Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.64 | 11.01 | 10.43 | 10.84 | 688,340 | +0.23(+2.16%) |
May 27, 2016 | 10.58 | 10.61 | 10.61 | 10.61 | 737,853 | +0.03(+0.26%) |
May 26, 2016 | 10.45 | 10.73 | 10.30 | 10.58 | 866,634 | +0.13(+1.23%) |
May 25, 2016 | 10.79 | 10.87 | 10.31 | 10.45 | 797,779 | -0.32(-2.98%) |
May 24, 2016 | 10.34 | 10.84 | 10.34 | 10.77 | 1,028,125 | +0.50(+4.82%) |
May 23, 2016 | 10.32 | 10.43 | 10.17 | 10.28 | 796,685 | -0.07(-0.71%) |
May 20, 2016 | 10.09 | 10.38 | 10.00 | 10.35 | 1,005,152 | +0.32(+3.20%) |
May 19, 2016 | 9.755 | 10.08 | 9.714 | 10.03 | 874,075 | +0.21(+2.15%) |
May 18, 2016 | 9.939 | 9.966 | 9.709 | 9.819 | 1,109,468 | -0.17(-1.65%) |
May 17, 2016 | 10.25 | 10.40 | 9.939 | 9.984 | 769,735 | -0.29(-2.85%) |
May 16, 2016 | 10.19 | 10.43 | 10.10 | 10.28 | 690,014 | +0.09(+0.90%) |
May 13, 2016 | 10.35 | 10.35 | 10.08 | 10.19 | 919,441 | -0.23(-2.20%) |
May 12, 2016 | 11.19 | 11.22 | 10.27 | 10.42 | 1,260,571 | -0.71(-6.35%) |
May 11, 2016 | 11.16 | 11.20 | 10.88 | 11.12 | 1,137,301 | -0.11(-0.98%) |
May 10, 2016 | 11.36 | 11.41 | 10.81 | 11.23 | 1,187,862 | -0.08(-0.73%) |
May 09, 2016 | 13.16 | 13.54 | 11.05 | 11.31 | 3,504,961 | -1.19(-9.53%) |
May 06, 2016 | 12.16 | 12.51 | 12.06 | 12.51 | 744,517 | +0.22(+1.79%) |
May 05, 2016 | 11.96 | 12.36 | 11.96 | 12.29 | 576,701 | +0.37(+3.08%) |
May 04, 2016 | 12.10 | 12.52 | 11.85 | 11.92 | 1,163,047 | -0.25(-2.04%) |
May 03, 2016 | 11.90 | 12.29 | 11.85 | 12.17 | 942,477 | +0.08(+0.68%) |
May 02, 2016 | 11.86 | 12.11 | 11.71 | 12.08 | 508,323 | +0.30(+2.57%) |
Apr 29, 2016 | 11.65 | 11.87 | 11.52 | 11.78 | 1,079,089 | +0.09(+0.78%) |
Apr 28, 2016 | 11.61 | 11.92 | 11.49 | 11.69 | 444,649 | +0.01(+0.08%) |
Apr 27, 2016 | 11.96 | 12.10 | 11.44 | 11.68 | 701,084 | -0.25(-2.07%) |
Apr 26, 2016 | 11.53 | 11.95 | 11.41 | 11.93 | 846,717 | +0.43(+3.75%) |
Apr 25, 2016 | 11.67 | 11.73 | 11.30 | 11.50 | 322,566 | -0.17(-1.49%) |
Apr 22, 2016 | 11.48 | 11.73 | 11.46 | 11.67 | 318,567 | +0.19(+1.68%) |
Apr 21, 2016 | 11.39 | 11.57 | 11.19 | 11.48 | 478,190 | +0.11(+0.97%) |
Apr 20, 2016 | 11.22 | 11.39 | 11.07 | 11.37 | 991,476 | +0.16(+1.39%) |
Apr 19, 2016 | 11.21 | 11.63 | 11.11 | 11.21 | 785,806 | +0.09(+0.82%) |
Apr 18, 2016 | 10.87 | 11.16 | 10.81 | 11.12 | 457,758 | +0.16(+1.42%) |
Apr 15, 2016 | 10.91 | 11.02 | 10.75 | 10.97 | 370,563 | +0.04(+0.34%) |
Apr 14, 2016 | 11.27 | 11.28 | 10.90 | 10.93 | 341,114 | -0.31(-2.77%) |
Apr 13, 2016 | 10.79 | 11.30 | 10.75 | 11.24 | 481,180 | +0.57(+5.33%) |
Apr 12, 2016 | 10.67 | 10.75 | 10.21 | 10.67 | 1,314,862 | +0.04(+0.35%) |
Apr 11, 2016 | 10.75 | 10.88 | 10.60 | 10.64 | 420,196 | -0.04(-0.34%) |
Apr 08, 2016 | 10.84 | 10.86 | 10.53 | 10.67 | 546,731 | -0.10(-0.94%) |
Apr 07, 2016 | 10.85 | 10.93 | 10.57 | 10.77 | 603,670 | -0.15(-1.34%) |
Apr 06, 2016 | 10.71 | 10.94 | 10.61 | 10.92 | 437,175 | +0.24(+2.23%) |
Apr 05, 2016 | 10.57 | 10.75 | 10.45 | 10.68 | 441,782 | +0.01(+0.09%) |
Apr 04, 2016 | 10.87 | 10.97 | 10.54 | 10.67 | 485,666 | -0.20(-1.85%) |
Apr 01, 2016 | 10.58 | 10.93 | 10.53 | 10.87 | 515,544 | +0.13(+1.19%) |
Mar 31, 2016 | 10.96 | 11.00 | 10.51 | 10.75 | 681,699 | -0.22(-2.01%) |
Mar 30, 2016 | 11.00 | 11.30 | 10.85 | 10.97 | 822,483 | +0.07(+0.67%) |
Mar 29, 2016 | 10.48 | 10.94 | 10.39 | 10.89 | 416,937 | +0.34(+3.22%) |
Mar 28, 2016 | 10.56 | 10.67 | 10.51 | 10.55 | 358,463 | +0.01(+0.09%) |
Mar 24, 2016 | 10.51 | 10.54 | 10.54 | 10.54 | 407,264 | -0.05(-0.43%) |
Mar 23, 2016 | 10.93 | 10.97 | 10.50 | 10.59 | 746,384 | -0.38(-3.43%) |
Mar 22, 2016 | 11.04 | 11.12 | 10.82 | 10.97 | 486,819 | -0.17(-1.56%) |
Mar 21, 2016 | 11.60 | 11.71 | 11.06 | 11.14 | 532,874 | -0.50(-4.26%) |
Mar 18, 2016 | 11.27 | 11.80 | 11.25 | 11.63 | 1,083,136 | +0.45(+4.02%) |
Mar 17, 2016 | 11.13 | 11.24 | 11.00 | 11.19 | 407,123 | +0.03(+0.25%) |
Mar 16, 2016 | 10.98 | 11.30 | 10.85 | 11.16 | 816,596 | +0.13(+1.16%) |
Mar 15, 2016 | 11.21 | 11.30 | 10.97 | 11.03 | 492,153 | -0.32(-2.83%) |
Mar 14, 2016 | 11.63 | 11.63 | 11.16 | 11.35 | 720,144 | -0.33(-2.83%) |
Mar 11, 2016 | 11.14 | 11.73 | 11.12 | 11.68 | 1,206,852 | +0.64(+5.81%) |
Mar 10, 2016 | 11.25 | 11.28 | 10.89 | 11.04 | 871,563 | -0.20(-1.79%) |
Mar 09, 2016 | 11.13 | 11.35 | 11.02 | 11.24 | 859,006 | +0.23(+2.08%) |
Mar 08, 2016 | 11.29 | 11.40 | 10.97 | 11.01 | 785,972 | -0.38(-3.30%) |
Mar 07, 2016 | 11.43 | 11.65 | 11.30 | 11.39 | 624,483 | -0.07(-0.64%) |
Mar 04, 2016 | 11.11 | 11.49 | 10.97 | 11.46 | 1,758,792 | +0.39(+3.56%) |
Mar 03, 2016 | 10.95 | 11.14 | 10.85 | 11.07 | 720,459 | +0.14(+1.26%) |
Mar 02, 2016 | 11.22 | 11.30 | 10.79 | 10.93 | 1,106,447 | -0.30(-2.69%) |