Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.10 | 11.37 | 11.10 | 11.25 | 1,547,367 | +0.24(+2.14%) |
May 27, 2016 | 11.07 | 11.02 | 11.02 | 11.02 | 1,172,076 | -0.02(-0.16%) |
May 26, 2016 | 11.23 | 11.27 | 10.98 | 11.04 | 1,148,737 | -0.19(-1.71%) |
May 25, 2016 | 10.84 | 11.27 | 10.78 | 11.23 | 2,124,726 | +0.46(+4.31%) |
May 24, 2016 | 10.61 | 10.83 | 10.59 | 10.76 | 1,094,305 | +0.21(+1.99%) |
May 23, 2016 | 10.29 | 10.74 | 10.24 | 10.55 | 1,062,386 | +0.26(+2.55%) |
May 20, 2016 | 10.20 | 10.44 | 10.20 | 10.29 | 1,831,061 | +0.05(+0.51%) |
May 19, 2016 | 10.53 | 10.72 | 10.17 | 10.24 | 1,886,129 | -0.35(-3.31%) |
May 18, 2016 | 10.34 | 10.69 | 10.34 | 10.59 | 1,130,170 | +0.08(+0.75%) |
May 17, 2016 | 10.33 | 10.69 | 10.29 | 10.51 | 1,145,755 | +0.17(+1.69%) |
May 16, 2016 | 10.40 | 10.59 | 10.25 | 10.34 | 930,903 | +0.01(+0.09%) |
May 13, 2016 | 10.43 | 10.68 | 10.26 | 10.33 | 1,314,078 | -0.18(-1.67%) |
May 12, 2016 | 10.88 | 10.96 | 10.29 | 10.50 | 1,517,734 | -0.21(-1.96%) |
May 11, 2016 | 10.75 | 10.97 | 10.60 | 10.71 | 1,959,355 | -0.32(-2.86%) |
May 10, 2016 | 10.99 | 11.27 | 10.99 | 11.03 | 1,682,691 | +0.06(+0.56%) |
May 09, 2016 | 11.10 | 11.20 | 10.79 | 10.97 | 1,407,666 | -0.12(-1.10%) |
May 06, 2016 | 10.86 | 11.12 | 10.86 | 11.09 | 1,247,263 | +0.13(+1.20%) |
May 05, 2016 | 11.18 | 11.26 | 10.87 | 10.96 | 1,210,678 | -0.23(-2.04%) |
May 04, 2016 | 11.22 | 11.38 | 11.02 | 11.18 | 1,916,989 | -0.11(-1.01%) |
May 03, 2016 | 11.39 | 11.39 | 11.07 | 11.30 | 1,722,314 | -0.24(-2.05%) |
May 02, 2016 | 11.56 | 11.57 | 11.28 | 11.53 | 1,397,826 | +0.01(+0.08%) |
Apr 29, 2016 | 11.73 | 11.74 | 11.32 | 11.53 | 2,949,253 | -0.21(-1.79%) |
Apr 28, 2016 | 11.42 | 12.04 | 11.01 | 11.74 | 7,337,204 | +0.36(+3.15%) |
Apr 27, 2016 | 10.52 | 11.58 | 10.49 | 11.38 | 5,378,227 | +1.01(+9.70%) |
Apr 26, 2016 | 10.59 | 10.67 | 10.20 | 10.37 | 4,043,632 | -0.04(-0.42%) |
Apr 25, 2016 | 10.45 | 10.66 | 10.26 | 10.41 | 2,335,641 | +0.11(+1.10%) |
Apr 22, 2016 | 10.27 | 11.35 | 10.18 | 10.30 | 6,923,502 | +0.06(+0.60%) |
Apr 21, 2016 | 10.24 | 10.43 | 10.19 | 10.24 | 1,880,468 | -0.01(-0.09%) |
Apr 20, 2016 | 9.749 | 10.35 | 9.705 | 10.25 | 2,717,729 | +0.49(+5.02%) |
Apr 19, 2016 | 9.845 | 10.02 | 9.705 | 9.758 | 1,966,623 | -0.04(-0.45%) |
Apr 18, 2016 | 9.582 | 9.828 | 9.495 | 9.801 | 1,708,768 | +0.11(+1.08%) |
Apr 15, 2016 | 9.924 | 10.03 | 9.521 | 9.696 | 3,830,758 | -0.25(-2.55%) |
Apr 14, 2016 | 9.828 | 9.959 | 9.635 | 9.950 | 4,190,008 | +0.14(+1.43%) |
Apr 13, 2016 | 9.329 | 9.915 | 9.329 | 9.810 | 3,152,864 | +0.53(+5.75%) |
Apr 12, 2016 | 9.224 | 9.343 | 8.961 | 9.276 | 1,761,174 | +0.10(+1.05%) |
Apr 11, 2016 | 9.075 | 9.285 | 9.049 | 9.180 | 2,006,973 | +0.11(+1.25%) |
Apr 08, 2016 | 9.110 | 9.285 | 8.952 | 9.066 | 2,354,698 | +0.09(+0.97%) |
Apr 07, 2016 | 9.101 | 9.180 | 8.795 | 8.979 | 2,718,079 | -0.27(-2.93%) |
Apr 06, 2016 | 9.189 | 9.294 | 8.865 | 9.250 | 2,257,678 | +0.08(+0.86%) |
Apr 05, 2016 | 9.512 | 9.512 | 8.979 | 9.171 | 3,222,303 | -0.42(-4.38%) |
Apr 04, 2016 | 9.425 | 9.906 | 9.285 | 9.591 | 4,622,757 | +0.18(+1.95%) |
Apr 01, 2016 | 9.215 | 9.644 | 8.909 | 9.407 | 6,522,975 | +0.23(+2.48%) |
Mar 31, 2016 | 7.946 | 9.232 | 7.920 | 9.180 | 9,809,704 | +1.39(+17.87%) |
Mar 30, 2016 | 7.850 | 7.920 | 7.718 | 7.789 | 2,501,790 | +0.03(+0.34%) |
Mar 29, 2016 | 7.727 | 7.797 | 7.535 | 7.762 | 2,177,928 | -0.01(-0.11%) |
Mar 28, 2016 | 8.025 | 8.034 | 7.684 | 7.771 | 1,962,668 | -0.24(-2.95%) |
Mar 24, 2016 | 7.789 | 8.007 | 8.007 | 8.007 | 2,438,083 | +0.10(+1.22%) |
Mar 23, 2016 | 8.226 | 8.252 | 7.876 | 7.911 | 2,048,110 | -0.34(-4.14%) |
Mar 22, 2016 | 8.226 | 8.375 | 8.104 | 8.252 | 1,940,395 | -0.01(-0.11%) |
Mar 21, 2016 | 8.174 | 8.357 | 8.169 | 8.261 | 1,647,626 | +0.05(+0.64%) |
Mar 18, 2016 | 8.077 | 8.349 | 8.042 | 8.209 | 3,475,690 | +0.18(+2.18%) |
Mar 17, 2016 | 7.859 | 8.226 | 7.754 | 8.034 | 7,651,867 | +0.16(+2.00%) |
Mar 16, 2016 | 7.613 | 8.077 | 7.473 | 7.876 | 10,291,065 | -0.66(-7.69%) |
Mar 15, 2016 | 9.250 | 9.267 | 8.427 | 8.532 | 4,638,717 | -0.83(-8.88%) |
Mar 14, 2016 | 9.845 | 9.898 | 9.224 | 9.364 | 2,411,211 | -0.53(-5.39%) |
Mar 11, 2016 | 8.952 | 9.915 | 8.891 | 9.898 | 3,746,455 | +1.09(+12.31%) |
Mar 10, 2016 | 9.057 | 9.101 | 8.620 | 8.812 | 3,403,087 | -0.21(-2.33%) |
Mar 09, 2016 | 9.241 | 9.250 | 8.804 | 9.022 | 4,774,439 | -0.14(-1.53%) |
Mar 08, 2016 | 9.381 | 9.416 | 9.162 | 9.162 | 4,222,004 | -0.26(-2.79%) |
Mar 07, 2016 | 9.276 | 9.530 | 9.197 | 9.425 | 2,849,811 | +0.09(+0.94%) |
Mar 04, 2016 | 9.329 | 9.530 | 9.232 | 9.337 | 2,978,337 | +0.08(+0.85%) |
Mar 03, 2016 | 8.935 | 9.285 | 8.896 | 9.259 | 3,788,021 | +0.34(+3.83%) |
Mar 02, 2016 | 8.952 | 9.040 | 8.734 | 8.917 | 1,884,159 | -0.04(-0.49%) |