Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.18 | 10.35 | 10.07 | 10.12 | 2,025,195 | -0.03(-0.34%) |
May 27, 2016 | 10.07 | 10.15 | 10.15 | 10.15 | 1,465,069 | +0.13(+1.28%) |
May 26, 2016 | 10.18 | 10.18 | 10.02 | 10.03 | 1,684,748 | -0.08(-0.79%) |
May 25, 2016 | 9.739 | 10.16 | 9.720 | 10.11 | 2,941,235 | +0.40(+4.17%) |
May 24, 2016 | 9.283 | 9.791 | 9.242 | 9.701 | 4,377,981 | +0.46(+4.98%) |
May 23, 2016 | 9.279 | 9.348 | 9.134 | 9.241 | 3,593,514 | -0.13(-1.40%) |
May 20, 2016 | 9.058 | 9.405 | 8.946 | 9.373 | 5,137,136 | +0.39(+4.35%) |
May 19, 2016 | 8.816 | 9.117 | 8.816 | 8.982 | 3,134,895 | +0.06(+0.66%) |
May 18, 2016 | 8.906 | 9.117 | 8.785 | 8.923 | 3,952,810 | +0.01(+0.16%) |
May 17, 2016 | 8.909 | 9.286 | 8.888 | 8.909 | 4,274,790 | +0.00(+0.04%) |
May 16, 2016 | 9.065 | 9.086 | 8.760 | 8.906 | 3,729,039 | -0.09(-0.96%) |
May 13, 2016 | 9.314 | 9.418 | 8.913 | 8.992 | 6,717,630 | -0.41(-4.34%) |
May 12, 2016 | 9.649 | 9.732 | 9.248 | 9.400 | 2,671,691 | -0.20(-2.05%) |
May 11, 2016 | 9.615 | 9.954 | 9.546 | 9.597 | 2,643,211 | -0.01(-0.11%) |
May 10, 2016 | 9.207 | 9.674 | 9.153 | 9.608 | 3,539,505 | +0.40(+4.36%) |
May 09, 2016 | 9.127 | 9.335 | 9.082 | 9.207 | 3,196,071 | +0.04(+0.45%) |
May 06, 2016 | 8.996 | 9.310 | 8.878 | 9.165 | 4,413,449 | +0.13(+1.42%) |
May 05, 2016 | 9.798 | 9.812 | 8.902 | 9.037 | 8,070,591 | -0.55(-5.74%) |
May 04, 2016 | 10.58 | 11.03 | 9.380 | 9.587 | 9,174,482 | -0.77(-7.48%) |
May 03, 2016 | 10.58 | 10.64 | 10.19 | 10.36 | 3,025,126 | -0.37(-3.42%) |
May 02, 2016 | 10.59 | 10.76 | 10.17 | 10.73 | 3,194,351 | +0.30(+2.92%) |
Apr 29, 2016 | 10.78 | 10.85 | 10.32 | 10.42 | 3,104,608 | -0.34(-3.12%) |
Apr 28, 2016 | 11.13 | 11.19 | 10.67 | 10.76 | 4,198,911 | -0.54(-4.77%) |
Apr 27, 2016 | 11.35 | 11.42 | 11.12 | 11.30 | 4,770,288 | -0.02(-0.18%) |
Apr 26, 2016 | 11.05 | 11.33 | 10.83 | 11.32 | 3,469,184 | +0.34(+3.05%) |
Apr 25, 2016 | 11.62 | 11.70 | 10.91 | 10.98 | 2,377,787 | -0.67(-5.73%) |
Apr 22, 2016 | 11.48 | 11.70 | 11.38 | 11.65 | 2,195,100 | +0.30(+2.62%) |
Apr 21, 2016 | 11.51 | 11.65 | 11.30 | 11.35 | 2,841,583 | -0.29(-2.49%) |
Apr 20, 2016 | 11.76 | 11.92 | 11.49 | 11.64 | 3,332,045 | -0.08(-0.65%) |
Apr 19, 2016 | 11.42 | 11.87 | 11.41 | 11.72 | 2,621,109 | +0.38(+3.35%) |
Apr 18, 2016 | 11.01 | 11.40 | 10.96 | 11.34 | 4,605,074 | +0.18(+1.64%) |
Apr 15, 2016 | 11.11 | 11.32 | 11.02 | 11.16 | 2,210,008 | -0.01(-0.12%) |
Apr 14, 2016 | 11.01 | 11.23 | 10.95 | 11.17 | 2,505,794 | +0.15(+1.35%) |
Apr 13, 2016 | 10.54 | 11.06 | 10.44 | 11.02 | 2,673,316 | +0.58(+5.57%) |
Apr 12, 2016 | 10.01 | 10.54 | 9.864 | 10.44 | 4,700,174 | +0.44(+4.35%) |
Apr 11, 2016 | 9.902 | 10.22 | 9.843 | 10.01 | 2,355,468 | +0.15(+1.47%) |
Apr 08, 2016 | 10.07 | 10.32 | 9.798 | 9.860 | 2,608,494 | -0.02(-0.21%) |
Apr 07, 2016 | 9.988 | 10.43 | 9.822 | 9.881 | 4,500,767 | -0.22(-2.22%) |
Apr 06, 2016 | 10.19 | 10.23 | 9.784 | 10.11 | 2,631,148 | -0.04(-0.41%) |
Apr 05, 2016 | 10.17 | 10.34 | 9.974 | 10.15 | 3,243,600 | -0.09(-0.88%) |
Apr 04, 2016 | 10.36 | 10.76 | 10.23 | 10.24 | 2,391,078 | -0.12(-1.20%) |
Apr 01, 2016 | 10.46 | 10.48 | 9.945 | 10.36 | 3,750,667 | -0.26(-2.41%) |
Mar 31, 2016 | 10.69 | 10.78 | 10.52 | 10.62 | 2,292,496 | -0.08(-0.78%) |
Mar 30, 2016 | 10.80 | 11.15 | 10.68 | 10.70 | 2,920,423 | -0.07(-0.67%) |
Mar 29, 2016 | 10.73 | 10.85 | 10.48 | 10.77 | 5,442,615 | +0.02(+0.16%) |
Mar 28, 2016 | 11.07 | 11.07 | 10.75 | 10.76 | 3,052,765 | -0.31(-2.84%) |
Mar 24, 2016 | 10.59 | 11.07 | 11.07 | 11.07 | 2,483,707 | +0.34(+3.16%) |
Mar 23, 2016 | 10.76 | 10.86 | 10.65 | 10.73 | 2,200,877 | -0.05(-0.45%) |
Mar 22, 2016 | 10.63 | 10.89 | 10.57 | 10.78 | 2,054,954 | +0.02(+0.22%) |
Mar 21, 2016 | 10.95 | 10.98 | 10.69 | 10.76 | 2,629,615 | -0.23(-2.11%) |
Mar 18, 2016 | 10.77 | 11.08 | 10.77 | 10.99 | 3,977,627 | +0.26(+2.42%) |
Mar 17, 2016 | 10.25 | 10.88 | 10.20 | 10.73 | 5,397,093 | +0.64(+6.34%) |
Mar 16, 2016 | 9.680 | 10.11 | 9.642 | 10.09 | 3,819,675 | +0.41(+4.25%) |
Mar 15, 2016 | 9.739 | 9.753 | 9.386 | 9.677 | 3,709,137 | -0.06(-0.57%) |
Mar 14, 2016 | 9.511 | 9.829 | 9.411 | 9.732 | 3,375,566 | +0.27(+2.81%) |
Mar 11, 2016 | 9.169 | 9.563 | 9.106 | 9.466 | 2,761,388 | +0.44(+4.83%) |
Mar 10, 2016 | 8.978 | 9.082 | 8.677 | 9.030 | 2,043,394 | +0.12(+1.40%) |
Mar 09, 2016 | 8.819 | 8.930 | 8.411 | 8.906 | 3,103,321 | +0.20(+2.26%) |
Mar 08, 2016 | 9.144 | 9.300 | 8.664 | 8.709 | 3,899,290 | -0.43(-4.69%) |
Mar 07, 2016 | 8.598 | 9.241 | 8.437 | 9.137 | 6,854,535 | +0.70(+8.32%) |
Mar 04, 2016 | 8.480 | 8.830 | 8.266 | 8.435 | 4,258,763 | -0.02(-0.25%) |
Mar 03, 2016 | 8.442 | 8.615 | 8.304 | 8.456 | 2,596,269 | +0.07(+0.82%) |
Mar 02, 2016 | 8.522 | 8.643 | 8.238 | 8.387 | 3,009,981 | -0.17(-1.94%) |