Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.28 | 10.69 | 10.25 | 10.30 | 37,054,828 | -0.06(-0.54%) |
May 27, 2016 | 10.55 | 10.35 | 10.35 | 10.35 | 30,797,892 | -0.19(-1.76%) |
May 26, 2016 | 11.07 | 11.19 | 10.48 | 10.54 | 33,780,568 | -0.29(-2.66%) |
May 25, 2016 | 10.58 | 10.90 | 10.32 | 10.82 | 49,208,756 | +0.50(+4.86%) |
May 24, 2016 | 10.60 | 10.69 | 10.26 | 10.32 | 40,849,788 | -0.25(-2.37%) |
May 23, 2016 | 10.04 | 10.64 | 9.961 | 10.57 | 45,193,488 | +0.28(+2.71%) |
May 20, 2016 | 10.34 | 10.56 | 10.10 | 10.30 | 45,982,860 | +0.09(+0.91%) |
May 19, 2016 | 9.598 | 10.24 | 9.496 | 10.20 | 51,700,288 | +0.41(+4.17%) |
May 18, 2016 | 10.43 | 10.67 | 9.617 | 9.794 | 59,847,468 | -0.90(-8.43%) |
May 17, 2016 | 10.50 | 11.06 | 10.30 | 10.69 | 65,032,812 | +0.44(+4.26%) |
May 16, 2016 | 10.02 | 10.65 | 10.02 | 10.26 | 47,107,496 | +0.59(+6.05%) |
May 13, 2016 | 10.18 | 10.56 | 9.561 | 9.673 | 47,130,580 | -0.58(-5.62%) |
May 12, 2016 | 10.84 | 11.13 | 10.06 | 10.25 | 51,692,408 | -0.54(-5.00%) |
May 11, 2016 | 10.24 | 11.09 | 10.22 | 10.79 | 50,324,892 | +0.70(+6.91%) |
May 10, 2016 | 10.03 | 10.20 | 9.766 | 10.09 | 27,908,846 | +0.32(+3.23%) |
May 09, 2016 | 10.41 | 10.44 | 9.636 | 9.775 | 55,257,072 | -1.18(-10.77%) |
May 06, 2016 | 10.35 | 11.26 | 10.34 | 10.96 | 55,478,908 | +0.46(+4.43%) |
May 05, 2016 | 11.23 | 11.35 | 10.30 | 10.49 | 53,985,292 | -0.47(-4.32%) |
May 04, 2016 | 11.28 | 11.62 | 10.76 | 10.96 | 51,817,600 | -0.20(-1.75%) |
May 03, 2016 | 12.12 | 12.15 | 11.15 | 11.16 | 63,358,656 | -1.43(-11.37%) |
May 02, 2016 | 13.04 | 13.05 | 12.37 | 12.59 | 49,726,740 | -0.42(-3.21%) |
Apr 29, 2016 | 12.18 | 13.06 | 12.13 | 13.01 | 80,277,752 | +1.25(+10.58%) |
Apr 28, 2016 | 11.76 | 12.41 | 11.72 | 11.76 | 67,422,712 | +0.01(+0.08%) |
Apr 27, 2016 | 10.86 | 11.77 | 10.77 | 11.75 | 62,829,344 | +1.09(+10.19%) |
Apr 26, 2016 | 10.49 | 10.78 | 9.812 | 10.67 | 60,961,108 | +0.12(+1.15%) |
Apr 25, 2016 | 10.77 | 10.93 | 10.37 | 10.55 | 38,512,248 | -0.30(-2.74%) |
Apr 22, 2016 | 10.93 | 11.20 | 10.62 | 10.84 | 57,090,576 | +0.14(+1.30%) |
Apr 21, 2016 | 11.70 | 11.80 | 10.66 | 10.70 | 71,059,656 | -0.78(-6.80%) |
Apr 20, 2016 | 11.10 | 11.79 | 10.98 | 11.48 | 66,670,016 | +0.33(+2.92%) |
Apr 19, 2016 | 10.29 | 11.17 | 10.28 | 11.16 | 67,960,048 | +0.92(+8.98%) |
Apr 18, 2016 | 9.738 | 10.30 | 9.492 | 10.24 | 44,167,916 | +0.15(+1.47%) |
Apr 15, 2016 | 9.729 | 10.15 | 9.622 | 10.09 | 31,654,924 | +0.12(+1.21%) |
Apr 14, 2016 | 10.08 | 10.29 | 9.794 | 9.970 | 40,631,876 | -0.08(-0.83%) |
Apr 13, 2016 | 9.979 | 10.43 | 9.961 | 10.05 | 59,211,364 | +0.36(+3.74%) |
Apr 12, 2016 | 9.320 | 9.738 | 9.199 | 9.691 | 63,863,748 | +0.62(+6.86%) |
Apr 11, 2016 | 8.902 | 9.180 | 8.837 | 9.069 | 35,702,548 | +0.40(+4.61%) |
Apr 08, 2016 | 8.521 | 8.855 | 8.381 | 8.669 | 39,980,888 | +0.45(+5.42%) |
Apr 07, 2016 | 8.623 | 8.837 | 8.140 | 8.223 | 65,870,996 | -0.71(-7.91%) |
Apr 06, 2016 | 8.799 | 8.967 | 8.456 | 8.929 | 40,089,648 | +0.25(+2.89%) |
Apr 05, 2016 | 8.604 | 8.939 | 8.567 | 8.679 | 34,843,772 | -0.07(-0.85%) |
Apr 04, 2016 | 9.208 | 9.376 | 8.725 | 8.753 | 41,677,596 | -0.44(-4.75%) |
Apr 01, 2016 | 9.218 | 9.292 | 8.906 | 9.190 | 44,571,092 | -0.42(-4.35%) |
Mar 31, 2016 | 9.413 | 9.719 | 9.413 | 9.608 | 35,434,448 | +0.05(+0.49%) |
Mar 30, 2016 | 9.626 | 9.840 | 9.283 | 9.561 | 50,434,952 | +0.14(+1.48%) |
Mar 29, 2016 | 9.022 | 9.571 | 8.744 | 9.422 | 47,564,192 | +0.00(+0.00%) |
Mar 28, 2016 | 9.524 | 9.738 | 9.041 | 9.422 | 38,016,620 | +0.03(+0.30%) |
Mar 24, 2016 | 8.706 | 9.394 | 9.394 | 9.394 | 56,667,064 | +0.33(+3.69%) |
Mar 23, 2016 | 9.822 | 9.961 | 9.041 | 9.060 | 52,368,196 | -1.15(-11.28%) |
Mar 22, 2016 | 9.812 | 10.41 | 9.691 | 10.21 | 33,446,580 | +0.18(+1.76%) |
Mar 21, 2016 | 9.896 | 10.16 | 9.617 | 10.04 | 33,659,548 | +0.04(+0.37%) |
Mar 18, 2016 | 10.26 | 10.63 | 9.701 | 9.998 | 85,294,216 | -0.13(-1.28%) |
Mar 17, 2016 | 9.691 | 10.29 | 9.348 | 10.13 | 56,962,836 | +0.63(+6.65%) |
Mar 16, 2016 | 8.595 | 9.552 | 8.567 | 9.496 | 53,032,060 | +0.88(+10.25%) |
Mar 15, 2016 | 8.781 | 8.818 | 8.391 | 8.614 | 39,165,212 | -0.65(-7.02%) |
Mar 14, 2016 | 8.799 | 9.422 | 8.710 | 9.264 | 43,041,308 | +0.39(+4.40%) |
Mar 11, 2016 | 9.152 | 9.180 | 8.744 | 8.874 | 44,053,212 | -0.05(-0.52%) |
Mar 10, 2016 | 8.233 | 8.967 | 8.130 | 8.920 | 59,999,048 | +0.42(+4.92%) |
Mar 09, 2016 | 8.279 | 8.576 | 7.870 | 8.502 | 52,857,416 | +0.46(+5.66%) |
Mar 08, 2016 | 8.706 | 8.753 | 7.954 | 8.047 | 62,894,912 | -1.12(-12.17%) |
Mar 07, 2016 | 9.078 | 9.478 | 8.837 | 9.162 | 68,581,392 | +0.11(+1.23%) |
Mar 04, 2016 | 8.660 | 9.106 | 8.521 | 9.050 | 112,905,400 | +0.59(+6.92%) |
Mar 03, 2016 | 8.047 | 8.549 | 7.861 | 8.465 | 71,820,416 | +0.13(+1.56%) |
Mar 02, 2016 | 7.266 | 8.381 | 7.238 | 8.335 | 91,316,664 | +1.12(+15.59%) |