Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.67 | 14.52 | 13.67 | 13.99 | 16,632,832 | +0.43(+3.17%) |
May 27, 2016 | 13.06 | 13.56 | 13.56 | 13.56 | 12,511,552 | +0.42(+3.22%) |
May 26, 2016 | 13.53 | 13.58 | 13.05 | 13.13 | 14,316,374 | -0.28(-2.07%) |
May 25, 2016 | 14.08 | 14.09 | 13.22 | 13.41 | 24,192,588 | -0.56(-3.98%) |
May 24, 2016 | 13.90 | 14.08 | 13.54 | 13.97 | 23,694,706 | +0.11(+0.82%) |
May 23, 2016 | 13.86 | 14.02 | 13.19 | 13.85 | 17,971,830 | -0.13(-0.90%) |
May 20, 2016 | 13.79 | 14.05 | 13.67 | 13.98 | 19,976,072 | +0.39(+2.83%) |
May 19, 2016 | 12.89 | 13.63 | 12.69 | 13.60 | 17,349,302 | +0.45(+3.41%) |
May 18, 2016 | 13.57 | 13.73 | 13.04 | 13.15 | 11,954,361 | -0.43(-3.16%) |
May 17, 2016 | 13.00 | 13.87 | 12.90 | 13.58 | 18,782,674 | +0.58(+4.47%) |
May 16, 2016 | 12.28 | 13.03 | 12.28 | 13.00 | 27,505,514 | +0.78(+6.41%) |
May 13, 2016 | 11.94 | 12.54 | 11.90 | 12.21 | 21,859,792 | +0.19(+1.58%) |
May 12, 2016 | 12.52 | 12.61 | 11.92 | 12.02 | 10,228,372 | -0.28(-2.31%) |
May 11, 2016 | 12.19 | 12.56 | 11.89 | 12.31 | 8,820,975 | +0.23(+1.88%) |
May 10, 2016 | 12.01 | 12.36 | 11.89 | 12.08 | 8,603,383 | +0.13(+1.06%) |
May 09, 2016 | 12.22 | 12.28 | 11.71 | 11.95 | 14,691,707 | -0.48(-3.86%) |
May 06, 2016 | 12.95 | 13.25 | 12.43 | 12.43 | 14,791,089 | -0.55(-4.23%) |
May 05, 2016 | 11.63 | 13.02 | 11.62 | 12.98 | 23,434,288 | +0.84(+6.91%) |
May 04, 2016 | 12.06 | 12.26 | 11.58 | 12.14 | 15,382,393 | -0.09(-0.77%) |
May 03, 2016 | 11.90 | 12.28 | 11.65 | 12.24 | 14,601,851 | +0.37(+3.08%) |
May 02, 2016 | 12.23 | 12.23 | 11.65 | 11.87 | 14,750,384 | -0.37(-2.99%) |
Apr 29, 2016 | 12.55 | 12.71 | 11.77 | 12.24 | 14,018,616 | -0.16(-1.27%) |
Apr 28, 2016 | 12.69 | 12.98 | 12.36 | 12.40 | 12,714,108 | -0.23(-1.80%) |
Apr 27, 2016 | 12.35 | 12.98 | 12.35 | 12.62 | 25,650,068 | +0.38(+3.15%) |
Apr 26, 2016 | 12.15 | 12.43 | 11.97 | 12.24 | 13,509,283 | +0.21(+1.73%) |
Apr 25, 2016 | 12.36 | 12.50 | 11.75 | 12.03 | 9,479,958 | -0.30(-2.46%) |
Apr 22, 2016 | 12.16 | 12.51 | 12.08 | 12.33 | 15,985,045 | +0.25(+2.09%) |
Apr 21, 2016 | 11.93 | 12.36 | 11.75 | 12.08 | 24,905,430 | +0.20(+1.65%) |
Apr 20, 2016 | 11.25 | 12.09 | 11.09 | 11.89 | 33,197,568 | +0.52(+4.55%) |
Apr 19, 2016 | 10.67 | 11.39 | 10.63 | 11.37 | 25,470,404 | +0.84(+7.97%) |
Apr 18, 2016 | 10.70 | 11.29 | 9.670 | 10.53 | 55,043,072 | -0.55(-4.96%) |
Apr 15, 2016 | 11.09 | 11.32 | 10.96 | 11.08 | 10,053,785 | -0.14(-1.24%) |
Apr 14, 2016 | 11.73 | 11.73 | 11.11 | 11.22 | 13,724,076 | -0.37(-3.16%) |
Apr 13, 2016 | 11.13 | 11.61 | 11.00 | 11.58 | 14,730,250 | +0.40(+3.61%) |
Apr 12, 2016 | 10.85 | 11.28 | 10.60 | 11.18 | 17,029,956 | +0.41(+3.81%) |
Apr 11, 2016 | 10.33 | 11.05 | 10.33 | 10.77 | 44,860,668 | +0.52(+5.05%) |
Apr 08, 2016 | 10.19 | 10.57 | 10.05 | 10.25 | 26,488,928 | +0.33(+3.37%) |
Apr 07, 2016 | 9.714 | 10.11 | 9.701 | 9.916 | 18,958,444 | +0.14(+1.42%) |
Apr 06, 2016 | 9.461 | 9.973 | 9.215 | 9.777 | 20,420,440 | +0.43(+4.59%) |
Apr 05, 2016 | 9.524 | 9.594 | 9.225 | 9.348 | 12,131,425 | -0.25(-2.63%) |
Apr 04, 2016 | 9.733 | 9.916 | 9.594 | 9.600 | 11,369,198 | -0.20(-2.00%) |
Apr 01, 2016 | 9.909 | 10.30 | 9.720 | 9.796 | 13,532,500 | -0.35(-3.42%) |
Mar 31, 2016 | 9.903 | 10.17 | 9.726 | 10.14 | 12,050,193 | +0.26(+2.62%) |
Mar 30, 2016 | 10.04 | 10.41 | 9.878 | 9.884 | 12,334,137 | -0.03(-0.25%) |
Mar 29, 2016 | 9.411 | 9.966 | 9.247 | 9.909 | 10,452,947 | +0.35(+3.70%) |
Mar 28, 2016 | 9.954 | 10.02 | 9.518 | 9.556 | 15,458,888 | -0.13(-1.37%) |
Mar 24, 2016 | 9.966 | 9.689 | 9.689 | 9.689 | 26,370,270 | -0.57(-5.60%) |
Mar 23, 2016 | 11.20 | 11.29 | 10.07 | 10.26 | 15,009,453 | -0.86(-7.77%) |
Mar 22, 2016 | 10.84 | 11.18 | 10.70 | 11.13 | 10,686,714 | +0.18(+1.61%) |
Mar 21, 2016 | 11.35 | 11.37 | 10.86 | 10.95 | 10,266,085 | -0.50(-4.41%) |
Mar 18, 2016 | 11.44 | 11.60 | 11.25 | 11.46 | 24,749,404 | +0.25(+2.20%) |
Mar 17, 2016 | 11.22 | 11.49 | 10.84 | 11.21 | 14,994,300 | +0.20(+1.84%) |
Mar 16, 2016 | 10.23 | 11.07 | 10.23 | 11.01 | 15,746,097 | +0.81(+7.99%) |
Mar 15, 2016 | 10.19 | 10.21 | 9.802 | 10.19 | 14,380,230 | -0.22(-2.12%) |
Mar 14, 2016 | 10.05 | 10.58 | 9.916 | 10.41 | 14,677,514 | +0.31(+3.06%) |
Mar 11, 2016 | 10.36 | 10.52 | 10.05 | 10.11 | 19,369,192 | +0.08(+0.75%) |
Mar 10, 2016 | 10.89 | 10.92 | 9.367 | 10.03 | 57,299,148 | -0.90(-8.26%) |
Mar 09, 2016 | 10.76 | 11.08 | 10.53 | 10.93 | 20,723,862 | +0.43(+4.06%) |
Mar 08, 2016 | 11.50 | 11.53 | 10.44 | 10.51 | 28,557,578 | -1.10(-9.44%) |
Mar 07, 2016 | 11.76 | 12.11 | 11.44 | 11.60 | 23,152,756 | -0.05(-0.47%) |
Mar 04, 2016 | 11.34 | 11.78 | 11.26 | 11.66 | 27,936,876 | +0.65(+5.86%) |
Mar 03, 2016 | 10.40 | 11.05 | 10.39 | 11.01 | 11,655,655 | +0.58(+5.60%) |
Mar 02, 2016 | 10.10 | 10.49 | 9.934 | 10.43 | 11,855,777 | +0.35(+3.51%) |