Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.22 | 10.63 | 10.19 | 10.23 | 37,273,724 | -0.06(-0.54%) |
May 27, 2016 | 10.48 | 10.29 | 10.29 | 10.29 | 30,979,826 | -0.18(-1.76%) |
May 26, 2016 | 11.00 | 11.12 | 10.42 | 10.48 | 33,980,120 | -0.29(-2.66%) |
May 25, 2016 | 10.52 | 10.84 | 10.26 | 10.76 | 49,499,448 | +0.50(+4.86%) |
May 24, 2016 | 10.54 | 10.63 | 10.20 | 10.26 | 41,091,104 | -0.25(-2.37%) |
May 23, 2016 | 9.976 | 10.58 | 9.902 | 10.51 | 45,460,460 | +0.28(+2.71%) |
May 20, 2016 | 10.28 | 10.49 | 10.04 | 10.23 | 46,254,496 | +0.09(+0.91%) |
May 19, 2016 | 9.542 | 10.18 | 9.441 | 10.14 | 52,005,700 | +0.41(+4.17%) |
May 18, 2016 | 10.37 | 10.60 | 9.561 | 9.736 | 60,201,008 | -0.90(-8.43%) |
May 17, 2016 | 10.44 | 10.99 | 10.24 | 10.63 | 65,416,984 | +0.43(+4.26%) |
May 16, 2016 | 9.958 | 10.59 | 9.958 | 10.20 | 47,385,776 | +0.58(+6.05%) |
May 13, 2016 | 10.12 | 10.50 | 9.505 | 9.616 | 47,409,000 | -0.57(-5.62%) |
May 12, 2016 | 10.78 | 11.07 | 10.00 | 10.19 | 51,997,772 | -0.54(-5.00%) |
May 11, 2016 | 10.18 | 11.03 | 10.16 | 10.72 | 50,622,180 | +0.69(+6.91%) |
May 10, 2016 | 9.967 | 10.14 | 9.708 | 10.03 | 28,073,712 | +0.31(+3.23%) |
May 09, 2016 | 10.35 | 10.38 | 9.579 | 9.718 | 55,583,496 | -1.17(-10.77%) |
May 06, 2016 | 10.29 | 11.20 | 10.28 | 10.89 | 55,806,640 | +0.46(+4.43%) |
May 05, 2016 | 11.17 | 11.29 | 10.23 | 10.43 | 54,304,204 | -0.47(-4.32%) |
May 04, 2016 | 11.21 | 11.56 | 10.70 | 10.90 | 52,123,704 | -0.19(-1.75%) |
May 03, 2016 | 12.05 | 12.08 | 11.08 | 11.09 | 63,732,940 | -1.42(-11.36%) |
May 02, 2016 | 12.96 | 12.97 | 12.29 | 12.52 | 50,020,492 | -0.42(-3.21%) |
Apr 29, 2016 | 12.11 | 12.99 | 12.05 | 12.93 | 80,751,976 | +1.24(+10.58%) |
Apr 28, 2016 | 11.69 | 12.34 | 11.65 | 11.69 | 67,821,000 | +0.01(+0.08%) |
Apr 27, 2016 | 10.80 | 11.70 | 10.71 | 11.69 | 63,200,496 | +1.08(+10.19%) |
Apr 26, 2016 | 10.43 | 10.72 | 9.755 | 10.60 | 61,321,224 | +0.12(+1.15%) |
Apr 25, 2016 | 10.71 | 10.86 | 10.31 | 10.48 | 38,739,752 | -0.30(-2.74%) |
Apr 22, 2016 | 10.86 | 11.13 | 10.56 | 10.78 | 57,427,828 | +0.14(+1.30%) |
Apr 21, 2016 | 11.63 | 11.73 | 10.60 | 10.64 | 71,479,432 | -0.78(-6.80%) |
Apr 20, 2016 | 11.04 | 11.72 | 10.92 | 11.42 | 67,063,860 | +0.32(+2.91%) |
Apr 19, 2016 | 10.23 | 11.10 | 10.22 | 11.09 | 68,361,512 | +0.91(+8.98%) |
Apr 18, 2016 | 9.681 | 10.24 | 9.436 | 10.18 | 44,428,832 | +0.15(+1.47%) |
Apr 15, 2016 | 9.671 | 10.09 | 9.565 | 10.03 | 31,841,922 | +0.12(+1.21%) |
Apr 14, 2016 | 10.02 | 10.23 | 9.736 | 9.912 | 40,871,904 | -0.08(-0.83%) |
Apr 13, 2016 | 9.921 | 10.37 | 9.902 | 9.995 | 59,561,144 | +0.36(+3.74%) |
Apr 12, 2016 | 9.265 | 9.681 | 9.145 | 9.635 | 64,241,012 | +0.62(+6.86%) |
Apr 11, 2016 | 8.849 | 9.126 | 8.785 | 9.016 | 35,913,456 | +0.40(+4.61%) |
Apr 08, 2016 | 8.471 | 8.803 | 8.332 | 8.618 | 40,217,068 | +0.44(+5.42%) |
Apr 07, 2016 | 8.572 | 8.785 | 8.092 | 8.175 | 66,260,120 | -0.70(-7.91%) |
Apr 06, 2016 | 8.748 | 8.914 | 8.406 | 8.877 | 40,326,472 | +0.25(+2.89%) |
Apr 05, 2016 | 8.554 | 8.886 | 8.517 | 8.628 | 35,049,608 | -0.07(-0.85%) |
Apr 04, 2016 | 9.154 | 9.320 | 8.674 | 8.702 | 41,923,800 | -0.43(-4.75%) |
Apr 01, 2016 | 9.163 | 9.237 | 8.854 | 9.136 | 44,834,392 | -0.42(-4.35%) |
Mar 31, 2016 | 9.357 | 9.662 | 9.357 | 9.551 | 35,643,772 | +0.05(+0.49%) |
Mar 30, 2016 | 9.570 | 9.782 | 9.228 | 9.505 | 50,732,888 | +0.14(+1.48%) |
Mar 29, 2016 | 8.969 | 9.514 | 8.692 | 9.367 | 47,845,168 | +0.00(+0.00%) |
Mar 28, 2016 | 9.468 | 9.681 | 8.988 | 9.367 | 38,241,196 | +0.03(+0.30%) |
Mar 24, 2016 | 8.655 | 9.339 | 9.339 | 9.339 | 57,001,816 | +0.33(+3.69%) |
Mar 23, 2016 | 9.764 | 9.902 | 8.988 | 9.006 | 52,677,556 | -1.15(-11.28%) |
Mar 22, 2016 | 9.755 | 10.35 | 9.634 | 10.15 | 33,644,160 | +0.18(+1.76%) |
Mar 21, 2016 | 9.838 | 10.10 | 9.561 | 9.976 | 33,858,388 | +0.04(+0.37%) |
Mar 18, 2016 | 10.20 | 10.57 | 9.644 | 9.939 | 85,798,080 | -0.13(-1.28%) |
Mar 17, 2016 | 9.635 | 10.23 | 9.293 | 10.07 | 57,299,336 | +0.63(+6.65%) |
Mar 16, 2016 | 8.544 | 9.496 | 8.517 | 9.441 | 53,345,340 | +0.88(+10.25%) |
Mar 15, 2016 | 8.729 | 8.766 | 8.341 | 8.563 | 39,396,572 | -0.65(-7.02%) |
Mar 14, 2016 | 8.748 | 9.367 | 8.658 | 9.210 | 43,295,568 | +0.39(+4.40%) |
Mar 11, 2016 | 9.099 | 9.126 | 8.692 | 8.822 | 44,313,452 | -0.05(-0.52%) |
Mar 10, 2016 | 8.184 | 8.914 | 8.083 | 8.868 | 60,353,484 | +0.42(+4.92%) |
Mar 09, 2016 | 8.230 | 8.526 | 7.824 | 8.452 | 53,169,664 | +0.45(+5.66%) |
Mar 08, 2016 | 8.655 | 8.702 | 7.907 | 8.000 | 63,266,456 | -1.11(-12.17%) |
Mar 07, 2016 | 9.025 | 9.422 | 8.785 | 9.108 | 68,986,528 | +0.11(+1.23%) |
Mar 04, 2016 | 8.609 | 9.053 | 8.471 | 8.997 | 113,572,376 | +0.58(+6.92%) |
Mar 03, 2016 | 8.000 | 8.498 | 7.815 | 8.415 | 72,244,688 | +0.13(+1.56%) |
Mar 02, 2016 | 7.224 | 8.332 | 7.196 | 8.286 | 91,856,104 | +1.12(+15.59%) |