Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.07 | 11.34 | 11.05 | 11.29 | 1,431,860 | +0.21(+1.94%) |
May 27, 2016 | 11.12 | 11.08 | 11.08 | 11.08 | 1,812,000 | -0.09(-0.78%) |
May 26, 2016 | 11.15 | 11.28 | 11.03 | 11.16 | 915,268 | +0.01(+0.07%) |
May 25, 2016 | 11.19 | 11.28 | 11.09 | 11.16 | 903,452 | +0.03(+0.27%) |
May 24, 2016 | 10.74 | 11.16 | 10.64 | 11.13 | 1,612,468 | +0.48(+4.53%) |
May 23, 2016 | 10.75 | 10.90 | 10.58 | 10.64 | 907,236 | -0.07(-0.65%) |
May 20, 2016 | 10.54 | 10.72 | 10.54 | 10.71 | 893,124 | +0.24(+2.32%) |
May 19, 2016 | 10.50 | 10.60 | 10.33 | 10.47 | 683,076 | -0.08(-0.73%) |
May 18, 2016 | 10.56 | 10.76 | 10.48 | 10.55 | 979,836 | -0.10(-0.94%) |
May 17, 2016 | 10.38 | 10.71 | 10.28 | 10.65 | 1,665,148 | +0.26(+2.45%) |
May 16, 2016 | 10.39 | 10.59 | 10.37 | 10.39 | 1,553,856 | +0.01(+0.10%) |
May 13, 2016 | 10.52 | 10.64 | 10.32 | 10.38 | 1,943,528 | -0.17(-1.59%) |
May 12, 2016 | 10.84 | 10.88 | 10.52 | 10.55 | 1,253,880 | -0.22(-2.09%) |
May 11, 2016 | 10.95 | 11.09 | 10.52 | 10.78 | 2,185,580 | -0.23(-2.07%) |
May 10, 2016 | 12.37 | 12.50 | 10.43 | 11.01 | 6,078,116 | -0.52(-4.49%) |
May 09, 2016 | 11.51 | 11.65 | 11.47 | 11.52 | 1,912,808 | +0.04(+0.35%) |
May 06, 2016 | 11.66 | 11.83 | 11.24 | 11.48 | 2,071,684 | -0.19(-1.59%) |
May 05, 2016 | 11.50 | 11.74 | 11.42 | 11.67 | 1,102,492 | +0.24(+2.10%) |
May 04, 2016 | 11.59 | 11.69 | 11.38 | 11.43 | 1,339,112 | -0.23(-1.97%) |
May 03, 2016 | 11.85 | 11.87 | 11.54 | 11.66 | 1,114,028 | -0.27(-2.24%) |
May 02, 2016 | 11.95 | 12.05 | 11.88 | 11.93 | 1,499,316 | +0.06(+0.53%) |
Apr 29, 2016 | 12.09 | 12.09 | 11.79 | 11.86 | 1,205,256 | -0.24(-1.96%) |
Apr 28, 2016 | 12.40 | 12.50 | 12.08 | 12.10 | 902,228 | -0.38(-3.03%) |
Apr 27, 2016 | 12.38 | 12.59 | 12.19 | 12.48 | 1,258,888 | +0.11(+0.93%) |
Apr 26, 2016 | 12.34 | 12.49 | 12.26 | 12.36 | 780,596 | +0.05(+0.39%) |
Apr 25, 2016 | 12.25 | 12.39 | 12.21 | 12.31 | 1,068,376 | +0.02(+0.18%) |
Apr 22, 2016 | 12.25 | 12.35 | 12.17 | 12.29 | 1,405,648 | +0.07(+0.55%) |
Apr 21, 2016 | 12.20 | 12.34 | 12.19 | 12.22 | 985,960 | -0.03(-0.22%) |
Apr 20, 2016 | 12.19 | 12.32 | 12.09 | 12.25 | 848,660 | +0.10(+0.82%) |
Apr 19, 2016 | 12.39 | 12.43 | 12.01 | 12.15 | 886,704 | -0.22(-1.78%) |
Apr 18, 2016 | 12.23 | 12.54 | 12.16 | 12.37 | 1,382,160 | +0.11(+0.86%) |
Apr 15, 2016 | 12.57 | 12.64 | 12.24 | 12.27 | 1,186,336 | -0.35(-2.75%) |
Apr 14, 2016 | 12.42 | 12.65 | 12.35 | 12.62 | 1,340,764 | +0.17(+1.39%) |
Apr 13, 2016 | 12.21 | 12.45 | 11.98 | 12.44 | 1,020,740 | +0.33(+2.70%) |
Apr 12, 2016 | 11.96 | 12.22 | 11.95 | 12.12 | 981,344 | +0.13(+1.13%) |
Apr 11, 2016 | 12.28 | 12.41 | 11.96 | 11.98 | 808,672 | -0.14(-1.20%) |
Apr 08, 2016 | 12.19 | 12.33 | 12.07 | 12.12 | 537,160 | +0.06(+0.52%) |
Apr 07, 2016 | 12.08 | 12.18 | 11.99 | 12.06 | 1,084,520 | -0.10(-0.82%) |
Apr 06, 2016 | 11.94 | 12.18 | 11.90 | 12.16 | 1,023,620 | +0.26(+2.16%) |
Apr 05, 2016 | 11.89 | 12.15 | 11.89 | 11.90 | 1,134,972 | -0.11(-0.89%) |
Apr 04, 2016 | 11.96 | 12.14 | 11.91 | 12.01 | 1,061,632 | +0.08(+0.67%) |
Apr 01, 2016 | 11.82 | 11.97 | 11.70 | 11.93 | 850,608 | -0.05(-0.42%) |
Mar 31, 2016 | 11.90 | 12.04 | 11.77 | 11.98 | 1,975,668 | +0.12(+1.05%) |
Mar 30, 2016 | 12.01 | 12.01 | 11.70 | 11.86 | 843,448 | -0.11(-0.88%) |
Mar 29, 2016 | 11.57 | 12.01 | 11.52 | 11.96 | 1,459,160 | +0.39(+3.37%) |
Mar 28, 2016 | 11.51 | 11.70 | 11.44 | 11.57 | 1,043,096 | +0.07(+0.61%) |
Mar 24, 2016 | 11.39 | 11.50 | 11.50 | 11.50 | 1,218,400 | +0.08(+0.68%) |
Mar 23, 2016 | 11.66 | 11.78 | 11.35 | 11.43 | 1,784,436 | -0.26(-2.20%) |
Mar 22, 2016 | 11.43 | 11.83 | 11.43 | 11.68 | 2,088,904 | +0.20(+1.72%) |
Mar 21, 2016 | 11.46 | 11.58 | 11.35 | 11.48 | 1,548,252 | +0.07(+0.66%) |
Mar 18, 2016 | 11.46 | 11.60 | 11.40 | 11.41 | 1,841,488 | +0.03(+0.22%) |
Mar 17, 2016 | 10.99 | 11.47 | 10.95 | 11.38 | 1,789,816 | +0.37(+3.31%) |
Mar 16, 2016 | 10.77 | 11.13 | 10.75 | 11.02 | 1,231,804 | +0.19(+1.78%) |
Mar 15, 2016 | 10.78 | 10.89 | 10.69 | 10.83 | 1,284,980 | -0.04(-0.32%) |
Mar 14, 2016 | 10.65 | 10.88 | 10.56 | 10.86 | 1,200,128 | +0.19(+1.80%) |
Mar 11, 2016 | 10.71 | 10.76 | 10.53 | 10.67 | 1,825,640 | +0.06(+0.54%) |
Mar 10, 2016 | 10.65 | 10.80 | 10.40 | 10.61 | 1,677,432 | +0.01(+0.05%) |
Mar 09, 2016 | 10.90 | 10.93 | 10.58 | 10.61 | 2,017,312 | -0.27(-2.50%) |
Mar 08, 2016 | 11.08 | 11.16 | 10.85 | 10.88 | 1,057,696 | -0.33(-2.97%) |
Mar 07, 2016 | 10.93 | 11.21 | 10.88 | 11.21 | 1,612,384 | +0.23(+2.09%) |
Mar 04, 2016 | 10.95 | 11.13 | 10.86 | 10.98 | 1,713,152 | -0.03(-0.23%) |
Mar 03, 2016 | 10.96 | 11.10 | 10.92 | 11.01 | 1,677,120 | +0.03(+0.27%) |
Mar 02, 2016 | 10.87 | 11.02 | 10.74 | 10.98 | 2,321,468 | +0.07(+0.64%) |