Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.68 | 12.78 | 12.60 | 12.66 | 4,431,472 | -0.01(-0.06%) |
May 27, 2016 | 12.44 | 12.66 | 12.66 | 12.66 | 4,352,116 | +0.19(+1.49%) |
May 26, 2016 | 12.48 | 12.61 | 12.41 | 12.48 | 5,966,207 | +0.05(+0.39%) |
May 25, 2016 | 12.55 | 12.55 | 12.21 | 12.43 | 8,101,867 | -0.16(-1.29%) |
May 24, 2016 | 12.80 | 12.86 | 12.51 | 12.59 | 7,314,094 | -0.13(-1.02%) |
May 23, 2016 | 12.96 | 12.99 | 12.71 | 12.72 | 7,452,959 | -0.23(-1.75%) |
May 20, 2016 | 12.80 | 12.97 | 12.57 | 12.95 | 10,149,674 | +0.13(+1.01%) |
May 19, 2016 | 12.58 | 12.91 | 12.40 | 12.82 | 25,319,248 | +1.98(+18.30%) |
May 18, 2016 | 11.07 | 11.10 | 10.78 | 10.83 | 10,593,948 | -0.38(-3.39%) |
May 17, 2016 | 11.47 | 11.55 | 11.17 | 11.22 | 10,679,102 | -0.23(-2.05%) |
May 16, 2016 | 11.23 | 11.48 | 11.20 | 11.45 | 8,100,705 | +0.23(+2.09%) |
May 13, 2016 | 11.16 | 11.45 | 10.97 | 11.22 | 5,903,704 | -0.06(-0.50%) |
May 12, 2016 | 11.25 | 11.35 | 11.18 | 11.27 | 4,685,608 | +0.05(+0.43%) |
May 11, 2016 | 11.46 | 11.46 | 11.17 | 11.22 | 9,483,510 | -0.41(-3.55%) |
May 10, 2016 | 11.70 | 11.74 | 11.51 | 11.64 | 5,362,607 | -0.23(-1.91%) |
May 09, 2016 | 11.74 | 12.00 | 11.70 | 11.86 | 5,705,634 | +0.12(+1.03%) |
May 06, 2016 | 11.55 | 11.77 | 11.41 | 11.74 | 7,569,705 | +0.13(+1.11%) |
May 05, 2016 | 11.68 | 11.69 | 11.38 | 11.61 | 7,610,595 | -0.22(-1.85%) |
May 04, 2016 | 11.64 | 11.89 | 11.55 | 11.83 | 6,532,778 | +0.10(+0.83%) |
May 03, 2016 | 11.70 | 11.77 | 11.55 | 11.73 | 6,090,568 | -0.10(-0.82%) |
May 02, 2016 | 11.52 | 11.91 | 11.43 | 11.83 | 11,496,787 | +0.25(+2.17%) |
Apr 29, 2016 | 11.76 | 11.76 | 11.52 | 11.58 | 12,091,253 | -0.23(-1.99%) |
Apr 28, 2016 | 11.88 | 12.00 | 11.79 | 11.81 | 4,156,627 | -0.14(-1.15%) |
Apr 27, 2016 | 12.09 | 12.09 | 11.68 | 11.95 | 9,689,348 | -0.36(-2.96%) |
Apr 26, 2016 | 12.35 | 12.49 | 12.14 | 12.32 | 6,871,333 | -0.09(-0.72%) |
Apr 25, 2016 | 12.81 | 12.86 | 12.33 | 12.40 | 9,098,655 | -0.46(-3.58%) |
Apr 22, 2016 | 12.74 | 12.89 | 12.74 | 12.87 | 2,678,901 | +0.11(+0.82%) |
Apr 21, 2016 | 12.95 | 12.95 | 12.67 | 12.76 | 4,119,810 | -0.15(-1.13%) |
Apr 20, 2016 | 12.89 | 12.99 | 12.83 | 12.91 | 2,749,262 | +0.02(+0.19%) |
Apr 19, 2016 | 13.05 | 13.13 | 12.87 | 12.88 | 3,498,599 | -0.08(-0.62%) |
Apr 18, 2016 | 12.78 | 13.07 | 12.76 | 12.96 | 4,445,025 | +0.11(+0.88%) |
Apr 15, 2016 | 12.90 | 12.96 | 12.78 | 12.85 | 5,164,422 | -0.07(-0.56%) |
Apr 14, 2016 | 12.71 | 13.00 | 12.62 | 12.92 | 9,959,548 | +0.21(+1.65%) |
Apr 13, 2016 | 12.40 | 12.75 | 12.40 | 12.71 | 6,336,358 | +0.45(+3.70%) |
Apr 12, 2016 | 12.16 | 12.48 | 11.98 | 12.26 | 5,405,588 | +0.09(+0.73%) |
Apr 11, 2016 | 12.32 | 12.34 | 12.17 | 12.17 | 6,555,706 | -0.11(-0.86%) |
Apr 08, 2016 | 12.33 | 12.40 | 12.02 | 12.28 | 9,260,749 | -0.14(-1.11%) |
Apr 07, 2016 | 12.82 | 12.92 | 12.40 | 12.41 | 9,435,509 | -0.61(-4.66%) |
Apr 06, 2016 | 12.91 | 13.08 | 12.73 | 13.02 | 4,993,945 | +0.13(+1.04%) |
Apr 05, 2016 | 13.10 | 13.24 | 12.87 | 12.89 | 6,021,582 | -0.27(-2.07%) |
Apr 04, 2016 | 13.34 | 13.45 | 13.12 | 13.16 | 6,126,345 | -0.18(-1.32%) |
Apr 01, 2016 | 13.34 | 13.46 | 13.18 | 13.34 | 4,526,978 | -0.05(-0.36%) |
Mar 31, 2016 | 13.33 | 13.53 | 13.21 | 13.38 | 7,559,237 | +0.10(+0.79%) |
Mar 30, 2016 | 13.44 | 13.53 | 13.21 | 13.28 | 3,884,594 | -0.04(-0.30%) |
Mar 29, 2016 | 13.22 | 13.38 | 13.18 | 13.32 | 3,820,675 | +0.22(+1.72%) |
Mar 28, 2016 | 13.18 | 13.22 | 13.05 | 13.09 | 3,651,603 | -0.01(-0.06%) |
Mar 24, 2016 | 13.11 | 13.10 | 13.10 | 13.10 | 3,033,626 | -0.03(-0.24%) |
Mar 23, 2016 | 13.21 | 13.27 | 13.00 | 13.13 | 3,215,862 | -0.11(-0.85%) |
Mar 22, 2016 | 13.25 | 13.61 | 13.21 | 13.25 | 4,100,137 | -0.05(-0.36%) |
Mar 21, 2016 | 13.57 | 13.75 | 13.20 | 13.30 | 6,327,199 | -0.27(-2.01%) |
Mar 18, 2016 | 13.36 | 13.65 | 13.27 | 13.57 | 8,917,702 | +0.25(+1.87%) |
Mar 17, 2016 | 13.05 | 13.34 | 12.97 | 13.32 | 3,601,674 | +0.27(+2.09%) |
Mar 16, 2016 | 13.05 | 13.10 | 12.86 | 13.05 | 4,508,053 | +0.02(+0.12%) |
Mar 15, 2016 | 13.29 | 13.33 | 12.85 | 13.03 | 6,307,592 | -0.27(-1.99%) |
Mar 14, 2016 | 13.38 | 13.38 | 13.07 | 13.30 | 6,362,348 | -0.02(-0.18%) |
Mar 11, 2016 | 13.24 | 13.34 | 13.12 | 13.32 | 5,444,057 | +0.21(+1.59%) |
Mar 10, 2016 | 12.93 | 13.19 | 12.89 | 13.11 | 7,468,620 | +0.19(+1.49%) |
Mar 09, 2016 | 12.92 | 13.01 | 12.77 | 12.92 | 5,436,371 | +0.14(+1.13%) |
Mar 08, 2016 | 12.71 | 13.05 | 12.56 | 12.77 | 7,603,417 | +0.14(+1.08%) |
Mar 07, 2016 | 12.31 | 12.70 | 12.24 | 12.64 | 9,204,154 | +0.29(+2.34%) |
Mar 04, 2016 | 12.12 | 12.62 | 12.11 | 12.35 | 9,867,502 | +0.31(+2.53%) |
Mar 03, 2016 | 12.22 | 12.22 | 11.55 | 12.04 | 14,028,128 | -0.35(-2.85%) |
Mar 02, 2016 | 12.43 | 12.48 | 12.05 | 12.40 | 8,999,985 | +0.04(+0.33%) |