Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.75 | 10.83 | 10.62 | 10.80 | 3,274,521 | +0.05(+0.42%) |
May 27, 2016 | 10.71 | 10.75 | 10.75 | 10.75 | 3,203,918 | +0.05(+0.42%) |
May 26, 2016 | 10.83 | 10.89 | 10.70 | 10.71 | 1,449,797 | -0.15(-1.41%) |
May 25, 2016 | 10.70 | 10.92 | 10.68 | 10.86 | 1,644,702 | +0.20(+1.86%) |
May 24, 2016 | 10.65 | 10.73 | 10.57 | 10.66 | 2,014,033 | +0.10(+0.94%) |
May 23, 2016 | 10.69 | 10.80 | 10.45 | 10.56 | 1,695,397 | -0.14(-1.27%) |
May 20, 2016 | 10.45 | 10.76 | 10.41 | 10.70 | 2,862,626 | +0.30(+2.87%) |
May 19, 2016 | 10.40 | 10.52 | 10.37 | 10.40 | 3,680,399 | -0.08(-0.78%) |
May 18, 2016 | 10.71 | 10.71 | 10.21 | 10.48 | 7,546,976 | -0.07(-0.68%) |
May 17, 2016 | 10.60 | 10.75 | 10.52 | 10.55 | 2,823,854 | -0.05(-0.51%) |
May 16, 2016 | 10.53 | 10.63 | 10.49 | 10.61 | 2,734,728 | +0.09(+0.86%) |
May 13, 2016 | 10.77 | 10.84 | 10.52 | 10.52 | 2,082,676 | -0.26(-2.43%) |
May 12, 2016 | 11.04 | 11.08 | 10.74 | 10.78 | 2,665,050 | -0.23(-2.13%) |
May 11, 2016 | 11.05 | 11.12 | 11.00 | 11.02 | 2,048,119 | -0.11(-0.97%) |
May 10, 2016 | 11.14 | 11.16 | 10.96 | 11.12 | 2,387,295 | +0.04(+0.33%) |
May 09, 2016 | 11.25 | 11.44 | 10.91 | 11.09 | 4,407,697 | -0.38(-3.31%) |
May 06, 2016 | 10.68 | 11.49 | 10.68 | 11.47 | 5,809,487 | +0.48(+4.36%) |
May 05, 2016 | 11.03 | 11.04 | 10.90 | 10.99 | 2,576,840 | +0.02(+0.16%) |
May 04, 2016 | 10.98 | 11.11 | 10.89 | 10.97 | 2,395,902 | -0.07(-0.65%) |
May 03, 2016 | 11.28 | 11.31 | 11.00 | 11.04 | 3,005,241 | -0.34(-3.01%) |
May 02, 2016 | 11.24 | 11.46 | 11.19 | 11.39 | 2,132,526 | +0.17(+1.53%) |
Apr 29, 2016 | 11.27 | 11.36 | 11.03 | 11.21 | 2,176,365 | -0.11(-0.96%) |
Apr 28, 2016 | 11.38 | 11.55 | 11.28 | 11.32 | 1,952,837 | -0.12(-1.03%) |
Apr 27, 2016 | 11.55 | 11.63 | 11.36 | 11.44 | 1,553,969 | -0.11(-0.94%) |
Apr 26, 2016 | 11.41 | 11.59 | 11.33 | 11.55 | 1,383,065 | +0.15(+1.35%) |
Apr 25, 2016 | 11.52 | 11.58 | 11.30 | 11.39 | 1,868,837 | -0.16(-1.41%) |
Apr 22, 2016 | 11.52 | 11.66 | 11.49 | 11.56 | 2,954,560 | +0.05(+0.47%) |
Apr 21, 2016 | 11.32 | 11.66 | 11.27 | 11.50 | 4,660,193 | +0.18(+1.60%) |
Apr 20, 2016 | 11.34 | 11.44 | 11.26 | 11.32 | 3,756,851 | +0.00(+0.00%) |
Apr 19, 2016 | 11.25 | 11.45 | 11.19 | 11.32 | 3,904,557 | +0.07(+0.64%) |
Apr 18, 2016 | 11.37 | 11.42 | 11.22 | 11.25 | 6,554,394 | -0.22(-1.89%) |
Apr 15, 2016 | 11.49 | 11.51 | 11.37 | 11.47 | 1,682,732 | -0.03(-0.23%) |
Apr 14, 2016 | 11.51 | 11.61 | 11.48 | 11.49 | 1,920,421 | +0.03(+0.24%) |
Apr 13, 2016 | 11.32 | 11.48 | 11.28 | 11.47 | 2,051,324 | +0.21(+1.84%) |
Apr 12, 2016 | 11.15 | 11.33 | 11.07 | 11.26 | 2,493,262 | +0.16(+1.46%) |
Apr 11, 2016 | 11.21 | 11.28 | 11.10 | 11.10 | 2,796,449 | -0.11(-0.97%) |
Apr 08, 2016 | 11.46 | 11.46 | 11.13 | 11.20 | 2,947,188 | -0.16(-1.43%) |
Apr 07, 2016 | 11.49 | 11.60 | 11.25 | 11.37 | 6,825,752 | -0.16(-1.41%) |
Apr 06, 2016 | 11.43 | 11.57 | 11.28 | 11.53 | 3,604,607 | +0.14(+1.27%) |
Apr 05, 2016 | 11.46 | 11.46 | 11.31 | 11.39 | 3,248,936 | -0.14(-1.18%) |
Apr 04, 2016 | 11.74 | 11.79 | 11.50 | 11.52 | 3,350,049 | -0.24(-2.07%) |
Apr 01, 2016 | 11.45 | 11.78 | 11.30 | 11.76 | 3,919,411 | +0.23(+2.04%) |
Mar 31, 2016 | 11.50 | 11.63 | 11.39 | 11.53 | 2,603,880 | +0.02(+0.16%) |
Mar 30, 2016 | 11.68 | 11.68 | 11.40 | 11.51 | 2,914,099 | -0.10(-0.86%) |
Mar 29, 2016 | 11.58 | 11.65 | 11.39 | 11.61 | 3,403,835 | +0.01(+0.08%) |
Mar 28, 2016 | 11.30 | 11.61 | 11.28 | 11.60 | 4,070,183 | +0.32(+2.80%) |
Mar 24, 2016 | 11.23 | 11.29 | 11.29 | 11.29 | 3,656,019 | -0.04(-0.32%) |
Mar 23, 2016 | 11.39 | 11.51 | 11.30 | 11.32 | 6,733,593 | -0.09(-0.79%) |
Mar 22, 2016 | 11.13 | 11.42 | 11.11 | 11.41 | 4,414,579 | +0.23(+2.10%) |
Mar 21, 2016 | 11.10 | 11.23 | 11.00 | 11.18 | 2,723,674 | +0.06(+0.57%) |
Mar 18, 2016 | 11.28 | 11.37 | 11.02 | 11.11 | 4,976,508 | -0.12(-1.05%) |
Mar 17, 2016 | 10.90 | 11.43 | 10.90 | 11.23 | 6,874,080 | +0.34(+3.15%) |
Mar 16, 2016 | 10.41 | 10.95 | 10.41 | 10.89 | 7,902,580 | +0.44(+4.23%) |
Mar 15, 2016 | 10.39 | 10.49 | 10.24 | 10.45 | 2,895,243 | +0.01(+0.09%) |
Mar 14, 2016 | 10.55 | 10.76 | 10.25 | 10.44 | 3,473,698 | -0.17(-1.62%) |
Mar 11, 2016 | 10.16 | 10.63 | 9.977 | 10.61 | 5,651,139 | +0.60(+5.95%) |
Mar 10, 2016 | 10.09 | 10.10 | 9.814 | 10.01 | 6,885,199 | +0.00(+0.00%) |
Mar 09, 2016 | 9.932 | 10.25 | 9.823 | 10.01 | 7,278,802 | +0.15(+1.56%) |
Mar 08, 2016 | 10.13 | 10.18 | 9.814 | 9.860 | 3,945,605 | -0.35(-3.45%) |
Mar 07, 2016 | 9.814 | 10.25 | 9.787 | 10.21 | 6,353,028 | +0.37(+3.76%) |
Mar 04, 2016 | 9.770 | 9.953 | 9.689 | 9.842 | 12,170,436 | +0.08(+0.82%) |
Mar 03, 2016 | 9.743 | 9.815 | 9.636 | 9.761 | 8,473,476 | +0.02(+0.18%) |
Mar 02, 2016 | 9.600 | 9.788 | 9.582 | 9.743 | 6,830,482 | +0.11(+1.11%) |