Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.63 | 12.64 | 12.37 | 12.42 | 101,896,736 | -0.08(-0.60%) |
May 27, 2016 | 12.40 | 12.50 | 12.50 | 12.50 | 74,299,320 | +0.15(+1.22%) |
May 26, 2016 | 12.58 | 12.59 | 12.34 | 12.35 | 77,777,752 | -0.18(-1.47%) |
May 25, 2016 | 12.46 | 12.73 | 12.46 | 12.53 | 147,059,408 | +0.20(+1.63%) |
May 24, 2016 | 12.26 | 12.39 | 12.21 | 12.33 | 114,467,024 | +0.18(+1.45%) |
May 23, 2016 | 12.21 | 12.26 | 12.10 | 12.15 | 78,925,496 | -0.04(-0.34%) |
May 20, 2016 | 12.30 | 12.35 | 12.12 | 12.20 | 96,683,536 | -0.01(-0.07%) |
May 19, 2016 | 12.26 | 12.49 | 12.12 | 12.21 | 126,327,680 | -0.13(-1.09%) |
May 18, 2016 | 11.78 | 12.39 | 11.77 | 12.34 | 180,695,344 | +0.57(+4.85%) |
May 17, 2016 | 11.67 | 11.87 | 11.61 | 11.77 | 90,765,736 | +0.07(+0.57%) |
May 16, 2016 | 11.61 | 11.78 | 11.59 | 11.70 | 68,846,664 | +0.04(+0.36%) |
May 13, 2016 | 11.89 | 12.07 | 11.65 | 11.66 | 102,612,040 | -0.22(-1.84%) |
May 12, 2016 | 12.01 | 12.15 | 11.80 | 11.88 | 86,381,096 | -0.05(-0.42%) |
May 11, 2016 | 11.97 | 12.18 | 11.92 | 11.93 | 81,007,744 | -0.08(-0.70%) |
May 10, 2016 | 11.83 | 12.04 | 11.83 | 12.01 | 71,262,520 | +0.26(+2.22%) |
May 09, 2016 | 11.83 | 11.92 | 11.68 | 11.75 | 65,924,552 | -0.10(-0.85%) |
May 06, 2016 | 11.62 | 11.88 | 11.59 | 11.85 | 91,184,856 | +0.05(+0.43%) |
May 05, 2016 | 11.89 | 12.03 | 11.76 | 11.80 | 87,022,640 | -0.07(-0.57%) |
May 04, 2016 | 11.84 | 11.99 | 11.76 | 11.87 | 118,157,088 | -0.19(-1.60%) |
May 03, 2016 | 12.19 | 12.19 | 11.89 | 12.06 | 131,537,400 | -0.34(-2.78%) |
May 02, 2016 | 12.25 | 12.42 | 12.10 | 12.41 | 81,997,360 | +0.18(+1.44%) |
Apr 29, 2016 | 12.37 | 12.47 | 12.12 | 12.23 | 145,390,896 | -0.19(-1.56%) |
Apr 28, 2016 | 12.53 | 12.67 | 12.40 | 12.42 | 93,568,768 | -0.19(-1.53%) |
Apr 27, 2016 | 12.62 | 12.85 | 12.58 | 12.62 | 137,819,152 | -0.06(-0.46%) |
Apr 26, 2016 | 12.62 | 12.72 | 12.43 | 12.68 | 100,893,760 | +0.11(+0.87%) |
Apr 25, 2016 | 12.62 | 12.72 | 12.44 | 12.57 | 83,887,160 | -0.13(-0.99%) |
Apr 22, 2016 | 12.49 | 12.72 | 12.49 | 12.69 | 99,353,320 | +0.18(+1.41%) |
Apr 21, 2016 | 12.54 | 12.71 | 12.39 | 12.52 | 144,688,992 | -0.03(-0.20%) |
Apr 20, 2016 | 12.23 | 12.55 | 12.21 | 12.54 | 137,542,496 | +0.40(+3.32%) |
Apr 19, 2016 | 11.98 | 12.21 | 11.96 | 12.14 | 127,517,856 | +0.24(+1.98%) |
Apr 18, 2016 | 11.63 | 11.96 | 11.61 | 11.90 | 97,578,488 | +0.14(+1.21%) |
Apr 15, 2016 | 11.99 | 12.00 | 11.72 | 11.76 | 104,713,000 | -0.12(-0.99%) |
Apr 14, 2016 | 11.52 | 12.00 | 11.51 | 11.88 | 213,526,864 | +0.29(+2.54%) |
Apr 13, 2016 | 11.38 | 11.63 | 11.37 | 11.58 | 164,899,072 | +0.44(+3.92%) |
Apr 12, 2016 | 10.92 | 11.20 | 10.86 | 11.15 | 119,872,368 | +0.25(+2.31%) |
Apr 11, 2016 | 10.85 | 11.00 | 10.82 | 10.89 | 94,508,224 | +0.08(+0.70%) |
Apr 08, 2016 | 10.95 | 11.04 | 10.80 | 10.82 | 91,128,904 | +0.03(+0.23%) |
Apr 07, 2016 | 11.05 | 11.09 | 10.71 | 10.79 | 125,753,568 | -0.35(-3.17%) |
Apr 06, 2016 | 11.09 | 11.17 | 11.01 | 11.15 | 74,416,888 | +0.07(+0.61%) |
Apr 05, 2016 | 11.17 | 11.21 | 11.05 | 11.08 | 93,350,792 | -0.27(-2.37%) |
Apr 04, 2016 | 11.37 | 11.47 | 11.26 | 11.35 | 71,003,288 | -0.04(-0.37%) |
Apr 01, 2016 | 11.31 | 11.47 | 11.19 | 11.39 | 87,060,832 | +0.03(+0.30%) |
Mar 31, 2016 | 11.33 | 11.52 | 11.30 | 11.36 | 94,720,992 | +0.03(+0.30%) |
Mar 30, 2016 | 11.33 | 11.47 | 11.31 | 11.32 | 102,243,848 | +0.05(+0.45%) |
Mar 29, 2016 | 11.37 | 11.37 | 11.14 | 11.27 | 120,863,720 | -0.17(-1.47%) |
Mar 28, 2016 | 11.53 | 11.54 | 11.37 | 11.44 | 64,828,820 | -0.05(-0.44%) |
Mar 24, 2016 | 11.26 | 11.49 | 11.49 | 11.49 | 112,900,824 | +0.05(+0.44%) |
Mar 23, 2016 | 11.57 | 11.62 | 11.42 | 11.44 | 114,000,648 | -0.12(-1.02%) |
Mar 22, 2016 | 11.48 | 11.63 | 11.45 | 11.56 | 99,051,984 | -0.07(-0.58%) |
Mar 21, 2016 | 11.59 | 11.79 | 11.52 | 11.63 | 124,586,432 | +0.04(+0.36%) |
Mar 18, 2016 | 11.49 | 11.66 | 11.38 | 11.58 | 174,543,488 | +0.33(+2.91%) |
Mar 17, 2016 | 11.10 | 11.32 | 10.96 | 11.26 | 145,400,560 | +0.08(+0.68%) |
Mar 16, 2016 | 11.35 | 11.60 | 11.00 | 11.18 | 178,097,680 | -0.22(-1.92%) |
Mar 15, 2016 | 11.35 | 11.42 | 11.25 | 11.40 | 95,622,984 | -0.06(-0.51%) |
Mar 14, 2016 | 11.52 | 11.54 | 11.33 | 11.46 | 104,424,144 | -0.13(-1.09%) |
Mar 11, 2016 | 11.29 | 11.63 | 11.23 | 11.58 | 143,334,320 | +0.44(+3.92%) |
Mar 10, 2016 | 11.11 | 11.26 | 10.92 | 11.15 | 146,976,368 | +0.11(+0.99%) |
Mar 09, 2016 | 11.06 | 11.15 | 10.92 | 11.04 | 109,636,328 | +0.07(+0.61%) |
Mar 08, 2016 | 11.26 | 11.31 | 10.96 | 10.97 | 149,752,672 | -0.39(-3.47%) |
Mar 07, 2016 | 11.30 | 11.44 | 11.23 | 11.37 | 116,124,864 | -0.01(-0.07%) |
Mar 04, 2016 | 11.56 | 11.67 | 11.33 | 11.37 | 204,061,024 | +0.03(+0.30%) |
Mar 03, 2016 | 11.24 | 11.38 | 11.13 | 11.34 | 124,929,520 | +0.08(+0.67%) |
Mar 02, 2016 | 11.09 | 11.35 | 11.03 | 11.26 | 166,110,176 | +0.23(+2.05%) |