Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.15 | 12.91 | 12.01 | 12.67 | 3,413,690 | +0.42(+3.44%) |
May 27, 2016 | 12.66 | 12.25 | 12.25 | 12.25 | 2,920,439 | -0.53(-4.14%) |
May 26, 2016 | 12.99 | 13.12 | 12.70 | 12.78 | 2,874,620 | +0.02(+0.14%) |
May 25, 2016 | 12.22 | 12.86 | 12.06 | 12.76 | 3,513,953 | +0.41(+3.34%) |
May 24, 2016 | 12.97 | 12.98 | 12.31 | 12.35 | 3,447,272 | -0.82(-6.19%) |
May 23, 2016 | 12.87 | 13.42 | 12.75 | 13.16 | 2,286,626 | +0.05(+0.41%) |
May 20, 2016 | 13.27 | 13.35 | 12.71 | 13.11 | 3,893,859 | -0.05(-0.39%) |
May 19, 2016 | 12.50 | 13.32 | 12.32 | 13.16 | 3,571,955 | +0.11(+0.82%) |
May 18, 2016 | 14.20 | 14.43 | 13.04 | 13.05 | 6,465,802 | -1.48(-10.17%) |
May 17, 2016 | 14.16 | 14.77 | 13.94 | 14.53 | 3,861,796 | +0.39(+2.79%) |
May 16, 2016 | 14.33 | 14.49 | 14.01 | 14.14 | 3,066,228 | +0.13(+0.89%) |
May 13, 2016 | 14.08 | 14.27 | 13.92 | 14.01 | 3,431,394 | -0.04(-0.32%) |
May 12, 2016 | 13.69 | 14.27 | 13.37 | 14.06 | 4,284,277 | +0.51(+3.77%) |
May 11, 2016 | 13.55 | 13.81 | 13.12 | 13.55 | 2,866,057 | +0.25(+1.89%) |
May 10, 2016 | 12.75 | 13.38 | 12.66 | 13.30 | 3,026,272 | +0.55(+4.28%) |
May 09, 2016 | 13.21 | 13.21 | 12.56 | 12.75 | 3,416,384 | -0.77(-5.70%) |
May 06, 2016 | 13.20 | 13.71 | 13.20 | 13.52 | 3,251,233 | +0.45(+3.46%) |
May 05, 2016 | 12.93 | 13.26 | 12.72 | 13.07 | 3,027,755 | +0.37(+2.93%) |
May 04, 2016 | 12.94 | 13.45 | 12.51 | 12.70 | 4,212,828 | -0.64(-4.83%) |
May 03, 2016 | 13.61 | 13.75 | 13.14 | 13.34 | 3,746,386 | -0.26(-1.91%) |
May 02, 2016 | 14.18 | 14.19 | 13.40 | 13.60 | 3,391,725 | -0.43(-3.06%) |
Apr 29, 2016 | 13.63 | 14.13 | 13.63 | 14.03 | 4,908,180 | +0.64(+4.75%) |
Apr 28, 2016 | 12.93 | 13.56 | 12.81 | 13.40 | 3,528,329 | +0.59(+4.61%) |
Apr 27, 2016 | 12.96 | 13.01 | 12.38 | 12.80 | 2,496,269 | -0.02(-0.14%) |
Apr 26, 2016 | 12.43 | 12.88 | 12.28 | 12.82 | 2,348,095 | +0.44(+3.54%) |
Apr 25, 2016 | 12.37 | 12.56 | 12.24 | 12.38 | 2,266,452 | +0.00(+0.00%) |
Apr 22, 2016 | 12.72 | 12.91 | 12.31 | 12.38 | 2,709,279 | -0.32(-2.54%) |
Apr 21, 2016 | 12.80 | 12.88 | 12.35 | 12.71 | 4,097,121 | +0.35(+2.83%) |
Apr 20, 2016 | 12.58 | 13.06 | 12.27 | 12.36 | 5,496,256 | -0.24(-1.92%) |
Apr 19, 2016 | 12.09 | 12.66 | 12.06 | 12.60 | 4,658,624 | +1.11(+9.66%) |
Apr 18, 2016 | 11.46 | 11.66 | 11.31 | 11.49 | 2,075,312 | +0.08(+0.71%) |
Apr 15, 2016 | 11.03 | 11.51 | 10.86 | 11.41 | 2,263,000 | +0.43(+3.92%) |
Apr 14, 2016 | 11.21 | 11.31 | 10.74 | 10.98 | 3,615,080 | -0.34(-3.01%) |
Apr 13, 2016 | 11.32 | 11.59 | 11.26 | 11.32 | 3,152,144 | -0.22(-1.94%) |
Apr 12, 2016 | 11.50 | 11.71 | 11.25 | 11.54 | 3,076,067 | +0.21(+1.82%) |
Apr 11, 2016 | 11.06 | 11.37 | 11.02 | 11.34 | 4,567,284 | +0.61(+5.68%) |
Apr 08, 2016 | 10.40 | 10.86 | 10.30 | 10.73 | 3,722,154 | +0.54(+5.27%) |
Apr 07, 2016 | 10.10 | 10.36 | 10.02 | 10.19 | 3,316,848 | +0.34(+3.45%) |
Apr 06, 2016 | 9.617 | 9.867 | 9.554 | 9.849 | 1,990,062 | +0.07(+0.73%) |
Apr 05, 2016 | 9.612 | 9.858 | 9.433 | 9.778 | 2,031,515 | +0.33(+3.51%) |
Apr 04, 2016 | 9.778 | 9.823 | 9.393 | 9.447 | 1,807,695 | -0.36(-3.65%) |
Apr 01, 2016 | 9.429 | 9.805 | 9.294 | 9.805 | 2,661,296 | +0.07(+0.74%) |
Mar 31, 2016 | 9.948 | 10.06 | 9.688 | 9.733 | 1,757,261 | -0.11(-1.09%) |
Mar 30, 2016 | 9.966 | 10.10 | 9.661 | 9.840 | 1,992,240 | -0.13(-1.26%) |
Mar 29, 2016 | 9.473 | 10.07 | 9.361 | 9.966 | 2,435,931 | +0.55(+5.80%) |
Mar 28, 2016 | 9.581 | 9.652 | 9.241 | 9.420 | 1,554,770 | -0.12(-1.22%) |
Mar 24, 2016 | 9.223 | 9.536 | 9.536 | 9.536 | 2,361,056 | +0.40(+4.41%) |
Mar 23, 2016 | 9.214 | 9.599 | 9.017 | 9.133 | 3,082,999 | -0.59(-6.08%) |
Mar 22, 2016 | 10.05 | 10.11 | 9.581 | 9.724 | 2,303,115 | -0.21(-2.07%) |
Mar 21, 2016 | 9.572 | 10.12 | 9.509 | 9.930 | 2,618,163 | +0.31(+3.26%) |
Mar 18, 2016 | 9.482 | 9.849 | 9.473 | 9.617 | 6,377,642 | +0.12(+1.23%) |
Mar 17, 2016 | 9.939 | 10.07 | 9.473 | 9.500 | 3,949,794 | -0.26(-2.66%) |
Mar 16, 2016 | 9.026 | 9.805 | 8.852 | 9.760 | 3,465,053 | +0.60(+6.55%) |
Mar 15, 2016 | 8.945 | 9.169 | 8.757 | 9.160 | 2,446,006 | +0.07(+0.79%) |
Mar 14, 2016 | 9.536 | 9.572 | 9.008 | 9.088 | 3,147,429 | -0.10(-1.07%) |
Mar 11, 2016 | 9.312 | 9.464 | 9.087 | 9.187 | 2,768,839 | -0.13(-1.35%) |
Mar 10, 2016 | 9.223 | 9.527 | 9.150 | 9.312 | 3,436,182 | +0.25(+2.77%) |
Mar 09, 2016 | 8.703 | 9.190 | 8.623 | 9.061 | 2,884,079 | +0.08(+0.90%) |
Mar 08, 2016 | 9.429 | 9.500 | 8.820 | 8.981 | 3,555,407 | -0.36(-3.84%) |
Mar 07, 2016 | 9.232 | 9.608 | 9.053 | 9.339 | 4,500,159 | +0.26(+2.86%) |
Mar 04, 2016 | 9.142 | 9.724 | 9.008 | 9.079 | 6,204,744 | +0.06(+0.70%) |
Mar 03, 2016 | 8.623 | 9.133 | 8.569 | 9.017 | 3,700,622 | +0.38(+4.35%) |
Mar 02, 2016 | 8.282 | 8.730 | 8.211 | 8.641 | 3,003,192 | +0.40(+4.89%) |