Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.025 | 9.176 | 8.975 | 9.000 | 4,357,042 | +0.13(+1.42%) |
May 27, 2016 | 8.799 | 8.874 | 8.874 | 8.874 | 3,200,116 | +0.08(+0.86%) |
May 26, 2016 | 8.949 | 8.949 | 8.673 | 8.799 | 3,899,285 | -0.03(-0.28%) |
May 25, 2016 | 8.723 | 8.874 | 8.623 | 8.824 | 6,230,387 | +0.18(+2.03%) |
May 24, 2016 | 8.623 | 8.773 | 8.572 | 8.648 | 4,295,286 | -0.05(-0.58%) |
May 23, 2016 | 8.648 | 8.861 | 8.623 | 8.698 | 5,276,143 | +0.08(+0.87%) |
May 20, 2016 | 8.371 | 8.748 | 8.371 | 8.623 | 5,967,878 | +0.25(+3.00%) |
May 19, 2016 | 8.849 | 8.849 | 8.195 | 8.371 | 10,452,181 | -0.45(-5.13%) |
May 18, 2016 | 8.447 | 8.937 | 8.371 | 8.824 | 12,399,171 | +0.33(+3.85%) |
May 17, 2016 | 8.824 | 8.849 | 7.994 | 8.497 | 16,598,176 | -0.28(-3.15%) |
May 16, 2016 | 9.326 | 9.427 | 8.421 | 8.773 | 7,668,510 | -0.48(-5.16%) |
May 13, 2016 | 8.773 | 9.251 | 8.773 | 9.251 | 12,310,371 | +0.25(+2.79%) |
May 12, 2016 | 9.402 | 9.427 | 8.095 | 9.000 | 25,325,750 | -0.13(-1.38%) |
May 11, 2016 | 9.905 | 10.13 | 9.050 | 9.125 | 55,085,716 | -6.18(-40.39%) |
May 10, 2016 | 15.89 | 15.96 | 15.06 | 15.31 | 5,367,844 | -0.43(-2.72%) |
May 09, 2016 | 15.59 | 15.79 | 15.17 | 15.74 | 3,244,852 | +0.30(+1.95%) |
May 06, 2016 | 14.96 | 15.51 | 14.69 | 15.44 | 4,045,301 | +0.50(+3.37%) |
May 05, 2016 | 15.08 | 15.32 | 14.91 | 14.93 | 3,790,976 | -0.28(-1.82%) |
May 04, 2016 | 14.68 | 15.31 | 14.58 | 15.21 | 2,711,663 | +0.48(+3.24%) |
May 03, 2016 | 14.66 | 14.73 | 14.19 | 14.73 | 3,108,919 | +0.08(+0.51%) |
May 02, 2016 | 14.68 | 14.88 | 14.51 | 14.66 | 4,094,558 | -0.13(-0.85%) |
Apr 29, 2016 | 15.08 | 15.08 | 14.56 | 14.78 | 3,662,359 | -0.35(-2.33%) |
Apr 28, 2016 | 15.26 | 15.51 | 15.13 | 15.13 | 2,438,657 | -0.08(-0.50%) |
Apr 27, 2016 | 14.68 | 15.28 | 14.61 | 15.21 | 4,602,579 | +0.53(+3.60%) |
Apr 26, 2016 | 15.44 | 15.79 | 14.61 | 14.68 | 6,282,436 | -0.73(-4.73%) |
Apr 25, 2016 | 15.59 | 15.70 | 15.18 | 15.41 | 5,553,923 | -0.18(-1.13%) |
Apr 22, 2016 | 15.84 | 15.96 | 15.59 | 15.59 | 4,363,337 | -0.28(-1.74%) |
Apr 21, 2016 | 16.26 | 16.42 | 15.71 | 15.86 | 4,890,981 | -0.33(-2.02%) |
Apr 20, 2016 | 17.07 | 17.09 | 15.28 | 16.19 | 9,229,309 | -1.06(-6.12%) |
Apr 19, 2016 | 18.20 | 18.75 | 17.14 | 17.25 | 6,375,801 | -0.98(-5.38%) |
Apr 18, 2016 | 18.65 | 18.65 | 18.02 | 18.23 | 2,751,051 | -0.48(-2.55%) |
Apr 15, 2016 | 18.73 | 18.95 | 18.53 | 18.70 | 3,549,057 | -0.13(-0.67%) |
Apr 14, 2016 | 19.00 | 19.00 | 18.60 | 18.83 | 2,439,207 | -0.16(-0.86%) |
Apr 13, 2016 | 18.93 | 19.08 | 18.84 | 18.99 | 1,927,762 | +0.09(+0.46%) |
Apr 12, 2016 | 18.88 | 19.00 | 18.75 | 18.90 | 2,798,403 | +0.13(+0.67%) |
Apr 11, 2016 | 19.26 | 19.26 | 18.75 | 18.78 | 2,373,141 | -0.48(-2.48%) |
Apr 08, 2016 | 19.18 | 19.36 | 18.83 | 19.26 | 1,669,736 | +0.25(+1.32%) |
Apr 07, 2016 | 19.33 | 19.88 | 18.83 | 19.00 | 5,133,831 | -0.43(-2.20%) |
Apr 06, 2016 | 19.00 | 19.71 | 18.80 | 19.43 | 4,432,134 | +0.43(+2.25%) |
Apr 05, 2016 | 18.35 | 19.38 | 17.85 | 19.00 | 11,748,799 | +0.53(+2.86%) |
Apr 04, 2016 | 18.85 | 18.95 | 18.33 | 18.48 | 2,746,862 | -0.50(-2.65%) |
Apr 01, 2016 | 17.77 | 19.28 | 17.67 | 18.98 | 5,048,555 | +1.13(+6.34%) |
Mar 31, 2016 | 18.50 | 18.53 | 17.57 | 17.85 | 4,894,207 | -0.70(-3.79%) |
Mar 30, 2016 | 19.21 | 19.31 | 17.85 | 18.55 | 4,677,111 | -0.53(-2.77%) |
Mar 29, 2016 | 17.80 | 19.48 | 17.77 | 19.08 | 8,021,598 | +0.38(+2.02%) |
Mar 28, 2016 | 18.18 | 18.80 | 17.95 | 18.70 | 6,612,472 | +1.33(+7.67%) |
Mar 24, 2016 | 17.85 | 17.37 | 17.37 | 17.37 | 11,161,007 | +1.43(+8.99%) |
Mar 23, 2016 | 15.54 | 16.72 | 15.41 | 15.94 | 6,143,373 | +0.33(+2.09%) |
Mar 22, 2016 | 14.18 | 15.94 | 14.18 | 15.61 | 10,445,545 | +1.38(+9.72%) |
Mar 21, 2016 | 14.40 | 14.53 | 13.32 | 14.23 | 4,047,562 | -0.25(-1.74%) |
Mar 18, 2016 | 14.61 | 14.71 | 14.22 | 14.48 | 4,079,297 | -0.18(-1.20%) |
Mar 17, 2016 | 14.20 | 14.86 | 13.88 | 14.66 | 8,200,602 | +1.43(+10.84%) |
Mar 16, 2016 | 12.70 | 13.37 | 12.57 | 13.22 | 4,658,000 | +0.40(+3.14%) |
Mar 15, 2016 | 13.00 | 13.12 | 12.77 | 12.82 | 3,514,663 | -0.30(-2.30%) |
Mar 14, 2016 | 13.30 | 13.45 | 13.12 | 13.12 | 2,678,214 | -0.16(-1.23%) |
Mar 11, 2016 | 13.27 | 13.54 | 13.25 | 13.29 | 1,850,909 | +0.11(+0.86%) |
Mar 10, 2016 | 13.10 | 13.35 | 12.92 | 13.17 | 2,981,282 | +0.15(+1.16%) |
Mar 09, 2016 | 13.20 | 13.26 | 12.92 | 13.02 | 3,800,189 | -0.08(-0.58%) |
Mar 08, 2016 | 13.35 | 13.50 | 13.06 | 13.10 | 5,299,663 | -0.28(-2.07%) |
Mar 07, 2016 | 13.20 | 13.50 | 13.07 | 13.37 | 1,711,882 | +0.15(+1.14%) |
Mar 04, 2016 | 12.82 | 13.42 | 12.82 | 13.22 | 2,373,322 | +0.25(+1.94%) |
Mar 03, 2016 | 12.95 | 13.34 | 12.95 | 12.97 | 6,579,992 | -0.05(-0.39%) |
Mar 02, 2016 | 13.05 | 13.30 | 13.05 | 13.02 | 3,856,218 | -0.08(-0.58%) |