Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.94 | 11.75 | 10.93 | 11.25 | 1,199,321 | +0.36(+3.31%) |
May 27, 2016 | 10.93 | 10.89 | 10.89 | 10.89 | 827,000 | -0.15(-1.36%) |
May 26, 2016 | 11.80 | 11.96 | 11.00 | 11.04 | 1,025,179 | -0.60(-5.15%) |
May 25, 2016 | 10.72 | 11.88 | 10.72 | 11.64 | 1,252,797 | +0.97(+9.09%) |
May 24, 2016 | 10.73 | 10.88 | 10.30 | 10.67 | 1,560,001 | +0.05(+0.47%) |
May 23, 2016 | 10.65 | 10.96 | 10.43 | 10.62 | 829,794 | -0.08(-0.75%) |
May 20, 2016 | 10.71 | 10.95 | 10.43 | 10.70 | 1,282,665 | +0.04(+0.38%) |
May 19, 2016 | 10.88 | 11.12 | 10.44 | 10.66 | 2,348,230 | -0.37(-3.35%) |
May 18, 2016 | 11.42 | 11.53 | 10.91 | 11.03 | 1,244,903 | -0.60(-5.16%) |
May 17, 2016 | 11.59 | 12.30 | 11.53 | 11.63 | 1,079,032 | +0.08(+0.69%) |
May 16, 2016 | 11.37 | 11.95 | 11.32 | 11.55 | 959,503 | +0.28(+2.48%) |
May 13, 2016 | 11.49 | 11.81 | 11.22 | 11.27 | 926,735 | -0.33(-2.84%) |
May 12, 2016 | 12.09 | 12.45 | 11.51 | 11.60 | 720,806 | -0.44(-3.65%) |
May 11, 2016 | 12.15 | 12.76 | 12.02 | 12.04 | 1,153,011 | -0.18(-1.47%) |
May 10, 2016 | 11.30 | 12.31 | 11.29 | 12.22 | 1,081,400 | +1.03(+9.20%) |
May 09, 2016 | 11.58 | 11.60 | 10.88 | 11.19 | 1,052,693 | -0.53(-4.52%) |
May 06, 2016 | 11.84 | 12.18 | 11.55 | 11.72 | 1,325,906 | -0.04(-0.34%) |
May 05, 2016 | 12.45 | 12.73 | 11.57 | 11.76 | 1,751,249 | -0.59(-4.78%) |
May 04, 2016 | 14.02 | 14.10 | 12.34 | 12.35 | 2,153,898 | -2.03(-14.12%) |
May 03, 2016 | 14.39 | 14.78 | 13.96 | 14.38 | 803,277 | -0.40(-2.71%) |
May 02, 2016 | 15.14 | 15.22 | 14.32 | 14.78 | 836,918 | -0.31(-2.05%) |
Apr 29, 2016 | 15.59 | 16.23 | 14.84 | 15.09 | 1,483,394 | -0.57(-3.64%) |
Apr 28, 2016 | 14.99 | 16.39 | 14.88 | 15.66 | 2,056,203 | +0.60(+3.98%) |
Apr 27, 2016 | 14.33 | 15.11 | 14.04 | 15.06 | 1,070,605 | +0.86(+6.06%) |
Apr 26, 2016 | 13.35 | 14.50 | 13.10 | 14.20 | 908,854 | +1.11(+8.48%) |
Apr 25, 2016 | 14.04 | 14.22 | 13.01 | 13.09 | 871,771 | -1.00(-7.10%) |
Apr 22, 2016 | 13.80 | 14.24 | 13.56 | 14.09 | 721,722 | +0.33(+2.40%) |
Apr 21, 2016 | 13.73 | 14.22 | 13.45 | 13.76 | 800,512 | +0.06(+0.44%) |
Apr 20, 2016 | 13.64 | 13.98 | 13.52 | 13.70 | 679,809 | -0.04(-0.29%) |
Apr 19, 2016 | 13.23 | 13.80 | 13.23 | 13.74 | 709,257 | +0.50(+3.78%) |
Apr 18, 2016 | 13.06 | 13.49 | 12.93 | 13.24 | 931,203 | -0.04(-0.30%) |
Apr 15, 2016 | 13.75 | 13.75 | 13.11 | 13.28 | 1,233,549 | -0.59(-4.25%) |
Apr 14, 2016 | 13.49 | 14.00 | 13.47 | 13.87 | 1,080,229 | +0.41(+3.05%) |
Apr 13, 2016 | 12.59 | 13.54 | 12.45 | 13.46 | 1,307,647 | +1.11(+8.99%) |
Apr 12, 2016 | 11.85 | 12.46 | 11.85 | 12.35 | 909,597 | +0.33(+2.75%) |
Apr 11, 2016 | 11.70 | 12.16 | 11.63 | 12.02 | 673,352 | +0.39(+3.35%) |
Apr 08, 2016 | 11.87 | 12.25 | 11.49 | 11.63 | 692,546 | +0.16(+1.39%) |
Apr 07, 2016 | 11.62 | 11.86 | 11.31 | 11.47 | 703,914 | -0.27(-2.30%) |
Apr 06, 2016 | 11.30 | 11.85 | 10.80 | 11.74 | 1,183,232 | +0.01(+0.09%) |
Apr 05, 2016 | 11.85 | 11.97 | 11.58 | 11.73 | 999,285 | -0.34(-2.82%) |
Apr 04, 2016 | 12.35 | 12.70 | 12.01 | 12.07 | 846,107 | -0.38(-3.05%) |
Apr 01, 2016 | 12.41 | 12.48 | 11.53 | 12.45 | 966,210 | -0.07(-0.56%) |
Mar 31, 2016 | 12.79 | 12.82 | 12.27 | 12.52 | 1,140,059 | -0.17(-1.34%) |
Mar 30, 2016 | 12.96 | 13.08 | 12.37 | 12.69 | 834,274 | -0.17(-1.32%) |
Mar 29, 2016 | 11.89 | 12.92 | 11.67 | 12.86 | 732,537 | +0.75(+6.19%) |
Mar 28, 2016 | 12.13 | 12.33 | 11.52 | 12.11 | 773,673 | -0.13(-1.06%) |
Mar 24, 2016 | 12.03 | 12.24 | 12.24 | 12.24 | 965,000 | +0.10(+0.82%) |
Mar 23, 2016 | 13.29 | 13.40 | 12.03 | 12.14 | 1,520,149 | -1.35(-10.01%) |
Mar 22, 2016 | 13.61 | 13.61 | 13.21 | 13.49 | 833,569 | -0.13(-0.95%) |
Mar 21, 2016 | 14.00 | 14.28 | 13.19 | 13.62 | 1,193,706 | -0.39(-2.78%) |
Mar 18, 2016 | 13.68 | 14.29 | 13.22 | 14.01 | 2,418,510 | +0.43(+3.17%) |
Mar 17, 2016 | 12.51 | 13.87 | 12.51 | 13.58 | 1,839,118 | +0.97(+7.69%) |
Mar 16, 2016 | 12.36 | 12.82 | 12.25 | 12.61 | 1,416,575 | +0.24(+1.94%) |
Mar 15, 2016 | 12.72 | 12.77 | 11.94 | 12.37 | 1,617,443 | -0.55(-4.26%) |
Mar 14, 2016 | 11.52 | 13.11 | 11.40 | 12.92 | 2,874,391 | +1.49(+13.04%) |
Mar 11, 2016 | 11.15 | 11.51 | 11.09 | 11.43 | 911,826 | +0.36(+3.25%) |
Mar 10, 2016 | 10.99 | 11.30 | 10.72 | 11.07 | 1,357,826 | +0.15(+1.37%) |
Mar 09, 2016 | 10.50 | 11.13 | 10.40 | 10.92 | 1,283,626 | +0.57(+5.51%) |
Mar 08, 2016 | 11.70 | 11.86 | 9.880 | 10.35 | 2,541,552 | -1.41(-11.99%) |
Mar 07, 2016 | 11.07 | 11.94 | 10.86 | 11.76 | 2,602,306 | +0.63(+5.66%) |
Mar 04, 2016 | 10.75 | 12.00 | 10.41 | 11.13 | 2,890,350 | +0.29(+2.68%) |
Mar 03, 2016 | 9.420 | 11.34 | 9.300 | 10.84 | 3,614,577 | +1.57(+16.94%) |
Mar 02, 2016 | 8.770 | 9.330 | 8.550 | 9.270 | 2,097,256 | +0.43(+4.86%) |