Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.820 | 10.24 | 9.720 | 9.790 | 13,128,721 | -0.06(-0.61%) |
May 27, 2016 | 9.830 | 9.850 | 9.850 | 9.850 | 11,320,400 | -0.06(-0.61%) |
May 26, 2016 | 10.25 | 10.44 | 9.880 | 9.910 | 12,423,525 | -0.20(-1.98%) |
May 25, 2016 | 9.240 | 10.15 | 9.240 | 10.11 | 16,651,484 | +0.89(+9.65%) |
May 24, 2016 | 9.150 | 9.250 | 8.845 | 9.220 | 12,035,889 | +0.17(+1.88%) |
May 23, 2016 | 9.250 | 9.280 | 8.870 | 9.050 | 14,283,850 | -0.27(-2.90%) |
May 20, 2016 | 9.120 | 9.440 | 9.080 | 9.320 | 11,853,458 | +0.24(+2.64%) |
May 19, 2016 | 9.400 | 9.410 | 8.985 | 9.080 | 15,141,960 | -0.49(-5.12%) |
May 18, 2016 | 9.670 | 9.950 | 9.500 | 9.570 | 13,620,431 | -0.11(-1.14%) |
May 17, 2016 | 9.450 | 9.970 | 9.410 | 9.680 | 14,534,233 | +0.20(+2.11%) |
May 16, 2016 | 9.480 | 9.885 | 9.440 | 9.480 | 13,049,817 | +0.23(+2.49%) |
May 13, 2016 | 9.670 | 9.850 | 9.180 | 9.250 | 16,712,919 | -0.43(-4.44%) |
May 12, 2016 | 10.18 | 10.23 | 9.520 | 9.680 | 19,839,056 | -0.30(-3.01%) |
May 11, 2016 | 10.15 | 10.43 | 9.960 | 9.980 | 14,048,483 | -0.26(-2.54%) |
May 10, 2016 | 10.02 | 10.38 | 10.00 | 10.24 | 11,808,825 | +0.28(+2.81%) |
May 09, 2016 | 10.57 | 10.58 | 9.880 | 9.960 | 17,885,628 | -0.76(-7.09%) |
May 06, 2016 | 9.925 | 10.98 | 9.890 | 10.72 | 19,480,612 | +0.65(+6.45%) |
May 05, 2016 | 10.50 | 10.61 | 10.00 | 10.07 | 21,416,404 | -0.07(-0.69%) |
May 04, 2016 | 10.55 | 10.69 | 9.950 | 10.14 | 13,687,539 | -0.29(-2.78%) |
May 03, 2016 | 10.71 | 10.82 | 10.33 | 10.43 | 11,906,536 | -0.58(-5.27%) |
May 02, 2016 | 11.04 | 11.17 | 10.63 | 11.01 | 11,085,389 | -0.07(-0.63%) |
Apr 29, 2016 | 11.36 | 11.65 | 10.57 | 11.08 | 22,810,474 | -0.02(-0.18%) |
Apr 28, 2016 | 11.08 | 11.55 | 10.87 | 11.10 | 20,847,644 | -0.06(-0.54%) |
Apr 27, 2016 | 10.51 | 11.20 | 10.47 | 11.16 | 21,631,828 | +0.84(+8.14%) |
Apr 26, 2016 | 10.33 | 10.49 | 9.950 | 10.32 | 14,268,431 | +0.06(+0.58%) |
Apr 25, 2016 | 10.63 | 10.87 | 10.15 | 10.26 | 15,105,425 | -0.53(-4.91%) |
Apr 22, 2016 | 10.75 | 11.25 | 10.43 | 10.79 | 20,748,172 | +0.26(+2.47%) |
Apr 21, 2016 | 10.83 | 11.10 | 10.38 | 10.53 | 17,685,896 | -0.23(-2.14%) |
Apr 20, 2016 | 10.51 | 10.95 | 10.37 | 10.76 | 18,110,912 | +0.08(+0.75%) |
Apr 19, 2016 | 9.850 | 10.94 | 9.830 | 10.68 | 30,561,348 | +0.93(+9.54%) |
Apr 18, 2016 | 9.220 | 9.885 | 9.100 | 9.750 | 19,310,864 | +0.03(+0.31%) |
Apr 15, 2016 | 9.060 | 9.870 | 9.010 | 9.720 | 25,996,624 | +0.46(+4.97%) |
Apr 14, 2016 | 10.08 | 10.10 | 9.130 | 9.260 | 21,738,622 | -0.63(-6.37%) |
Apr 13, 2016 | 9.580 | 10.20 | 9.500 | 9.890 | 24,807,672 | +0.30(+3.13%) |
Apr 12, 2016 | 9.000 | 9.730 | 8.850 | 9.590 | 23,258,932 | +0.72(+8.12%) |
Apr 11, 2016 | 8.720 | 9.000 | 8.710 | 8.870 | 12,760,575 | +0.20(+2.31%) |
Apr 08, 2016 | 8.720 | 8.890 | 8.620 | 8.670 | 16,715,144 | +0.26(+3.09%) |
Apr 07, 2016 | 8.630 | 8.760 | 8.340 | 8.410 | 18,659,868 | -0.27(-3.11%) |
Apr 06, 2016 | 8.860 | 9.050 | 8.580 | 8.680 | 20,207,256 | +0.04(+0.46%) |
Apr 05, 2016 | 8.470 | 8.735 | 8.340 | 8.640 | 14,431,268 | +0.09(+1.05%) |
Apr 04, 2016 | 8.580 | 9.010 | 8.460 | 8.550 | 16,914,176 | -0.03(-0.35%) |
Apr 01, 2016 | 8.880 | 8.880 | 8.400 | 8.580 | 24,094,892 | -0.56(-6.13%) |
Mar 31, 2016 | 8.850 | 9.270 | 8.815 | 9.140 | 19,253,172 | +0.25(+2.81%) |
Mar 30, 2016 | 8.660 | 9.240 | 8.540 | 8.890 | 53,552,168 | +0.01(+0.11%) |
Mar 29, 2016 | 8.820 | 8.970 | 8.500 | 8.880 | 21,644,756 | -0.43(-4.62%) |
Mar 28, 2016 | 9.430 | 9.550 | 9.000 | 9.310 | 9,216,448 | -0.07(-0.75%) |
Mar 24, 2016 | 9.020 | 9.380 | 9.380 | 9.380 | 12,334,800 | +0.11(+1.19%) |
Mar 23, 2016 | 9.920 | 10.00 | 9.140 | 9.270 | 16,016,276 | -0.73(-7.30%) |
Mar 22, 2016 | 9.940 | 10.18 | 9.910 | 10.00 | 20,022,366 | -0.53(-5.03%) |
Mar 21, 2016 | 10.55 | 10.75 | 10.27 | 10.53 | 16,397,187 | -0.25(-2.32%) |
Mar 18, 2016 | 11.56 | 11.65 | 10.68 | 10.78 | 35,964,224 | -0.93(-7.94%) |
Mar 17, 2016 | 11.30 | 11.86 | 11.18 | 11.71 | 16,051,891 | +0.49(+4.37%) |
Mar 16, 2016 | 11.06 | 11.32 | 10.81 | 11.22 | 13,957,461 | +0.18(+1.63%) |
Mar 15, 2016 | 11.10 | 11.13 | 10.51 | 11.04 | 13,607,082 | -0.22(-1.95%) |
Mar 14, 2016 | 10.83 | 11.52 | 10.77 | 11.26 | 14,736,949 | +0.01(+0.09%) |
Mar 11, 2016 | 11.19 | 11.79 | 11.02 | 11.25 | 17,038,690 | +0.29(+2.65%) |
Mar 10, 2016 | 10.93 | 11.28 | 10.46 | 10.96 | 17,874,844 | -0.21(-1.88%) |
Mar 09, 2016 | 11.55 | 11.58 | 10.84 | 11.17 | 14,216,712 | -0.24(-2.10%) |
Mar 08, 2016 | 12.66 | 12.68 | 11.40 | 11.41 | 25,099,800 | -1.30(-10.23%) |
Mar 07, 2016 | 12.47 | 13.25 | 12.31 | 12.71 | 27,251,476 | +0.00(+0.00%) |
Mar 04, 2016 | 10.90 | 13.48 | 10.69 | 12.71 | 53,611,248 | +1.88(+17.36%) |
Mar 03, 2016 | 9.600 | 11.00 | 9.570 | 10.83 | 23,207,236 | +0.99(+10.06%) |
Mar 02, 2016 | 8.830 | 9.880 | 8.810 | 9.840 | 17,781,052 | +0.77(+8.49%) |