Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.91 | 10.93 | 10.72 | 10.81 | 14,653,568 | -0.02(-0.17%) |
May 27, 2016 | 10.76 | 10.83 | 10.83 | 10.83 | 7,653,654 | +0.11(+1.03%) |
May 26, 2016 | 10.87 | 10.88 | 10.68 | 10.72 | 10,158,546 | -0.16(-1.44%) |
May 25, 2016 | 10.74 | 10.95 | 10.68 | 10.88 | 14,750,841 | +0.20(+1.89%) |
May 24, 2016 | 10.61 | 10.82 | 10.57 | 10.67 | 6,895,730 | +0.13(+1.22%) |
May 23, 2016 | 10.54 | 10.61 | 10.43 | 10.54 | 6,407,499 | -0.00(-0.04%) |
May 20, 2016 | 10.55 | 10.75 | 10.49 | 10.55 | 8,568,849 | +0.04(+0.35%) |
May 19, 2016 | 10.53 | 10.78 | 10.39 | 10.51 | 10,497,058 | -0.11(-0.99%) |
May 18, 2016 | 9.980 | 10.62 | 9.980 | 10.62 | 21,507,356 | +0.60(+6.00%) |
May 17, 2016 | 9.911 | 10.14 | 9.851 | 10.02 | 9,078,637 | +0.05(+0.51%) |
May 16, 2016 | 9.833 | 10.05 | 9.778 | 9.966 | 9,333,515 | +0.14(+1.45%) |
May 13, 2016 | 10.10 | 10.20 | 9.755 | 9.824 | 14,202,002 | -0.17(-1.65%) |
May 12, 2016 | 10.26 | 10.32 | 9.916 | 9.989 | 12,523,184 | -0.20(-1.98%) |
May 11, 2016 | 10.26 | 10.39 | 10.19 | 10.19 | 8,000,330 | -0.07(-0.72%) |
May 10, 2016 | 10.07 | 10.34 | 10.02 | 10.26 | 22,130,652 | +0.23(+2.33%) |
May 09, 2016 | 10.11 | 10.20 | 10.02 | 10.03 | 5,908,534 | -0.11(-1.09%) |
May 06, 2016 | 10.06 | 10.20 | 9.994 | 10.14 | 8,090,264 | -0.01(-0.09%) |
May 05, 2016 | 10.10 | 10.19 | 9.998 | 10.15 | 10,611,145 | +0.06(+0.55%) |
May 04, 2016 | 10.21 | 10.26 | 9.932 | 10.09 | 11,332,107 | -0.24(-2.31%) |
May 03, 2016 | 10.41 | 10.44 | 10.23 | 10.33 | 8,428,528 | -0.25(-2.39%) |
May 02, 2016 | 10.48 | 10.60 | 10.36 | 10.59 | 6,803,635 | +0.15(+1.45%) |
Apr 29, 2016 | 10.54 | 10.62 | 10.37 | 10.43 | 11,639,161 | -0.18(-1.68%) |
Apr 28, 2016 | 10.69 | 10.80 | 10.56 | 10.61 | 7,151,798 | -0.17(-1.61%) |
Apr 27, 2016 | 10.74 | 10.88 | 10.66 | 10.79 | 10,525,647 | +0.03(+0.30%) |
Apr 26, 2016 | 10.72 | 10.80 | 10.65 | 10.75 | 8,904,233 | +0.08(+0.73%) |
Apr 25, 2016 | 10.77 | 10.79 | 10.56 | 10.68 | 7,283,148 | -0.11(-1.02%) |
Apr 22, 2016 | 10.79 | 10.85 | 10.72 | 10.79 | 11,344,756 | +0.04(+0.38%) |
Apr 21, 2016 | 10.84 | 11.07 | 10.72 | 10.74 | 18,005,618 | +0.08(+0.73%) |
Apr 20, 2016 | 10.56 | 10.70 | 10.50 | 10.67 | 16,499,563 | +0.12(+1.13%) |
Apr 19, 2016 | 10.38 | 10.67 | 10.38 | 10.55 | 19,262,768 | +0.17(+1.67%) |
Apr 18, 2016 | 10.23 | 10.40 | 10.16 | 10.38 | 7,893,478 | +0.08(+0.75%) |
Apr 15, 2016 | 10.40 | 10.45 | 10.23 | 10.30 | 10,983,218 | -0.12(-1.18%) |
Apr 14, 2016 | 10.31 | 10.63 | 10.25 | 10.42 | 13,016,013 | +0.10(+0.97%) |
Apr 13, 2016 | 9.932 | 10.38 | 9.891 | 10.32 | 13,582,875 | +0.50(+5.07%) |
Apr 12, 2016 | 9.663 | 9.839 | 9.654 | 9.823 | 9,086,427 | +0.21(+2.23%) |
Apr 11, 2016 | 9.603 | 9.795 | 9.599 | 9.608 | 6,250,606 | +0.08(+0.81%) |
Apr 08, 2016 | 9.571 | 9.749 | 9.489 | 9.530 | 11,934,461 | +0.04(+0.38%) |
Apr 07, 2016 | 9.644 | 9.704 | 9.375 | 9.494 | 13,801,092 | -0.25(-2.58%) |
Apr 06, 2016 | 9.471 | 9.754 | 9.384 | 9.745 | 15,026,129 | +0.26(+2.79%) |
Apr 05, 2016 | 9.718 | 9.747 | 9.448 | 9.480 | 15,314,071 | -0.34(-3.49%) |
Apr 04, 2016 | 9.727 | 9.886 | 9.642 | 9.823 | 10,339,895 | +0.07(+0.75%) |
Apr 01, 2016 | 9.553 | 9.763 | 9.421 | 9.749 | 9,978,645 | +0.18(+1.91%) |
Mar 31, 2016 | 9.681 | 9.686 | 9.471 | 9.567 | 10,850,396 | -0.14(-1.41%) |
Mar 30, 2016 | 9.686 | 9.752 | 9.581 | 9.704 | 13,358,106 | +0.02(+0.24%) |
Mar 29, 2016 | 9.695 | 9.763 | 9.494 | 9.681 | 13,133,026 | -0.09(-0.89%) |
Mar 28, 2016 | 9.896 | 9.923 | 9.713 | 9.768 | 7,913,415 | -0.09(-0.93%) |
Mar 24, 2016 | 9.791 | 9.859 | 9.859 | 9.859 | 8,554,675 | -0.05(-0.46%) |
Mar 23, 2016 | 10.01 | 10.03 | 9.841 | 9.905 | 6,613,555 | -0.11(-1.09%) |
Mar 22, 2016 | 9.982 | 10.08 | 9.845 | 10.01 | 8,202,761 | -0.03(-0.32%) |
Mar 21, 2016 | 10.10 | 10.16 | 9.923 | 10.05 | 8,150,406 | -0.04(-0.36%) |
Mar 18, 2016 | 10.01 | 10.16 | 9.937 | 10.08 | 22,416,764 | +0.16(+1.61%) |
Mar 17, 2016 | 9.818 | 9.962 | 9.649 | 9.923 | 16,259,918 | +0.05(+0.56%) |
Mar 16, 2016 | 10.05 | 10.30 | 9.855 | 9.868 | 18,078,942 | -0.26(-2.61%) |
Mar 15, 2016 | 9.964 | 10.15 | 9.877 | 10.13 | 12,592,002 | +0.05(+0.45%) |
Mar 14, 2016 | 9.960 | 10.12 | 9.864 | 10.09 | 10,644,480 | +0.08(+0.82%) |
Mar 11, 2016 | 9.745 | 10.02 | 9.722 | 10.01 | 13,049,087 | +0.41(+4.28%) |
Mar 10, 2016 | 9.535 | 9.695 | 9.398 | 9.594 | 11,348,348 | +0.14(+1.50%) |
Mar 09, 2016 | 9.635 | 9.695 | 9.389 | 9.453 | 12,380,057 | -0.10(-1.05%) |
Mar 08, 2016 | 9.708 | 9.708 | 9.375 | 9.553 | 21,377,248 | -0.28(-2.83%) |
Mar 07, 2016 | 9.909 | 9.982 | 9.777 | 9.832 | 13,498,292 | -0.18(-1.82%) |
Mar 04, 2016 | 9.882 | 10.09 | 9.857 | 10.01 | 15,657,874 | +0.22(+2.29%) |
Mar 03, 2016 | 9.521 | 9.845 | 9.507 | 9.791 | 19,115,480 | +0.22(+2.29%) |
Mar 02, 2016 | 9.243 | 9.633 | 9.206 | 9.571 | 19,506,850 | +0.32(+3.40%) |