Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.76 | 12.63 | 11.76 | 12.64 | 23,797,432 | +1.00(+8.59%) |
May 27, 2016 | 11.16 | 11.64 | 11.64 | 11.64 | 13,298,200 | +0.63(+5.72%) |
May 26, 2016 | 10.86 | 11.18 | 10.56 | 11.01 | 19,063,532 | -0.12(-1.08%) |
May 25, 2016 | 12.29 | 12.39 | 10.63 | 11.13 | 37,726,984 | -1.07(-8.77%) |
May 24, 2016 | 12.72 | 12.80 | 12.11 | 12.20 | 13,207,871 | -0.46(-3.63%) |
May 23, 2016 | 12.75 | 12.79 | 12.26 | 12.66 | 8,582,251 | -0.12(-0.94%) |
May 20, 2016 | 13.13 | 13.22 | 12.75 | 12.78 | 29,205,856 | -0.27(-2.07%) |
May 19, 2016 | 12.70 | 13.26 | 12.52 | 13.05 | 11,582,967 | +0.38(+3.00%) |
May 18, 2016 | 13.00 | 13.19 | 12.65 | 12.67 | 12,945,914 | -0.38(-2.91%) |
May 17, 2016 | 12.82 | 13.17 | 12.68 | 13.05 | 11,629,099 | +0.26(+2.03%) |
May 16, 2016 | 12.95 | 12.95 | 12.47 | 12.79 | 19,972,164 | +0.15(+1.19%) |
May 13, 2016 | 12.92 | 13.03 | 12.60 | 12.64 | 6,166,760 | -0.33(-2.54%) |
May 12, 2016 | 13.27 | 13.50 | 12.82 | 12.97 | 7,251,680 | -0.12(-0.92%) |
May 11, 2016 | 12.69 | 13.39 | 12.59 | 13.09 | 11,922,263 | +0.27(+2.11%) |
May 10, 2016 | 12.80 | 13.19 | 12.71 | 12.82 | 16,126,156 | +0.13(+1.02%) |
May 09, 2016 | 12.90 | 12.92 | 12.30 | 12.69 | 7,313,007 | -0.25(-1.93%) |
May 06, 2016 | 13.04 | 13.50 | 12.66 | 12.94 | 15,112,443 | -0.13(-0.99%) |
May 05, 2016 | 13.22 | 13.37 | 12.86 | 13.07 | 16,791,412 | +0.87(+7.13%) |
May 04, 2016 | 11.91 | 12.69 | 11.79 | 12.20 | 17,009,420 | +0.17(+1.41%) |
May 03, 2016 | 11.93 | 12.12 | 11.38 | 12.03 | 13,026,860 | -0.09(-0.74%) |
May 02, 2016 | 12.51 | 12.54 | 11.61 | 12.12 | 13,788,540 | -0.31(-2.49%) |
Apr 29, 2016 | 13.02 | 13.12 | 12.05 | 12.43 | 13,052,321 | -0.19(-1.51%) |
Apr 28, 2016 | 13.22 | 13.97 | 12.46 | 12.62 | 24,754,992 | -0.67(-5.04%) |
Apr 27, 2016 | 12.15 | 13.37 | 12.14 | 13.29 | 32,177,744 | +1.50(+12.72%) |
Apr 26, 2016 | 11.56 | 11.95 | 11.28 | 11.79 | 15,421,509 | +0.48(+4.24%) |
Apr 25, 2016 | 11.85 | 11.86 | 10.83 | 11.31 | 17,776,688 | -0.35(-3.00%) |
Apr 22, 2016 | 11.43 | 11.97 | 11.41 | 11.66 | 17,104,712 | +0.46(+4.11%) |
Apr 21, 2016 | 10.51 | 11.32 | 10.48 | 11.20 | 23,409,288 | +0.75(+7.18%) |
Apr 20, 2016 | 10.05 | 10.82 | 9.850 | 10.45 | 24,872,576 | +0.12(+1.16%) |
Apr 19, 2016 | 10.04 | 10.98 | 9.845 | 10.33 | 56,140,248 | +0.48(+4.87%) |
Apr 18, 2016 | 8.490 | 10.92 | 8.380 | 9.850 | 62,681,964 | +0.90(+10.06%) |
Apr 15, 2016 | 9.060 | 9.280 | 8.940 | 8.950 | 12,969,877 | -0.40(-4.28%) |
Apr 14, 2016 | 9.380 | 9.510 | 8.960 | 9.350 | 21,494,046 | -0.01(-0.11%) |
Apr 13, 2016 | 8.560 | 9.410 | 8.490 | 9.360 | 21,287,948 | +0.76(+8.84%) |
Apr 12, 2016 | 8.760 | 8.800 | 8.440 | 8.600 | 18,034,088 | +0.06(+0.70%) |
Apr 11, 2016 | 8.210 | 8.790 | 8.210 | 8.540 | 24,867,820 | +0.49(+6.09%) |
Apr 08, 2016 | 7.330 | 8.070 | 7.300 | 8.050 | 28,800,532 | +0.98(+13.86%) |
Apr 07, 2016 | 6.870 | 7.270 | 6.870 | 7.070 | 15,281,365 | +0.13(+1.87%) |
Apr 06, 2016 | 6.540 | 7.110 | 6.490 | 6.940 | 29,076,248 | +0.49(+7.60%) |
Apr 05, 2016 | 6.500 | 6.670 | 6.400 | 6.450 | 14,662,950 | -0.10(-1.53%) |
Apr 04, 2016 | 6.850 | 6.930 | 6.470 | 6.550 | 15,525,849 | -0.33(-4.80%) |
Apr 01, 2016 | 6.880 | 7.150 | 6.750 | 6.880 | 15,098,153 | -0.25(-3.51%) |
Mar 31, 2016 | 6.860 | 7.145 | 6.630 | 7.130 | 17,041,764 | +0.29(+4.24%) |
Mar 30, 2016 | 6.930 | 7.260 | 6.750 | 6.840 | 19,899,792 | +0.02(+0.29%) |
Mar 29, 2016 | 6.520 | 6.860 | 6.370 | 6.820 | 11,871,662 | +0.14(+2.10%) |
Mar 28, 2016 | 7.100 | 7.110 | 6.600 | 6.680 | 14,767,560 | -0.32(-4.57%) |
Mar 24, 2016 | 6.840 | 7.000 | 7.000 | 7.000 | 21,029,800 | -0.15(-2.10%) |
Mar 23, 2016 | 7.520 | 7.770 | 7.100 | 7.150 | 14,484,797 | -0.52(-6.78%) |
Mar 22, 2016 | 7.430 | 7.740 | 7.210 | 7.670 | 9,661,551 | +0.07(+0.92%) |
Mar 21, 2016 | 7.930 | 7.980 | 7.440 | 7.600 | 19,168,316 | -0.41(-5.12%) |
Mar 18, 2016 | 8.080 | 8.390 | 7.810 | 8.010 | 19,098,880 | +0.09(+1.14%) |
Mar 17, 2016 | 7.840 | 8.130 | 7.550 | 7.920 | 17,717,338 | +0.27(+3.53%) |
Mar 16, 2016 | 7.100 | 7.750 | 7.100 | 7.650 | 14,648,366 | +0.58(+8.20%) |
Mar 15, 2016 | 7.025 | 7.090 | 6.760 | 7.070 | 11,589,295 | -0.13(-1.81%) |
Mar 14, 2016 | 6.750 | 7.410 | 6.690 | 7.200 | 16,377,668 | +0.38(+5.57%) |
Mar 11, 2016 | 7.450 | 7.450 | 6.810 | 6.820 | 17,894,884 | -0.31(-4.35%) |
Mar 10, 2016 | 7.450 | 7.460 | 6.670 | 7.130 | 43,355,532 | -0.37(-4.93%) |
Mar 09, 2016 | 7.750 | 7.780 | 7.230 | 7.500 | 15,386,314 | +0.18(+2.46%) |
Mar 08, 2016 | 8.240 | 8.250 | 7.200 | 7.320 | 30,932,184 | -0.94(-11.38%) |
Mar 07, 2016 | 8.410 | 8.750 | 8.130 | 8.260 | 22,905,464 | -0.07(-0.84%) |
Mar 04, 2016 | 8.240 | 8.480 | 7.940 | 8.330 | 27,700,144 | +0.43(+5.44%) |
Mar 03, 2016 | 7.240 | 8.000 | 7.170 | 7.900 | 20,029,284 | +0.67(+9.27%) |
Mar 02, 2016 | 6.960 | 7.250 | 6.910 | 7.230 | 15,253,547 | +0.21(+2.99%) |