Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.89 | 12.02 | 11.62 | 11.76 | 1,200,861 | -0.02(-0.17%) |
May 27, 2016 | 11.66 | 11.78 | 11.78 | 11.78 | 2,201,200 | +0.14(+1.20%) |
May 26, 2016 | 11.91 | 12.02 | 11.47 | 11.64 | 2,515,743 | -0.24(-2.02%) |
May 25, 2016 | 12.03 | 12.26 | 11.80 | 11.88 | 2,042,808 | -0.07(-0.59%) |
May 24, 2016 | 11.84 | 12.03 | 11.65 | 11.95 | 1,397,950 | +0.19(+1.62%) |
May 23, 2016 | 11.54 | 11.99 | 11.44 | 11.76 | 1,808,133 | +0.12(+1.03%) |
May 20, 2016 | 11.53 | 11.73 | 11.16 | 11.64 | 1,569,673 | +0.20(+1.75%) |
May 19, 2016 | 10.66 | 11.49 | 10.64 | 11.44 | 9,466,099 | +0.51(+4.67%) |
May 18, 2016 | 11.12 | 11.33 | 10.82 | 10.93 | 1,640,581 | -0.24(-2.15%) |
May 17, 2016 | 11.09 | 11.44 | 10.64 | 11.17 | 1,557,690 | +0.11(+0.99%) |
May 16, 2016 | 11.34 | 11.38 | 11.04 | 11.06 | 1,968,467 | -0.18(-1.60%) |
May 13, 2016 | 11.41 | 11.62 | 11.21 | 11.24 | 1,925,067 | -0.26(-2.26%) |
May 12, 2016 | 11.60 | 11.75 | 11.39 | 11.50 | 1,136,266 | -0.03(-0.26%) |
May 11, 2016 | 11.30 | 11.83 | 11.17 | 11.53 | 1,415,621 | +0.17(+1.50%) |
May 10, 2016 | 11.16 | 11.39 | 11.05 | 11.36 | 1,407,632 | +0.24(+2.16%) |
May 09, 2016 | 10.86 | 11.44 | 10.86 | 11.12 | 1,869,639 | +0.26(+2.39%) |
May 06, 2016 | 11.48 | 11.61 | 10.17 | 10.86 | 3,084,299 | -0.43(-3.81%) |
May 05, 2016 | 11.17 | 11.53 | 11.08 | 11.29 | 1,713,510 | +0.16(+1.44%) |
May 04, 2016 | 10.90 | 11.33 | 10.83 | 11.13 | 1,119,727 | +0.15(+1.37%) |
May 03, 2016 | 11.32 | 11.36 | 10.90 | 10.98 | 1,646,937 | -0.46(-4.02%) |
May 02, 2016 | 11.15 | 11.46 | 10.94 | 11.44 | 981,606 | +0.35(+3.16%) |
Apr 29, 2016 | 11.38 | 11.39 | 10.82 | 11.09 | 1,548,799 | -0.31(-2.72%) |
Apr 28, 2016 | 11.92 | 12.02 | 11.34 | 11.40 | 940,043 | -0.63(-5.24%) |
Apr 27, 2016 | 12.09 | 12.17 | 11.97 | 12.03 | 900,412 | -0.11(-0.91%) |
Apr 26, 2016 | 12.23 | 12.28 | 11.94 | 12.14 | 917,635 | -0.07(-0.57%) |
Apr 25, 2016 | 12.38 | 12.59 | 12.09 | 12.21 | 500,634 | -0.19(-1.53%) |
Apr 22, 2016 | 12.35 | 12.57 | 12.34 | 12.40 | 1,061,486 | +0.10(+0.81%) |
Apr 21, 2016 | 12.30 | 12.77 | 12.28 | 12.30 | 886,519 | +0.10(+0.82%) |
Apr 20, 2016 | 11.94 | 12.50 | 11.94 | 12.20 | 846,196 | +0.18(+1.50%) |
Apr 19, 2016 | 12.12 | 12.17 | 11.91 | 12.02 | 648,183 | -0.08(-0.66%) |
Apr 18, 2016 | 11.99 | 12.32 | 11.85 | 12.10 | 535,939 | +0.07(+0.58%) |
Apr 15, 2016 | 11.90 | 12.19 | 11.80 | 12.03 | 949,455 | +0.14(+1.18%) |
Apr 14, 2016 | 11.97 | 12.01 | 11.76 | 11.89 | 882,147 | -0.09(-0.75%) |
Apr 13, 2016 | 11.84 | 12.07 | 11.71 | 11.98 | 862,024 | +0.27(+2.31%) |
Apr 12, 2016 | 11.89 | 12.04 | 11.63 | 11.71 | 847,822 | -0.15(-1.26%) |
Apr 11, 2016 | 11.76 | 12.19 | 11.66 | 11.86 | 1,074,113 | +0.20(+1.72%) |
Apr 08, 2016 | 11.72 | 11.89 | 11.34 | 11.66 | 692,168 | +0.11(+0.95%) |
Apr 07, 2016 | 11.58 | 11.84 | 11.36 | 11.55 | 1,108,723 | -0.18(-1.53%) |
Apr 06, 2016 | 11.33 | 11.80 | 11.23 | 11.73 | 1,063,357 | +0.45(+3.99%) |
Apr 05, 2016 | 10.92 | 11.33 | 10.76 | 11.28 | 832,784 | +0.20(+1.81%) |
Apr 04, 2016 | 11.41 | 11.51 | 11.03 | 11.08 | 963,683 | -0.33(-2.89%) |
Apr 01, 2016 | 11.07 | 11.50 | 10.96 | 11.41 | 1,110,659 | +0.14(+1.24%) |
Mar 31, 2016 | 10.65 | 11.34 | 10.61 | 11.27 | 1,733,777 | +0.63(+5.92%) |
Mar 30, 2016 | 10.79 | 10.85 | 10.50 | 10.64 | 1,122,087 | -0.03(-0.28%) |
Mar 29, 2016 | 10.24 | 10.87 | 10.18 | 10.67 | 1,595,230 | +0.38(+3.69%) |
Mar 28, 2016 | 10.16 | 10.37 | 9.920 | 10.29 | 748,926 | +0.15(+1.48%) |
Mar 24, 2016 | 10.12 | 10.14 | 10.14 | 10.14 | 561,200 | -0.08(-0.78%) |
Mar 23, 2016 | 10.09 | 10.45 | 10.09 | 10.22 | 2,053,123 | +0.11(+1.09%) |
Mar 22, 2016 | 9.840 | 10.19 | 9.760 | 10.11 | 673,874 | +0.21(+2.12%) |
Mar 21, 2016 | 10.08 | 10.26 | 9.860 | 9.900 | 663,253 | -0.21(-2.08%) |
Mar 18, 2016 | 10.08 | 10.38 | 9.990 | 10.11 | 2,111,803 | +0.10(+1.00%) |
Mar 17, 2016 | 9.620 | 10.06 | 9.590 | 10.01 | 638,584 | +0.30(+3.09%) |
Mar 16, 2016 | 9.310 | 9.750 | 9.260 | 9.710 | 1,388,465 | +0.36(+3.85%) |
Mar 15, 2016 | 9.900 | 10.01 | 9.290 | 9.350 | 780,811 | -0.64(-6.41%) |
Mar 14, 2016 | 9.660 | 10.01 | 9.590 | 9.990 | 1,162,827 | +0.30(+3.10%) |
Mar 11, 2016 | 9.380 | 9.705 | 9.050 | 9.690 | 697,524 | +0.43(+4.64%) |
Mar 10, 2016 | 9.510 | 9.580 | 9.070 | 9.260 | 774,227 | -0.17(-1.80%) |
Mar 09, 2016 | 9.780 | 9.910 | 9.270 | 9.430 | 1,070,103 | -0.31(-3.18%) |
Mar 08, 2016 | 9.910 | 10.04 | 9.630 | 9.740 | 1,586,002 | -0.26(-2.60%) |
Mar 07, 2016 | 9.650 | 10.04 | 9.650 | 10.00 | 2,222,155 | +0.21(+2.15%) |
Mar 04, 2016 | 9.020 | 10.20 | 8.840 | 9.790 | 4,879,213 | +1.14(+13.18%) |
Mar 03, 2016 | 8.640 | 8.700 | 8.290 | 8.650 | 1,498,673 | +0.02(+0.23%) |
Mar 02, 2016 | 8.550 | 8.680 | 8.310 | 8.630 | 1,809,438 | +0.14(+1.65%) |