Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.31 | 10.38 | 10.11 | 10.14 | 5,945,061 | -0.17(-1.69%) |
May 27, 2016 | 10.33 | 10.32 | 10.32 | 10.32 | 5,978,210 | -0.05(-0.48%) |
May 26, 2016 | 10.32 | 10.37 | 10.25 | 10.37 | 5,041,025 | +0.09(+0.89%) |
May 25, 2016 | 10.50 | 10.50 | 10.23 | 10.28 | 7,920,000 | -0.12(-1.12%) |
May 24, 2016 | 10.40 | 10.42 | 10.28 | 10.39 | 3,636,343 | +0.08(+0.80%) |
May 23, 2016 | 10.35 | 10.43 | 10.27 | 10.31 | 3,329,706 | -0.07(-0.72%) |
May 20, 2016 | 10.46 | 10.52 | 10.33 | 10.38 | 2,146,390 | +0.03(+0.32%) |
May 19, 2016 | 10.41 | 10.45 | 10.20 | 10.35 | 2,655,153 | -0.15(-1.42%) |
May 18, 2016 | 10.54 | 10.66 | 10.43 | 10.50 | 4,734,476 | -0.16(-1.48%) |
May 17, 2016 | 10.57 | 10.69 | 10.45 | 10.66 | 3,796,888 | +0.01(+0.08%) |
May 16, 2016 | 10.62 | 10.74 | 10.60 | 10.65 | 2,635,163 | +0.07(+0.63%) |
May 13, 2016 | 10.66 | 10.81 | 10.57 | 10.58 | 4,360,121 | -0.18(-1.69%) |
May 12, 2016 | 10.78 | 10.85 | 10.57 | 10.76 | 4,553,399 | +0.11(+1.01%) |
May 11, 2016 | 10.80 | 10.89 | 10.62 | 10.66 | 3,098,239 | -0.19(-1.76%) |
May 10, 2016 | 10.64 | 10.91 | 10.62 | 10.85 | 6,520,585 | +0.26(+2.50%) |
May 09, 2016 | 10.58 | 10.62 | 10.40 | 10.58 | 4,709,537 | -0.08(-0.78%) |
May 06, 2016 | 10.60 | 10.82 | 10.60 | 10.66 | 5,921,436 | -0.04(-0.39%) |
May 05, 2016 | 11.05 | 11.10 | 10.71 | 10.71 | 4,123,615 | -0.22(-1.97%) |
May 04, 2016 | 11.19 | 11.25 | 10.83 | 10.92 | 13,015,613 | -0.47(-4.14%) |
May 03, 2016 | 11.33 | 11.57 | 11.05 | 11.39 | 10,444,050 | -0.05(-0.43%) |
May 02, 2016 | 11.38 | 11.71 | 11.37 | 11.44 | 5,835,691 | -0.28(-2.40%) |
Apr 29, 2016 | 11.50 | 11.86 | 11.34 | 11.72 | 9,129,507 | +0.15(+1.29%) |
Apr 28, 2016 | 11.83 | 12.05 | 11.53 | 11.58 | 20,737,974 | -1.42(-10.90%) |
Apr 27, 2016 | 12.97 | 13.19 | 12.97 | 12.99 | 4,373,015 | +0.02(+0.19%) |
Apr 26, 2016 | 12.92 | 13.08 | 12.81 | 12.97 | 2,792,382 | +0.12(+0.97%) |
Apr 25, 2016 | 12.86 | 12.98 | 12.67 | 12.84 | 2,572,371 | -0.05(-0.39%) |
Apr 22, 2016 | 12.88 | 13.10 | 12.79 | 12.89 | 2,215,058 | -0.03(-0.26%) |
Apr 21, 2016 | 12.88 | 13.21 | 12.87 | 12.93 | 3,852,540 | -0.05(-0.38%) |
Apr 20, 2016 | 13.04 | 13.07 | 12.84 | 12.98 | 4,039,634 | -0.04(-0.32%) |
Apr 19, 2016 | 12.61 | 13.02 | 12.51 | 13.02 | 8,648,767 | +0.59(+4.73%) |
Apr 18, 2016 | 12.69 | 12.73 | 12.38 | 12.43 | 7,752,136 | -0.28(-2.22%) |
Apr 15, 2016 | 12.94 | 12.97 | 12.70 | 12.71 | 3,097,493 | -0.27(-2.10%) |
Apr 14, 2016 | 12.98 | 13.12 | 12.90 | 12.98 | 2,411,871 | -0.02(-0.13%) |
Apr 13, 2016 | 12.92 | 13.02 | 12.81 | 13.00 | 3,597,022 | +0.13(+1.03%) |
Apr 12, 2016 | 12.58 | 12.90 | 12.44 | 12.87 | 3,578,460 | +0.41(+3.32%) |
Apr 11, 2016 | 12.69 | 12.77 | 12.45 | 12.45 | 5,607,940 | -0.09(-0.73%) |
Apr 08, 2016 | 12.54 | 12.77 | 12.46 | 12.54 | 3,732,262 | +0.20(+1.61%) |
Apr 07, 2016 | 12.43 | 12.59 | 12.30 | 12.35 | 3,829,498 | -0.26(-2.04%) |
Apr 06, 2016 | 12.62 | 12.69 | 12.42 | 12.60 | 3,424,251 | -0.07(-0.52%) |
Apr 05, 2016 | 12.83 | 12.85 | 12.59 | 12.67 | 4,854,649 | -0.31(-2.42%) |
Apr 04, 2016 | 12.98 | 13.07 | 12.83 | 12.98 | 3,782,466 | -0.01(-0.06%) |
Apr 01, 2016 | 12.57 | 13.04 | 12.40 | 12.99 | 4,267,005 | +0.13(+1.03%) |
Mar 31, 2016 | 12.91 | 13.20 | 12.68 | 12.86 | 3,606,476 | -0.02(-0.13%) |
Mar 30, 2016 | 12.92 | 13.03 | 12.82 | 12.88 | 3,134,557 | +0.05(+0.39%) |
Mar 29, 2016 | 12.73 | 12.84 | 12.57 | 12.83 | 3,469,592 | -0.01(-0.06%) |
Mar 28, 2016 | 12.72 | 12.88 | 12.66 | 12.83 | 3,173,877 | +0.17(+1.31%) |
Mar 24, 2016 | 12.48 | 12.67 | 12.67 | 12.67 | 2,862,478 | +0.06(+0.46%) |
Mar 23, 2016 | 12.45 | 12.66 | 12.34 | 12.61 | 11,472,544 | +0.04(+0.33%) |
Mar 22, 2016 | 12.27 | 12.58 | 12.25 | 12.57 | 3,588,364 | +0.12(+1.00%) |
Mar 21, 2016 | 12.43 | 12.50 | 12.24 | 12.45 | 2,413,694 | +0.03(+0.27%) |
Mar 18, 2016 | 12.74 | 12.90 | 12.35 | 12.41 | 6,131,959 | -0.17(-1.32%) |
Mar 17, 2016 | 12.42 | 12.66 | 12.31 | 12.58 | 3,534,939 | +0.26(+2.08%) |
Mar 16, 2016 | 11.93 | 12.34 | 11.87 | 12.32 | 6,026,583 | +0.38(+3.19%) |
Mar 15, 2016 | 12.16 | 12.22 | 11.93 | 11.94 | 3,533,745 | -0.43(-3.48%) |
Mar 14, 2016 | 12.76 | 12.76 | 12.33 | 12.37 | 4,396,425 | -0.22(-1.77%) |
Mar 11, 2016 | 12.45 | 12.61 | 12.20 | 12.59 | 4,620,749 | +0.50(+4.11%) |
Mar 10, 2016 | 12.13 | 12.13 | 11.80 | 12.10 | 4,012,790 | +0.04(+0.34%) |
Mar 09, 2016 | 12.41 | 12.47 | 12.01 | 12.06 | 4,260,437 | -0.23(-1.89%) |
Mar 08, 2016 | 12.20 | 12.40 | 12.02 | 12.29 | 5,527,704 | -0.13(-1.07%) |
Mar 07, 2016 | 12.14 | 12.60 | 12.07 | 12.42 | 5,799,537 | +0.21(+1.69%) |
Mar 04, 2016 | 12.18 | 12.40 | 12.06 | 12.21 | 5,224,231 | +0.20(+1.65%) |
Mar 03, 2016 | 11.94 | 12.07 | 11.82 | 12.01 | 4,069,524 | +0.05(+0.42%) |
Mar 02, 2016 | 11.60 | 12.02 | 11.57 | 11.96 | 4,570,382 | +0.32(+2.77%) |