Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.81 | 12.24 | 11.66 | 11.78 | 21,835,946 | +0.15(+1.32%) |
May 27, 2016 | 11.77 | 11.62 | 11.62 | 11.62 | 17,907,250 | -0.24(-2.05%) |
May 26, 2016 | 12.44 | 12.52 | 11.87 | 11.87 | 19,134,234 | -0.33(-2.73%) |
May 25, 2016 | 11.92 | 12.26 | 11.84 | 12.20 | 18,865,314 | +0.47(+3.99%) |
May 24, 2016 | 11.93 | 11.98 | 11.62 | 11.73 | 20,448,700 | -0.15(-1.29%) |
May 23, 2016 | 11.60 | 11.98 | 11.56 | 11.89 | 18,730,478 | +0.07(+0.61%) |
May 20, 2016 | 11.56 | 11.81 | 11.34 | 11.81 | 19,063,416 | +0.33(+2.91%) |
May 19, 2016 | 11.13 | 11.61 | 10.91 | 11.48 | 19,201,870 | +0.07(+0.63%) |
May 18, 2016 | 11.52 | 11.79 | 11.31 | 11.41 | 16,703,295 | -0.18(-1.56%) |
May 17, 2016 | 11.62 | 11.89 | 11.43 | 11.59 | 17,937,640 | +0.07(+0.63%) |
May 16, 2016 | 11.51 | 11.83 | 11.44 | 11.52 | 19,188,810 | +0.48(+4.33%) |
May 13, 2016 | 10.98 | 11.32 | 10.93 | 11.04 | 16,824,650 | -0.03(-0.24%) |
May 12, 2016 | 11.42 | 11.79 | 10.91 | 11.07 | 27,937,822 | -0.12(-1.04%) |
May 11, 2016 | 10.69 | 11.51 | 10.39 | 11.18 | 25,418,662 | +0.47(+4.36%) |
May 10, 2016 | 10.36 | 10.72 | 10.33 | 10.72 | 19,054,692 | +0.45(+4.37%) |
May 09, 2016 | 10.67 | 10.73 | 10.12 | 10.27 | 23,686,704 | -0.53(-4.90%) |
May 06, 2016 | 10.65 | 11.25 | 10.57 | 10.80 | 24,104,814 | -0.04(-0.33%) |
May 05, 2016 | 11.44 | 11.50 | 10.67 | 10.83 | 29,977,990 | -0.09(-0.82%) |
May 04, 2016 | 11.53 | 11.74 | 10.85 | 10.92 | 28,173,582 | -0.56(-4.85%) |
May 03, 2016 | 11.79 | 12.02 | 11.23 | 11.48 | 28,289,472 | -0.68(-5.61%) |
May 02, 2016 | 12.58 | 12.64 | 11.77 | 12.16 | 29,215,418 | -0.48(-3.83%) |
Apr 29, 2016 | 13.05 | 13.35 | 12.31 | 12.64 | 31,162,408 | -0.23(-1.81%) |
Apr 28, 2016 | 13.27 | 13.52 | 12.86 | 12.88 | 23,915,282 | -0.44(-3.30%) |
Apr 27, 2016 | 13.19 | 13.59 | 12.98 | 13.32 | 33,333,780 | +0.36(+2.77%) |
Apr 26, 2016 | 12.64 | 13.05 | 12.46 | 12.96 | 27,057,096 | +0.55(+4.41%) |
Apr 25, 2016 | 12.79 | 12.82 | 12.30 | 12.41 | 24,098,996 | -0.46(-3.56%) |
Apr 22, 2016 | 12.54 | 12.92 | 12.52 | 12.87 | 29,926,190 | +0.43(+3.46%) |
Apr 21, 2016 | 12.73 | 12.79 | 12.36 | 12.44 | 26,245,188 | -0.18(-1.42%) |
Apr 20, 2016 | 12.47 | 12.87 | 12.12 | 12.62 | 29,481,302 | +0.10(+0.79%) |
Apr 19, 2016 | 12.15 | 12.72 | 12.07 | 12.52 | 30,754,732 | +0.53(+4.42%) |
Apr 18, 2016 | 11.03 | 12.15 | 11.03 | 11.99 | 26,720,506 | +0.31(+2.69%) |
Apr 15, 2016 | 11.60 | 11.86 | 11.43 | 11.68 | 21,767,812 | -0.09(-0.76%) |
Apr 14, 2016 | 11.68 | 11.87 | 11.42 | 11.77 | 23,634,316 | +0.17(+1.47%) |
Apr 13, 2016 | 11.64 | 11.94 | 11.23 | 11.60 | 34,336,500 | -0.18(-1.52%) |
Apr 12, 2016 | 10.80 | 12.02 | 10.65 | 11.77 | 48,938,764 | +1.30(+12.43%) |
Apr 11, 2016 | 10.70 | 10.91 | 10.43 | 10.47 | 27,160,690 | -0.10(-0.93%) |
Apr 08, 2016 | 10.46 | 10.57 | 10.24 | 10.57 | 27,180,108 | +0.50(+4.99%) |
Apr 07, 2016 | 9.764 | 10.13 | 9.674 | 10.07 | 26,027,754 | +0.18(+1.82%) |
Apr 06, 2016 | 9.701 | 10.11 | 9.585 | 9.890 | 29,233,300 | +0.35(+3.67%) |
Apr 05, 2016 | 9.333 | 9.755 | 9.262 | 9.540 | 23,798,234 | +0.09(+0.95%) |
Apr 04, 2016 | 9.441 | 9.872 | 9.342 | 9.450 | 24,388,958 | -0.03(-0.28%) |
Apr 01, 2016 | 9.648 | 9.683 | 9.320 | 9.477 | 32,375,588 | -0.52(-5.21%) |
Mar 31, 2016 | 9.441 | 10.09 | 9.351 | 9.998 | 44,799,048 | +0.55(+5.79%) |
Mar 30, 2016 | 9.630 | 9.692 | 9.190 | 9.450 | 24,829,822 | +0.12(+1.25%) |
Mar 29, 2016 | 8.903 | 9.396 | 8.768 | 9.333 | 26,649,188 | +0.22(+2.36%) |
Mar 28, 2016 | 9.271 | 9.369 | 8.804 | 9.118 | 25,189,038 | -0.12(-1.26%) |
Mar 24, 2016 | 8.768 | 9.235 | 9.235 | 9.235 | 32,290,154 | +0.09(+0.98%) |
Mar 23, 2016 | 10.15 | 10.08 | 9.087 | 9.145 | 34,842,280 | -1.01(-9.90%) |
Mar 22, 2016 | 10.11 | 10.39 | 10.10 | 10.15 | 25,546,798 | -0.11(-1.05%) |
Mar 21, 2016 | 10.29 | 10.63 | 10.11 | 10.26 | 29,617,020 | -0.18(-1.72%) |
Mar 18, 2016 | 10.52 | 10.66 | 10.05 | 10.44 | 45,950,732 | +0.16(+1.57%) |
Mar 17, 2016 | 10.52 | 10.54 | 10.15 | 10.28 | 34,282,312 | -0.06(-0.61%) |
Mar 16, 2016 | 10.40 | 10.62 | 9.953 | 10.34 | 36,310,680 | +0.19(+1.86%) |
Mar 15, 2016 | 9.737 | 10.15 | 9.513 | 10.15 | 26,640,104 | +0.20(+1.98%) |
Mar 14, 2016 | 9.746 | 10.16 | 9.584 | 9.953 | 31,694,880 | -0.06(-0.63%) |
Mar 11, 2016 | 9.998 | 10.19 | 9.827 | 10.02 | 35,486,244 | +0.51(+5.38%) |
Mar 10, 2016 | 9.253 | 9.531 | 8.992 | 9.504 | 37,875,896 | +0.10(+1.05%) |
Mar 09, 2016 | 9.432 | 9.585 | 9.046 | 9.405 | 34,386,060 | +0.32(+3.56%) |
Mar 08, 2016 | 9.728 | 9.755 | 8.903 | 9.082 | 39,648,728 | -0.82(-8.25%) |
Mar 07, 2016 | 9.980 | 10.40 | 9.621 | 9.899 | 64,060,172 | +0.03(+0.27%) |
Mar 04, 2016 | 9.298 | 9.477 | 9.046 | 9.872 | 96,938,344 | +0.92(+10.33%) |
Mar 03, 2016 | 8.104 | 8.974 | 8.054 | 8.948 | 72,909,696 | +0.78(+9.56%) |
Mar 02, 2016 | 7.126 | 8.212 | 7.090 | 8.167 | 83,031,608 | +1.02(+14.32%) |