 2,521,532 | -0.03(-0.38%) |
May 05, 2016 | 8.772 | 8.980 | 8.585 | 8.933 | 2,665,473 | +0.24(+2.73%) |
May 04, 2016 | 8.738 | 8.950 | 8.577 | 8.696 | 5,051,821 | -0.29(-3.21%) |
May 03, 2016 | 9.128 | 9.213 | 8.764 | 8.984 | 3,361,442 | -0.28(-3.02%) |
May 02, 2016 | 9.290 | 9.400 | 8.679 | 9.264 | 5,209,848 | +0.03(+0.28%) |
Apr 29, 2016 | 10.42 | 10.42 | 9.137 | 9.239 | 5,599,147 | -0.80(-7.95%) |
Apr 28, 2016 | 10.66 | 10.72 | 10.03 | 10.04 | 4,998,831 | -0.98(-8.93%) |
Apr 27, 2016 | 10.85 | 11.14 | 10.64 | 11.02 | 3,022,163 | +0.12(+1.09%) |
Apr 26, 2016 | 10.70 | 10.92 | 10.57 | 10.90 | 2,122,987 | +0.24(+2.23%) |
Apr 25, 2016 | 10.71 | 10.77 | 10.44 | 10.66 | 2,599,088 | -0.19(-1.72%) |
Apr 22, 2016 | 10.38 | 10.93 | 10.38 | 10.85 | 2,705,715 | +0.43(+4.15%) |
Apr 21, 2016 | 10.48 | 10.59 | 10.36 | 10.42 | 2,063,036 | -0.02(-0.16%) |
Apr 20, 2016 | 10.19 | 10.51 | 10.08 | 10.43 | 2,593,599 | +0.33(+3.27%) |
Apr 19, 2016 | 10.10 | 10.19 | 9.943 | 10.10 | 2,460,564 | +0.10(+1.02%) |
Apr 18, 2016 | 9.875 | 10.10 | 9.756 | 10.00 | 1,896,941 | -0.03(-0.25%) |
Apr 15, 2016 | 10.44 | 10.48 | 9.977 | 10.03 | 2,770,937 | -0.48(-4.60%) |
Apr 14, 2016 | 10.19 | 10.60 | 10.15 | 10.51 | 4,210,066 | +0.30(+2.95%) |
Apr 13, 2016 | 9.298 | 10.26 | 9.247 | 10.21 | 6,224,262 | +1.03(+11.23%) |
Apr 12, 2016 | 8.747 | 9.222 | 8.679 | 9.179 | 3,132,466 | +0.41(+4.64%) |
Apr 11, 2016 | 8.806 | 9.035 | 8.713 | 8.772 | 1,749,995 | +0.08(+0.98%) |
Apr 08, 2016 | 8.814 | 8.976 | 8.543 | 8.687 | 2,615,785 | +0.00(+0.00%) |
Apr 07, 2016 | 8.967 | 9.060 | 8.585 | 8.687 | 3,088,661 | -0.49(-5.36%) |
Apr 06, 2016 | 8.797 | 9.188 | 8.797 | 9.179 | 4,338,657 | +0.36(+4.04%) |
Apr 05, 2016 | 9.120 | 9.120 | 8.560 | 8.823 | 5,511,161 | -0.48(-5.11%) |
Apr 04, 2016 | 9.400 | 9.493 | 9.264 | 9.298 | 4,115,370 | -0.18(-1.88%) |
Apr 01, 2016 | 9.629 | 9.777 | 9.362 | 9.476 | 4,262,182 | -0.22(-2.27%) |
Mar 31, 2016 | 9.756 | 9.841 | 9.578 | 9.697 | 2,296,471 | -0.06(-0.61%) |
Mar 30, 2016 | 10.03 | 10.18 | 9.561 | 9.756 | 4,284,976 | -0.31(-3.12%) |
Mar 29, 2016 | 9.552 | 10.17 | 9.230 | 10.07 | 2,975,310 | +0.47(+4.86%) |
Mar 28, 2016 | 9.799 | 9.849 | 9.379 | 9.603 | 1,984,179 | -0.18(-1.82%) |
Mar 24, 2016 | 9.646 | 9.782 | 9.782 | 9.782 | 2,437,301 | +0.01(+0.09%) |
Mar 23, 2016 | 10.14 | 10.21 | 9.739 | 9.773 | 2,696,565 | -0.47(-4.56%) |
Mar 22, 2016 | 10.49 | 10.60 | 10.11 | 10.24 | 2,722,642 | -0.39(-3.67%) |
Mar 21, 2016 | 10.52 | 10.67 | 10.44 | 10.63 | 1,752,843 | +0.10(+0.97%) |
Mar 18, 2016 | 10.38 | 10.73 | 10.31 | 10.53 | 3,266,644 | +0.20(+1.97%) |
Mar 17, 2016 | 10.36 | 10.44 | 10.06 | 10.32 | 3,313,510 | -0.10(-0.98%) |
Mar 16, 2016 | 10.15 | 10.49 | 9.985 | 10.43 | 3,245,265 | +0.26(+2.59%) |
Mar 15, 2016 | 10.80 | 10.80 | 10.03 | 10.16 | 3,971,860 | -0.78(-7.13%) |
Mar 14, 2016 | 10.88 | 11.01 | 10.53 | 10.94 | 2,328,093 | +0.05(+0.47%) |
Mar 11, 2016 | 10.69 | 10.94 | 10.49 | 10.89 | 2,107,296 | +0.47(+4.48%) |
Mar 10, 2016 | 11.09 | 11.14 | 10.21 | 10.43 | 3,474,495 | -0.49(-4.51%) |
Mar 09, 2016 | 10.99 | 11.13 | 10.62 | 10.92 | 2,591,142 | +0.00(+0.00%) |
Mar 08, 2016 | 11.26 | 11.50 | 10.88 | 10.92 | 2,980,065 | -0.49(-4.31%) |
Mar 07, 2016 | 11.30 | 11.44 | 10.85 | 11.41 | 3,664,409 | +0.05(+0.45%) |
Mar 04, 2016 | 11.32 | 11.64 | 11.15 | 11.36 | 5,516,606 | +0.14(+1.29%) |
Mar 03, 2016 | 10.71 | 11.22 | 10.49 | 11.22 | 4,133,772 | +0.51(+4.75%) |
Mar 02, 2016 | 10.49 | 10.73 | 10.23 | 10.71 | 3,450,351 | +0.21(+2.02%) |