Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.20 | 11.32 | 11.02 | 11.20 | 1,067,055 | +0.00(+0.00%) |
May 27, 2016 | 11.22 | 11.20 | 11.20 | 11.20 | 641,999 | +0.02(+0.15%) |
May 26, 2016 | 11.40 | 11.58 | 11.06 | 11.18 | 868,530 | -0.20(-1.78%) |
May 25, 2016 | 10.46 | 11.56 | 10.37 | 11.38 | 2,102,451 | +0.91(+8.68%) |
May 24, 2016 | 10.62 | 10.77 | 10.34 | 10.47 | 1,367,680 | -0.06(-0.62%) |
May 23, 2016 | 11.09 | 11.24 | 10.43 | 10.54 | 2,606,287 | +0.21(+2.04%) |
May 20, 2016 | 10.09 | 10.41 | 10.05 | 10.33 | 1,657,437 | +0.27(+2.66%) |
May 19, 2016 | 10.07 | 10.30 | 9.848 | 10.06 | 1,070,540 | +0.09(+0.90%) |
May 18, 2016 | 10.45 | 10.45 | 9.839 | 9.969 | 1,654,441 | -0.58(-5.54%) |
May 17, 2016 | 10.49 | 10.81 | 10.17 | 10.55 | 1,708,636 | +0.09(+0.85%) |
May 16, 2016 | 10.59 | 11.15 | 10.42 | 10.46 | 1,818,400 | -0.12(-1.15%) |
May 13, 2016 | 11.32 | 11.58 | 10.02 | 10.59 | 6,017,577 | -0.91(-7.91%) |
May 12, 2016 | 11.93 | 12.05 | 11.33 | 11.50 | 1,142,056 | -0.36(-3.01%) |
May 11, 2016 | 12.54 | 12.54 | 11.69 | 11.85 | 1,506,294 | -0.84(-6.59%) |
May 10, 2016 | 12.86 | 12.91 | 12.48 | 12.69 | 934,635 | -0.23(-1.76%) |
May 09, 2016 | 13.01 | 13.22 | 12.80 | 12.92 | 748,716 | -0.19(-1.49%) |
May 06, 2016 | 13.00 | 13.14 | 12.79 | 13.11 | 537,159 | +0.10(+0.75%) |
May 05, 2016 | 13.70 | 13.80 | 13.01 | 13.01 | 738,793 | -0.74(-5.37%) |
May 04, 2016 | 13.71 | 14.09 | 13.62 | 13.75 | 603,828 | -0.15(-1.11%) |
May 03, 2016 | 14.33 | 14.34 | 13.57 | 13.91 | 764,231 | -0.45(-3.11%) |
May 02, 2016 | 14.32 | 14.56 | 13.98 | 14.35 | 867,000 | +0.21(+1.49%) |
Apr 29, 2016 | 14.44 | 14.46 | 13.93 | 14.14 | 669,487 | -0.31(-2.13%) |
Apr 28, 2016 | 14.82 | 14.96 | 14.44 | 14.45 | 765,897 | -0.54(-3.63%) |
Apr 27, 2016 | 14.65 | 15.15 | 14.49 | 14.99 | 835,083 | +0.51(+3.53%) |
Apr 26, 2016 | 14.18 | 14.63 | 14.02 | 14.48 | 742,343 | +0.37(+2.59%) |
Apr 25, 2016 | 14.67 | 14.67 | 14.00 | 14.12 | 776,537 | -0.55(-3.76%) |
Apr 22, 2016 | 14.47 | 14.82 | 14.44 | 14.67 | 698,276 | +0.17(+1.18%) |
Apr 21, 2016 | 15.08 | 15.08 | 14.27 | 14.50 | 713,851 | -0.50(-3.30%) |
Apr 20, 2016 | 14.97 | 15.26 | 14.87 | 14.99 | 746,181 | +0.06(+0.38%) |
Apr 19, 2016 | 15.16 | 15.60 | 14.90 | 14.94 | 898,639 | -0.12(-0.81%) |
Apr 18, 2016 | 15.03 | 15.13 | 14.66 | 15.06 | 932,592 | -0.02(-0.11%) |
Apr 15, 2016 | 14.17 | 15.12 | 14.17 | 15.08 | 1,782,334 | +0.92(+6.48%) |
Apr 14, 2016 | 14.17 | 14.38 | 13.69 | 14.16 | 1,640,099 | -0.07(-0.51%) |
Apr 13, 2016 | 13.00 | 14.45 | 13.00 | 14.23 | 2,158,762 | +1.36(+10.53%) |
Apr 12, 2016 | 12.33 | 12.96 | 11.99 | 12.88 | 1,512,935 | +0.54(+4.34%) |
Apr 11, 2016 | 12.68 | 12.71 | 12.32 | 12.34 | 650,108 | -0.19(-1.55%) |
Apr 08, 2016 | 13.07 | 13.07 | 12.44 | 12.53 | 1,011,358 | -0.37(-2.89%) |
Apr 07, 2016 | 13.57 | 13.57 | 12.85 | 12.91 | 1,097,316 | -0.61(-4.50%) |
Apr 06, 2016 | 13.81 | 13.92 | 13.40 | 13.52 | 594,225 | -0.25(-1.83%) |
Apr 05, 2016 | 14.00 | 14.07 | 13.51 | 13.77 | 895,223 | -0.38(-2.70%) |
Apr 04, 2016 | 14.59 | 14.67 | 14.13 | 14.15 | 573,712 | -0.43(-2.95%) |
Apr 01, 2016 | 14.41 | 14.59 | 14.29 | 14.58 | 687,551 | +0.05(+0.34%) |
Mar 31, 2016 | 14.40 | 14.61 | 14.28 | 14.53 | 817,120 | +0.14(+0.96%) |
Mar 30, 2016 | 14.44 | 14.56 | 14.16 | 14.39 | 677,607 | +0.02(+0.11%) |
Mar 29, 2016 | 13.75 | 14.48 | 13.57 | 14.38 | 810,442 | +0.64(+4.67%) |
Mar 28, 2016 | 13.57 | 14.05 | 13.47 | 13.74 | 583,804 | +0.21(+1.56%) |
Mar 24, 2016 | 13.12 | 13.53 | 13.53 | 13.53 | 585,707 | +0.41(+3.09%) |
Mar 23, 2016 | 13.55 | 13.59 | 13.03 | 13.12 | 697,049 | -0.50(-3.64%) |
Mar 22, 2016 | 14.00 | 14.06 | 13.54 | 13.61 | 791,651 | -0.48(-3.40%) |
Mar 21, 2016 | 14.04 | 14.37 | 13.97 | 14.09 | 1,001,618 | +0.04(+0.29%) |
Mar 18, 2016 | 13.27 | 14.20 | 13.20 | 14.05 | 1,924,213 | +0.88(+6.65%) |
Mar 17, 2016 | 13.22 | 13.36 | 12.84 | 13.18 | 2,056,483 | -0.10(-0.73%) |
Mar 16, 2016 | 13.50 | 13.70 | 13.09 | 13.27 | 1,288,941 | -0.24(-1.80%) |
Mar 15, 2016 | 13.80 | 13.90 | 13.25 | 13.52 | 1,685,679 | -0.32(-2.35%) |
Mar 14, 2016 | 14.39 | 14.39 | 13.70 | 13.84 | 892,634 | -0.51(-3.56%) |
Mar 11, 2016 | 14.50 | 14.66 | 13.98 | 14.35 | 2,069,563 | +0.03(+0.23%) |
Mar 10, 2016 | 13.98 | 15.20 | 13.70 | 14.32 | 5,476,199 | +1.17(+8.92%) |
Mar 09, 2016 | 13.57 | 13.76 | 13.03 | 13.15 | 1,896,685 | -0.44(-3.25%) |
Mar 08, 2016 | 13.07 | 14.21 | 13.07 | 13.59 | 2,779,203 | +0.39(+2.92%) |
Mar 07, 2016 | 13.14 | 13.52 | 12.97 | 13.20 | 829,201 | +0.07(+0.55%) |
Mar 04, 2016 | 13.03 | 13.57 | 12.94 | 13.13 | 1,630,372 | +0.14(+1.05%) |
Mar 03, 2016 | 12.69 | 13.04 | 12.63 | 12.99 | 893,373 | +0.22(+1.76%) |
Mar 02, 2016 | 12.51 | 12.81 | 12.30 | 12.77 | 544,717 | +0.15(+1.21%) |