Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,439 | +0.07(+0.68%) |
May 27, 2016 | 10.68 | 10.26 | 10.26 | 10.26 | 4,623,410 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,364 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.981 | 10.92 | 6,644,311 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,630 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,971,041 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,732 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,945 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,944,013 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,054,716 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,072,190 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.74 | 10.37 | 10.61 | 4,854,520 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.68 | 6,386,344 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.76 | 10.01 | 10.38 | 7,533,730 | +0.58(+5.97%) |
May 10, 2016 | 9.337 | 9.842 | 9.287 | 9.793 | 3,634,207 | +0.48(+5.11%) |
May 09, 2016 | 9.723 | 9.753 | 9.208 | 9.317 | 5,000,959 | -0.95(-9.27%) |
May 06, 2016 | 9.912 | 10.42 | 9.832 | 10.27 | 6,771,558 | +0.55(+5.61%) |
May 05, 2016 | 9.535 | 9.793 | 9.476 | 9.723 | 3,748,422 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.981 | 9.307 | 9.337 | 5,168,145 | -0.48(-4.85%) |
May 03, 2016 | 9.971 | 10.13 | 9.614 | 9.813 | 5,134,669 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.72 | 9.872 | 10.01 | 5,935,910 | -0.54(-5.08%) |
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,354,190 | +0.61(+6.19%) |
Apr 28, 2016 | 9.971 | 10.20 | 9.713 | 9.932 | 6,205,149 | +0.06(+0.60%) |
Apr 27, 2016 | 9.763 | 10.07 | 9.565 | 9.872 | 5,730,505 | +0.32(+3.32%) |
Apr 26, 2016 | 8.980 | 9.575 | 8.891 | 9.555 | 4,883,277 | +0.66(+7.47%) |
Apr 25, 2016 | 8.742 | 9.228 | 8.732 | 8.891 | 5,007,103 | +0.07(+0.79%) |
Apr 22, 2016 | 9.386 | 9.545 | 8.653 | 8.821 | 8,053,867 | -0.71(-7.48%) |
Apr 21, 2016 | 9.922 | 9.922 | 9.218 | 9.535 | 7,300,361 | +0.11(+1.16%) |
Apr 20, 2016 | 9.763 | 10.24 | 9.307 | 9.426 | 10,625,699 | -0.36(-3.65%) |
Apr 19, 2016 | 9.198 | 9.842 | 9.111 | 9.783 | 8,310,661 | +1.34(+15.85%) |
Apr 18, 2016 | 8.247 | 8.494 | 8.128 | 8.445 | 4,715,028 | +0.30(+3.65%) |
Apr 15, 2016 | 7.642 | 8.177 | 7.483 | 8.147 | 4,340,895 | +0.65(+8.73%) |
Apr 14, 2016 | 7.691 | 7.858 | 7.275 | 7.493 | 4,433,284 | -0.18(-2.33%) |
Apr 13, 2016 | 7.582 | 7.969 | 7.563 | 7.672 | 3,421,269 | +0.02(+0.26%) |
Apr 12, 2016 | 7.592 | 7.791 | 7.444 | 7.652 | 4,053,067 | +0.17(+2.25%) |
Apr 11, 2016 | 6.968 | 7.553 | 6.948 | 7.483 | 4,406,536 | +0.67(+9.90%) |
Apr 08, 2016 | 6.502 | 6.859 | 6.492 | 6.809 | 2,830,424 | +0.31(+4.73%) |
Apr 07, 2016 | 6.433 | 6.621 | 6.413 | 6.502 | 2,344,052 | +0.16(+2.50%) |
Apr 06, 2016 | 6.334 | 6.383 | 6.180 | 6.344 | 2,001,821 | -0.03(-0.47%) |
Apr 05, 2016 | 6.344 | 6.403 | 6.135 | 6.373 | 2,284,872 | +0.15(+2.39%) |
Apr 04, 2016 | 6.413 | 6.423 | 6.145 | 6.225 | 2,048,567 | -0.23(-3.53%) |
Apr 01, 2016 | 6.175 | 6.467 | 5.987 | 6.453 | 4,271,309 | +0.03(+0.46%) |
Mar 31, 2016 | 6.770 | 6.839 | 6.344 | 6.423 | 3,547,391 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.502 | 6.690 | 3,281,549 | -0.14(-2.03%) |
Mar 29, 2016 | 6.363 | 6.889 | 6.344 | 6.829 | 4,192,299 | +0.32(+4.87%) |
Mar 28, 2016 | 6.591 | 6.661 | 6.244 | 6.512 | 2,712,414 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.591 | 6.591 | 6.591 | 3,478,605 | +0.29(+4.56%) |
Mar 23, 2016 | 6.373 | 6.512 | 6.161 | 6.304 | 4,501,216 | -0.43(-6.33%) |
Mar 22, 2016 | 6.928 | 6.983 | 6.611 | 6.730 | 4,014,631 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.928 | 6.562 | 6.819 | 4,742,997 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.393 | 6.671 | 19,634,098 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.908 | 6.254 | 6.363 | 7,905,813 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,857 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.719 | 3,925,155 | +0.13(+2.30%) |
Mar 14, 2016 | 5.699 | 5.947 | 5.412 | 5.590 | 7,276,150 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.689 | 3,133,579 | +0.00(+0.00%) |
Mar 10, 2016 | 5.372 | 5.749 | 5.372 | 5.689 | 3,694,218 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,668 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.243 | 4,333,221 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,878 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.697 | 4.837 | 6,030,542 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,581,089 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,701 | +0.12(+2.77%) |