Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.92 | 10.94 | 10.70 | 10.81 | 10,039,906 | -0.05(-0.48%) |
May 27, 2016 | 10.76 | 10.86 | 10.86 | 10.86 | 6,568,753 | +0.13(+1.22%) |
May 26, 2016 | 10.75 | 10.79 | 10.68 | 10.73 | 6,931,649 | +0.01(+0.11%) |
May 25, 2016 | 10.63 | 10.80 | 10.62 | 10.72 | 12,808,914 | +0.21(+2.00%) |
May 24, 2016 | 10.26 | 10.56 | 10.25 | 10.51 | 15,816,504 | +0.40(+3.96%) |
May 23, 2016 | 10.16 | 10.21 | 10.08 | 10.11 | 9,247,801 | -0.05(-0.49%) |
May 20, 2016 | 10.08 | 10.25 | 10.07 | 10.16 | 12,027,626 | +0.18(+1.82%) |
May 19, 2016 | 9.950 | 10.02 | 9.761 | 9.978 | 19,674,492 | -0.11(-1.06%) |
May 18, 2016 | 10.01 | 10.28 | 9.888 | 10.08 | 18,686,758 | +0.01(+0.13%) |
May 17, 2016 | 10.31 | 10.36 | 9.975 | 10.07 | 16,221,224 | -0.28(-2.72%) |
May 16, 2016 | 10.09 | 10.44 | 10.08 | 10.35 | 14,333,237 | +0.30(+2.96%) |
May 13, 2016 | 10.28 | 10.37 | 10.01 | 10.06 | 14,959,780 | -0.27(-2.65%) |
May 12, 2016 | 10.45 | 10.47 | 10.15 | 10.33 | 16,848,472 | -0.00(-0.02%) |
May 11, 2016 | 10.54 | 10.60 | 10.32 | 10.33 | 15,617,607 | -0.29(-2.74%) |
May 10, 2016 | 10.36 | 10.63 | 10.35 | 10.62 | 10,860,799 | +0.37(+3.62%) |
May 09, 2016 | 10.19 | 10.32 | 10.16 | 10.25 | 13,697,039 | +0.04(+0.38%) |
May 06, 2016 | 9.976 | 10.22 | 9.947 | 10.21 | 15,559,190 | +0.10(+0.98%) |
May 05, 2016 | 10.19 | 10.26 | 10.03 | 10.11 | 15,866,951 | +0.01(+0.08%) |
May 04, 2016 | 10.11 | 10.24 | 10.03 | 10.11 | 17,249,726 | -0.18(-1.76%) |
May 03, 2016 | 10.34 | 10.38 | 10.15 | 10.29 | 17,064,018 | -0.27(-2.58%) |
May 02, 2016 | 10.41 | 10.60 | 10.33 | 10.56 | 11,727,698 | +0.23(+2.22%) |
Apr 29, 2016 | 10.38 | 10.44 | 10.12 | 10.33 | 23,026,434 | -0.17(-1.65%) |
Apr 28, 2016 | 10.65 | 10.85 | 10.41 | 10.50 | 15,642,738 | -0.28(-2.64%) |
Apr 27, 2016 | 10.65 | 10.86 | 10.58 | 10.79 | 12,517,351 | +0.06(+0.53%) |
Apr 26, 2016 | 10.73 | 10.81 | 10.63 | 10.73 | 9,663,906 | +0.06(+0.55%) |
Apr 25, 2016 | 10.62 | 10.67 | 10.51 | 10.67 | 12,746,327 | -0.06(-0.59%) |
Apr 22, 2016 | 10.66 | 10.77 | 10.56 | 10.74 | 11,340,350 | +0.01(+0.06%) |
Apr 21, 2016 | 10.90 | 10.93 | 10.68 | 10.73 | 12,729,610 | -0.17(-1.57%) |
Apr 20, 2016 | 10.88 | 11.03 | 10.80 | 10.90 | 8,380,179 | +0.03(+0.24%) |
Apr 19, 2016 | 10.85 | 10.92 | 10.73 | 10.87 | 12,174,371 | +0.10(+0.95%) |
Apr 18, 2016 | 10.45 | 10.78 | 10.43 | 10.77 | 11,245,633 | +0.23(+2.20%) |
Apr 15, 2016 | 10.58 | 10.61 | 10.49 | 10.54 | 6,615,215 | -0.05(-0.46%) |
Apr 14, 2016 | 10.60 | 10.68 | 10.52 | 10.59 | 9,061,160 | +0.01(+0.08%) |
Apr 13, 2016 | 10.43 | 10.60 | 10.41 | 10.58 | 17,181,412 | +0.30(+2.93%) |
Apr 12, 2016 | 10.03 | 10.32 | 9.952 | 10.28 | 21,223,014 | +0.29(+2.88%) |
Apr 11, 2016 | 10.19 | 10.30 | 9.981 | 9.992 | 22,975,122 | -0.08(-0.77%) |
Apr 08, 2016 | 10.19 | 10.26 | 9.976 | 10.07 | 16,731,385 | +0.08(+0.79%) |
Apr 07, 2016 | 10.16 | 10.23 | 9.860 | 9.991 | 26,145,744 | -0.36(-3.49%) |
Apr 06, 2016 | 10.05 | 10.37 | 10.00 | 10.35 | 18,533,786 | +0.31(+3.11%) |
Apr 05, 2016 | 10.12 | 10.19 | 9.990 | 10.04 | 19,393,036 | -0.30(-2.93%) |
Apr 04, 2016 | 10.44 | 10.46 | 10.29 | 10.34 | 12,179,881 | -0.10(-0.91%) |
Apr 01, 2016 | 10.06 | 10.48 | 10.01 | 10.44 | 13,688,736 | +0.19(+1.86%) |
Mar 31, 2016 | 10.30 | 10.37 | 10.21 | 10.25 | 10,534,487 | -0.07(-0.67%) |
Mar 30, 2016 | 10.35 | 10.44 | 10.25 | 10.32 | 13,727,668 | +0.12(+1.19%) |
Mar 29, 2016 | 9.831 | 10.19 | 9.782 | 10.19 | 16,513,281 | +0.28(+2.84%) |
Mar 28, 2016 | 9.963 | 9.994 | 9.831 | 9.913 | 10,991,038 | +0.02(+0.25%) |
Mar 24, 2016 | 9.716 | 9.889 | 9.889 | 9.889 | 16,536,479 | -0.02(-0.24%) |
Mar 23, 2016 | 10.04 | 10.07 | 9.871 | 9.913 | 14,137,040 | -0.20(-1.97%) |
Mar 22, 2016 | 9.984 | 10.20 | 9.958 | 10.11 | 16,359,920 | -0.01(-0.10%) |
Mar 21, 2016 | 10.03 | 10.16 | 9.996 | 10.12 | 12,098,922 | +0.04(+0.37%) |
Mar 18, 2016 | 10.04 | 10.14 | 9.996 | 10.08 | 15,277,543 | +0.12(+1.17%) |
Mar 17, 2016 | 9.763 | 10.05 | 9.693 | 9.968 | 20,174,634 | +0.18(+1.85%) |
Mar 16, 2016 | 9.521 | 9.842 | 9.520 | 9.787 | 21,372,280 | +0.17(+1.80%) |
Mar 15, 2016 | 9.495 | 9.614 | 9.450 | 9.614 | 25,838,544 | -0.04(-0.45%) |
Mar 14, 2016 | 9.604 | 9.733 | 9.552 | 9.657 | 12,221,816 | -0.04(-0.37%) |
Mar 11, 2016 | 9.479 | 9.701 | 9.467 | 9.693 | 22,796,168 | +0.45(+4.89%) |
Mar 10, 2016 | 9.303 | 9.458 | 8.947 | 9.241 | 34,717,216 | +0.02(+0.18%) |
Mar 09, 2016 | 9.227 | 9.279 | 9.092 | 9.225 | 19,318,478 | +0.14(+1.55%) |
Mar 08, 2016 | 9.220 | 9.304 | 9.065 | 9.084 | 22,360,794 | -0.31(-3.32%) |
Mar 07, 2016 | 9.232 | 9.466 | 9.211 | 9.397 | 26,608,712 | +0.02(+0.21%) |
Mar 04, 2016 | 9.324 | 9.504 | 9.185 | 9.377 | 23,381,084 | +0.10(+1.06%) |
Mar 03, 2016 | 9.146 | 9.288 | 9.057 | 9.279 | 20,874,068 | +0.09(+1.02%) |
Mar 02, 2016 | 9.010 | 9.188 | 8.939 | 9.185 | 21,581,142 | +0.12(+1.38%) |