Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.55 | 12.57 | 12.30 | 12.35 | 102,519,440 | -0.08(-0.61%) |
May 27, 2016 | 12.32 | 12.42 | 12.42 | 12.42 | 74,753,376 | +0.15(+1.22%) |
May 26, 2016 | 12.51 | 12.52 | 12.26 | 12.27 | 78,253,064 | -0.18(-1.47%) |
May 25, 2016 | 12.38 | 12.65 | 12.38 | 12.46 | 147,958,096 | +0.20(+1.63%) |
May 24, 2016 | 12.19 | 12.31 | 12.13 | 12.26 | 115,166,544 | +0.18(+1.45%) |
May 23, 2016 | 12.14 | 12.19 | 12.02 | 12.08 | 79,407,824 | -0.04(-0.34%) |
May 20, 2016 | 12.22 | 12.27 | 12.05 | 12.12 | 97,274,384 | -0.01(-0.07%) |
May 19, 2016 | 12.19 | 12.41 | 12.05 | 12.13 | 127,099,688 | -0.13(-1.09%) |
May 18, 2016 | 11.71 | 12.31 | 11.70 | 12.26 | 181,799,600 | +0.57(+4.85%) |
May 17, 2016 | 11.60 | 11.80 | 11.54 | 11.70 | 91,320,416 | +0.07(+0.57%) |
May 16, 2016 | 11.54 | 11.71 | 11.52 | 11.63 | 69,267,392 | +0.04(+0.36%) |
May 13, 2016 | 11.81 | 12.00 | 11.58 | 11.59 | 103,239,120 | -0.22(-1.84%) |
May 12, 2016 | 11.94 | 12.08 | 11.73 | 11.81 | 86,908,984 | -0.05(-0.42%) |
May 11, 2016 | 11.90 | 12.11 | 11.85 | 11.86 | 81,502,792 | -0.08(-0.70%) |
May 10, 2016 | 11.76 | 11.96 | 11.76 | 11.94 | 71,698,016 | +0.26(+2.22%) |
May 09, 2016 | 11.76 | 11.85 | 11.61 | 11.68 | 66,327,424 | -0.10(-0.85%) |
May 06, 2016 | 11.55 | 11.81 | 11.52 | 11.78 | 91,742,096 | +0.05(+0.43%) |
May 05, 2016 | 11.81 | 11.96 | 11.69 | 11.73 | 87,554,448 | -0.07(-0.57%) |
May 04, 2016 | 11.76 | 11.91 | 11.69 | 11.80 | 118,879,160 | -0.19(-1.60%) |
May 03, 2016 | 12.11 | 12.11 | 11.81 | 11.99 | 132,341,240 | -0.34(-2.78%) |
May 02, 2016 | 12.17 | 12.34 | 12.02 | 12.33 | 82,498,456 | +0.18(+1.44%) |
Apr 29, 2016 | 12.30 | 12.40 | 12.05 | 12.16 | 146,279,392 | -0.19(-1.55%) |
Apr 28, 2016 | 12.46 | 12.59 | 12.32 | 12.35 | 94,140,576 | -0.19(-1.53%) |
Apr 27, 2016 | 12.54 | 12.77 | 12.51 | 12.54 | 138,661,392 | -0.06(-0.46%) |
Apr 26, 2016 | 12.54 | 12.64 | 12.36 | 12.60 | 101,510,336 | +0.11(+0.87%) |
Apr 25, 2016 | 12.54 | 12.64 | 12.36 | 12.49 | 84,399,800 | -0.13(-0.99%) |
Apr 22, 2016 | 12.41 | 12.64 | 12.41 | 12.62 | 99,960,480 | +0.18(+1.41%) |
Apr 21, 2016 | 12.46 | 12.64 | 12.31 | 12.44 | 145,573,216 | -0.03(-0.20%) |
Apr 20, 2016 | 12.16 | 12.47 | 12.13 | 12.46 | 138,383,040 | +0.40(+3.32%) |
Apr 19, 2016 | 11.91 | 12.14 | 11.89 | 12.06 | 128,297,136 | +0.23(+1.98%) |
Apr 18, 2016 | 11.56 | 11.89 | 11.54 | 11.83 | 98,174,808 | +0.14(+1.21%) |
Apr 15, 2016 | 11.91 | 11.93 | 11.65 | 11.69 | 105,352,912 | -0.12(-0.99%) |
Apr 14, 2016 | 11.45 | 11.92 | 11.44 | 11.81 | 214,831,760 | +0.29(+2.54%) |
Apr 13, 2016 | 11.31 | 11.56 | 11.30 | 11.51 | 165,906,784 | +0.43(+3.92%) |
Apr 12, 2016 | 10.85 | 11.13 | 10.80 | 11.08 | 120,604,920 | +0.25(+2.31%) |
Apr 11, 2016 | 10.79 | 10.93 | 10.75 | 10.83 | 95,085,776 | +0.08(+0.70%) |
Apr 08, 2016 | 10.88 | 10.97 | 10.74 | 10.75 | 91,685,808 | +0.03(+0.23%) |
Apr 07, 2016 | 10.98 | 11.02 | 10.64 | 10.73 | 126,522,064 | -0.35(-3.17%) |
Apr 06, 2016 | 11.02 | 11.10 | 10.95 | 11.08 | 74,871,656 | +0.07(+0.61%) |
Apr 05, 2016 | 11.10 | 11.14 | 10.99 | 11.01 | 93,921,272 | -0.27(-2.37%) |
Apr 04, 2016 | 11.30 | 11.40 | 11.20 | 11.28 | 71,437,200 | -0.04(-0.37%) |
Apr 01, 2016 | 11.25 | 11.40 | 11.12 | 11.32 | 87,592,872 | +0.03(+0.30%) |
Mar 31, 2016 | 11.26 | 11.45 | 11.23 | 11.29 | 95,299,840 | +0.03(+0.30%) |
Mar 30, 2016 | 11.26 | 11.40 | 11.24 | 11.25 | 102,868,680 | +0.05(+0.45%) |
Mar 29, 2016 | 11.30 | 11.30 | 11.07 | 11.20 | 121,602,336 | -0.17(-1.47%) |
Mar 28, 2016 | 11.46 | 11.47 | 11.30 | 11.37 | 65,225,000 | -0.05(-0.44%) |
Mar 24, 2016 | 11.20 | 11.42 | 11.42 | 11.42 | 113,590,776 | +0.05(+0.44%) |
Mar 23, 2016 | 11.50 | 11.55 | 11.35 | 11.37 | 114,697,320 | -0.12(-1.02%) |
Mar 22, 2016 | 11.41 | 11.55 | 11.38 | 11.49 | 99,657,304 | -0.07(-0.58%) |
Mar 21, 2016 | 11.52 | 11.71 | 11.45 | 11.55 | 125,347,792 | +0.04(+0.36%) |
Mar 18, 2016 | 11.42 | 11.59 | 11.31 | 11.51 | 175,610,144 | +0.33(+2.91%) |
Mar 17, 2016 | 11.04 | 11.25 | 10.90 | 11.19 | 146,289,120 | +0.08(+0.68%) |
Mar 16, 2016 | 11.28 | 11.53 | 10.93 | 11.11 | 179,186,064 | -0.22(-1.92%) |
Mar 15, 2016 | 11.28 | 11.35 | 11.18 | 11.33 | 96,207,344 | -0.06(-0.51%) |
Mar 14, 2016 | 11.45 | 11.47 | 11.26 | 11.39 | 105,062,288 | -0.13(-1.09%) |
Mar 11, 2016 | 11.22 | 11.55 | 11.16 | 11.51 | 144,210,256 | +0.43(+3.92%) |
Mar 10, 2016 | 11.05 | 11.19 | 10.85 | 11.08 | 147,874,560 | +0.11(+0.99%) |
Mar 09, 2016 | 11.00 | 11.08 | 10.85 | 10.97 | 110,306,328 | +0.07(+0.61%) |
Mar 08, 2016 | 11.19 | 11.24 | 10.90 | 10.90 | 150,667,824 | -0.39(-3.47%) |
Mar 07, 2016 | 11.23 | 11.37 | 11.16 | 11.30 | 116,834,512 | -0.01(-0.07%) |
Mar 04, 2016 | 11.49 | 11.60 | 11.26 | 11.30 | 205,308,064 | +0.03(+0.30%) |
Mar 03, 2016 | 11.17 | 11.31 | 11.06 | 11.27 | 125,692,976 | +0.08(+0.67%) |
Mar 02, 2016 | 11.02 | 11.28 | 10.96 | 11.20 | 167,125,296 | +0.23(+2.06%) |