Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.77 | 11.00 | 10.61 | 10.95 | 1,258,987 | +0.24(+2.25%) |
May 27, 2016 | 10.51 | 10.71 | 10.71 | 10.71 | 561,282 | +0.20(+1.90%) |
May 26, 2016 | 10.75 | 10.77 | 10.50 | 10.51 | 620,806 | -0.20(-1.86%) |
May 25, 2016 | 10.52 | 10.80 | 10.42 | 10.71 | 768,821 | +0.22(+2.14%) |
May 24, 2016 | 10.46 | 10.52 | 10.17 | 10.48 | 1,190,535 | +0.32(+3.19%) |
May 23, 2016 | 10.37 | 10.47 | 10.13 | 10.16 | 1,137,791 | -0.18(-1.77%) |
May 20, 2016 | 10.20 | 10.37 | 10.13 | 10.34 | 710,445 | +0.20(+1.97%) |
May 19, 2016 | 10.03 | 10.23 | 9.974 | 10.14 | 820,411 | +0.06(+0.58%) |
May 18, 2016 | 10.39 | 10.51 | 10.01 | 10.08 | 735,513 | -0.36(-3.42%) |
May 17, 2016 | 10.48 | 10.79 | 10.32 | 10.44 | 1,015,004 | -0.07(-0.71%) |
May 16, 2016 | 10.65 | 10.71 | 10.51 | 10.51 | 863,691 | -0.05(-0.47%) |
May 13, 2016 | 10.90 | 11.04 | 10.56 | 10.56 | 1,231,584 | -0.41(-3.71%) |
May 12, 2016 | 10.95 | 11.06 | 10.81 | 10.97 | 983,814 | +0.10(+0.92%) |
May 11, 2016 | 11.45 | 11.50 | 10.85 | 10.87 | 918,411 | -0.71(-6.10%) |
May 10, 2016 | 11.64 | 11.73 | 11.48 | 11.58 | 753,282 | +0.04(+0.36%) |
May 09, 2016 | 11.64 | 11.74 | 11.43 | 11.54 | 1,168,668 | -0.09(-0.79%) |
May 06, 2016 | 11.28 | 11.69 | 11.22 | 11.63 | 1,481,418 | +0.29(+2.57%) |
May 05, 2016 | 11.89 | 11.95 | 11.33 | 11.34 | 1,353,017 | -0.40(-3.40%) |
May 04, 2016 | 11.71 | 12.11 | 11.63 | 11.74 | 1,656,557 | -0.03(-0.28%) |
May 03, 2016 | 12.28 | 12.38 | 11.53 | 11.77 | 1,939,425 | -0.66(-5.28%) |
May 02, 2016 | 12.38 | 12.45 | 11.98 | 12.43 | 1,889,229 | +0.21(+1.70%) |
Apr 29, 2016 | 11.44 | 12.39 | 11.30 | 12.22 | 2,656,156 | +0.83(+7.30%) |
Apr 28, 2016 | 12.43 | 12.48 | 10.81 | 11.39 | 5,234,000 | -1.67(-12.79%) |
Apr 27, 2016 | 12.97 | 13.25 | 12.79 | 13.06 | 1,277,865 | +0.17(+1.36%) |
Apr 26, 2016 | 12.58 | 12.97 | 12.47 | 12.88 | 962,770 | +0.40(+3.20%) |
Apr 25, 2016 | 12.60 | 12.67 | 12.37 | 12.48 | 1,167,984 | -0.20(-1.57%) |
Apr 22, 2016 | 12.11 | 12.80 | 12.09 | 12.68 | 1,216,740 | +0.61(+5.02%) |
Apr 21, 2016 | 12.32 | 12.51 | 12.03 | 12.08 | 1,084,127 | -0.22(-1.76%) |
Apr 20, 2016 | 12.32 | 12.53 | 12.22 | 12.29 | 1,461,408 | -0.02(-0.14%) |
Apr 19, 2016 | 12.62 | 12.84 | 12.21 | 12.31 | 912,587 | -0.22(-1.79%) |
Apr 18, 2016 | 12.43 | 12.69 | 12.26 | 12.53 | 477,155 | +0.03(+0.27%) |
Apr 15, 2016 | 12.39 | 12.70 | 12.35 | 12.50 | 696,635 | +0.02(+0.20%) |
Apr 14, 2016 | 12.81 | 12.81 | 12.40 | 12.48 | 709,567 | -0.33(-2.60%) |
Apr 13, 2016 | 12.07 | 13.03 | 12.04 | 12.81 | 1,368,035 | +0.86(+7.24%) |
Apr 12, 2016 | 12.02 | 12.05 | 11.64 | 11.94 | 956,825 | -0.07(-0.55%) |
Apr 11, 2016 | 12.18 | 12.56 | 11.98 | 12.01 | 1,637,264 | -0.12(-1.03%) |
Apr 08, 2016 | 11.96 | 12.26 | 11.80 | 12.13 | 795,687 | +0.32(+2.67%) |
Apr 07, 2016 | 12.08 | 12.30 | 11.74 | 11.82 | 1,210,891 | -0.39(-3.20%) |
Apr 06, 2016 | 12.23 | 12.36 | 11.96 | 12.21 | 760,668 | +0.02(+0.20%) |
Apr 05, 2016 | 12.73 | 12.78 | 12.15 | 12.18 | 1,127,310 | -0.67(-5.24%) |
Apr 04, 2016 | 12.38 | 12.86 | 12.38 | 12.86 | 1,167,439 | +0.14(+1.11%) |
Apr 01, 2016 | 12.95 | 13.00 | 12.33 | 12.72 | 1,881,500 | -0.46(-3.47%) |
Mar 31, 2016 | 12.57 | 13.31 | 12.57 | 13.17 | 1,106,897 | +0.56(+4.41%) |
Mar 30, 2016 | 12.78 | 12.96 | 12.54 | 12.62 | 969,014 | -0.11(-0.84%) |
Mar 29, 2016 | 12.83 | 12.86 | 12.34 | 12.72 | 1,850,287 | -0.22(-1.72%) |
Mar 28, 2016 | 12.69 | 13.20 | 12.58 | 12.95 | 887,487 | +0.32(+2.55%) |
Mar 24, 2016 | 12.43 | 12.62 | 12.62 | 12.62 | 672,371 | +0.08(+0.66%) |
Mar 23, 2016 | 12.96 | 12.98 | 12.53 | 12.54 | 919,616 | -0.46(-3.56%) |
Mar 22, 2016 | 13.40 | 13.53 | 12.99 | 13.01 | 1,006,392 | -0.43(-3.20%) |
Mar 21, 2016 | 12.97 | 13.53 | 12.86 | 13.44 | 1,542,040 | +0.42(+3.24%) |
Mar 18, 2016 | 12.81 | 13.08 | 12.69 | 13.01 | 2,850,784 | +0.33(+2.61%) |
Mar 17, 2016 | 12.44 | 12.71 | 12.22 | 12.68 | 1,466,234 | +0.24(+1.93%) |
Mar 16, 2016 | 11.90 | 12.51 | 11.82 | 12.44 | 1,941,233 | +0.62(+5.24%) |
Mar 15, 2016 | 11.57 | 12.15 | 11.56 | 11.82 | 3,164,086 | +0.70(+6.32%) |
Mar 14, 2016 | 11.67 | 11.73 | 11.00 | 11.12 | 1,068,376 | -0.62(-5.28%) |
Mar 11, 2016 | 11.34 | 11.76 | 11.21 | 11.74 | 612,411 | +0.54(+4.80%) |
Mar 10, 2016 | 11.44 | 11.67 | 10.98 | 11.20 | 572,609 | -0.18(-1.60%) |
Mar 09, 2016 | 11.31 | 11.77 | 11.14 | 11.38 | 735,564 | +0.15(+1.32%) |
Mar 08, 2016 | 11.95 | 12.00 | 11.21 | 11.24 | 1,682,132 | -0.80(-6.66%) |
Mar 07, 2016 | 10.92 | 12.06 | 10.92 | 12.04 | 1,848,452 | +1.08(+9.89%) |
Mar 04, 2016 | 10.86 | 11.24 | 10.81 | 10.95 | 1,614,883 | +0.14(+1.30%) |
Mar 03, 2016 | 10.71 | 10.95 | 10.71 | 10.81 | 1,649,853 | +0.10(+0.93%) |
Mar 02, 2016 | 10.81 | 10.93 | 10.67 | 10.71 | 806,165 | -0.11(-0.99%) |