Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.88 | 12.63 | 11.74 | 12.39 | 3,491,626 | +0.41(+3.44%) |
May 27, 2016 | 12.38 | 11.98 | 11.98 | 11.98 | 2,987,114 | -0.52(-4.14%) |
May 26, 2016 | 12.70 | 12.83 | 12.42 | 12.49 | 2,940,248 | +0.02(+0.14%) |
May 25, 2016 | 11.95 | 12.57 | 11.79 | 12.48 | 3,594,178 | +0.40(+3.34%) |
May 24, 2016 | 12.68 | 12.69 | 12.04 | 12.07 | 3,525,974 | -0.80(-6.19%) |
May 23, 2016 | 12.58 | 13.12 | 12.47 | 12.87 | 2,338,831 | +0.05(+0.41%) |
May 20, 2016 | 12.98 | 13.05 | 12.43 | 12.82 | 3,982,757 | -0.05(-0.39%) |
May 19, 2016 | 12.22 | 13.03 | 12.05 | 12.87 | 3,653,504 | +0.11(+0.82%) |
May 18, 2016 | 13.88 | 14.11 | 12.75 | 12.76 | 6,613,418 | -1.44(-10.17%) |
May 17, 2016 | 13.84 | 14.44 | 13.63 | 14.21 | 3,949,962 | +0.39(+2.79%) |
May 16, 2016 | 14.01 | 14.16 | 13.70 | 13.82 | 3,136,231 | +0.12(+0.89%) |
May 13, 2016 | 13.76 | 13.95 | 13.61 | 13.70 | 3,509,733 | -0.04(-0.32%) |
May 12, 2016 | 13.39 | 13.95 | 13.07 | 13.74 | 4,382,088 | +0.50(+3.77%) |
May 11, 2016 | 13.25 | 13.50 | 12.83 | 13.25 | 2,931,490 | +0.25(+1.89%) |
May 10, 2016 | 12.47 | 13.08 | 12.37 | 13.00 | 3,095,362 | +0.53(+4.28%) |
May 09, 2016 | 12.91 | 12.91 | 12.28 | 12.47 | 3,494,381 | -0.75(-5.69%) |
May 06, 2016 | 12.90 | 13.40 | 12.90 | 13.22 | 3,325,459 | +0.44(+3.46%) |
May 05, 2016 | 12.64 | 12.96 | 12.44 | 12.78 | 3,096,879 | +0.36(+2.93%) |
May 04, 2016 | 12.65 | 13.15 | 12.23 | 12.41 | 4,309,007 | -0.63(-4.83%) |
May 03, 2016 | 13.31 | 13.45 | 12.84 | 13.04 | 3,831,917 | -0.25(-1.91%) |
May 02, 2016 | 13.87 | 13.88 | 13.10 | 13.30 | 3,469,159 | -0.42(-3.06%) |
Apr 29, 2016 | 13.32 | 13.81 | 13.32 | 13.72 | 5,020,236 | +0.62(+4.75%) |
Apr 28, 2016 | 12.64 | 13.26 | 12.53 | 13.10 | 3,608,881 | +0.58(+4.62%) |
Apr 27, 2016 | 12.67 | 12.72 | 12.11 | 12.52 | 2,553,259 | -0.02(-0.14%) |
Apr 26, 2016 | 12.15 | 12.59 | 12.00 | 12.54 | 2,401,703 | +0.43(+3.54%) |
Apr 25, 2016 | 12.09 | 12.28 | 11.97 | 12.11 | 2,318,196 | +0.00(+0.00%) |
Apr 22, 2016 | 12.44 | 12.62 | 12.04 | 12.11 | 2,771,132 | -0.32(-2.54%) |
Apr 21, 2016 | 12.52 | 12.60 | 12.07 | 12.42 | 4,190,659 | +0.34(+2.83%) |
Apr 20, 2016 | 12.30 | 12.77 | 11.99 | 12.08 | 5,621,737 | -0.24(-1.92%) |
Apr 19, 2016 | 11.82 | 12.38 | 11.79 | 12.32 | 4,764,982 | +1.09(+9.66%) |
Apr 18, 2016 | 11.21 | 11.40 | 11.06 | 11.23 | 2,122,692 | +0.08(+0.71%) |
Apr 15, 2016 | 10.79 | 11.25 | 10.62 | 11.15 | 2,314,665 | +0.42(+3.92%) |
Apr 14, 2016 | 10.96 | 11.06 | 10.51 | 10.73 | 3,697,613 | -0.33(-3.01%) |
Apr 13, 2016 | 11.07 | 11.33 | 11.00 | 11.07 | 3,224,109 | -0.22(-1.94%) |
Apr 12, 2016 | 11.24 | 11.45 | 11.00 | 11.28 | 3,146,295 | +0.20(+1.82%) |
Apr 11, 2016 | 10.81 | 11.12 | 10.78 | 11.08 | 4,671,556 | +0.60(+5.68%) |
Apr 08, 2016 | 10.17 | 10.62 | 10.07 | 10.49 | 3,807,132 | +0.53(+5.27%) |
Apr 07, 2016 | 9.875 | 10.13 | 9.794 | 9.962 | 3,392,572 | +0.33(+3.45%) |
Apr 06, 2016 | 9.402 | 9.647 | 9.341 | 9.630 | 2,035,495 | +0.07(+0.73%) |
Apr 05, 2016 | 9.398 | 9.638 | 9.223 | 9.560 | 2,077,895 | +0.32(+3.51%) |
Apr 04, 2016 | 9.560 | 9.603 | 9.183 | 9.236 | 1,848,965 | -0.35(-3.65%) |
Apr 01, 2016 | 9.218 | 9.586 | 9.087 | 9.586 | 2,722,054 | +0.07(+0.74%) |
Mar 31, 2016 | 9.726 | 9.831 | 9.472 | 9.516 | 1,797,379 | -0.11(-1.09%) |
Mar 30, 2016 | 9.743 | 9.870 | 9.446 | 9.621 | 2,037,724 | -0.12(-1.26%) |
Mar 29, 2016 | 9.262 | 9.848 | 9.152 | 9.743 | 2,491,544 | +0.53(+5.80%) |
Mar 28, 2016 | 9.367 | 9.437 | 9.034 | 9.209 | 1,590,266 | -0.11(-1.22%) |
Mar 24, 2016 | 9.017 | 9.323 | 9.323 | 9.323 | 2,414,960 | +0.39(+4.41%) |
Mar 23, 2016 | 9.008 | 9.384 | 8.815 | 8.929 | 3,153,385 | -0.58(-6.08%) |
Mar 22, 2016 | 9.822 | 9.883 | 9.367 | 9.507 | 2,355,695 | -0.20(-2.07%) |
Mar 21, 2016 | 9.358 | 9.892 | 9.297 | 9.708 | 2,677,937 | +0.31(+3.26%) |
Mar 18, 2016 | 9.271 | 9.630 | 9.262 | 9.402 | 6,523,245 | +0.11(+1.23%) |
Mar 17, 2016 | 9.717 | 9.848 | 9.262 | 9.288 | 4,039,969 | -0.25(-2.66%) |
Mar 16, 2016 | 8.824 | 9.586 | 8.654 | 9.542 | 3,544,162 | +0.59(+6.55%) |
Mar 15, 2016 | 8.745 | 8.964 | 8.562 | 8.956 | 2,501,849 | +0.07(+0.79%) |
Mar 14, 2016 | 9.323 | 9.358 | 8.807 | 8.886 | 3,219,286 | -0.10(-1.07%) |
Mar 11, 2016 | 9.104 | 9.253 | 8.885 | 8.982 | 2,832,053 | -0.12(-1.35%) |
Mar 10, 2016 | 9.017 | 9.314 | 8.945 | 9.104 | 3,514,631 | +0.25(+2.77%) |
Mar 09, 2016 | 8.509 | 8.985 | 8.430 | 8.859 | 2,949,923 | +0.08(+0.90%) |
Mar 08, 2016 | 9.218 | 9.288 | 8.623 | 8.780 | 3,636,578 | -0.35(-3.84%) |
Mar 07, 2016 | 9.026 | 9.393 | 8.851 | 9.131 | 4,602,899 | +0.25(+2.86%) |
Mar 04, 2016 | 8.938 | 9.507 | 8.807 | 8.877 | 6,346,400 | +0.06(+0.70%) |
Mar 03, 2016 | 8.430 | 8.929 | 8.378 | 8.815 | 3,785,108 | +0.37(+4.35%) |
Mar 02, 2016 | 8.098 | 8.535 | 8.028 | 8.448 | 3,071,755 | +0.39(+4.89%) |