Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.01 | 10.61 | 10.00 | 10.33 | 5,015,046 | +0.07(+0.68%) |
May 27, 2016 | 10.69 | 10.26 | 10.26 | 10.26 | 4,623,047 | -0.56(-5.13%) |
May 26, 2016 | 11.32 | 11.38 | 10.64 | 10.81 | 4,613,002 | -0.11(-1.00%) |
May 25, 2016 | 10.31 | 10.97 | 9.982 | 10.92 | 6,643,790 | +0.53(+5.05%) |
May 24, 2016 | 10.93 | 11.15 | 10.31 | 10.40 | 6,242,141 | -0.91(-8.06%) |
May 23, 2016 | 11.08 | 11.58 | 10.81 | 11.31 | 3,970,730 | -0.06(-0.52%) |
May 20, 2016 | 11.51 | 11.67 | 10.80 | 11.37 | 5,448,304 | -0.01(-0.09%) |
May 19, 2016 | 10.61 | 11.55 | 10.23 | 11.38 | 8,455,282 | +0.29(+2.59%) |
May 18, 2016 | 11.70 | 11.98 | 11.02 | 11.09 | 7,943,390 | -0.88(-7.37%) |
May 17, 2016 | 11.48 | 12.12 | 11.16 | 11.97 | 10,053,927 | +0.84(+7.57%) |
May 16, 2016 | 10.79 | 11.34 | 10.78 | 11.13 | 6,071,714 | +0.53(+4.95%) |
May 13, 2016 | 10.60 | 10.75 | 10.37 | 10.61 | 4,854,139 | -0.08(-0.74%) |
May 12, 2016 | 10.37 | 10.79 | 10.28 | 10.69 | 6,385,843 | +0.31(+2.96%) |
May 11, 2016 | 10.24 | 10.77 | 10.01 | 10.38 | 7,533,140 | +0.58(+5.97%) |
May 10, 2016 | 9.338 | 9.843 | 9.288 | 9.794 | 3,633,922 | +0.48(+5.11%) |
May 09, 2016 | 9.724 | 9.754 | 9.209 | 9.318 | 5,000,567 | -0.95(-9.27%) |
May 06, 2016 | 9.913 | 10.42 | 9.833 | 10.27 | 6,771,027 | +0.55(+5.61%) |
May 05, 2016 | 9.536 | 9.794 | 9.476 | 9.724 | 3,748,128 | +0.39(+4.14%) |
May 04, 2016 | 9.595 | 9.982 | 9.308 | 9.338 | 5,167,740 | -0.48(-4.85%) |
May 03, 2016 | 9.972 | 10.13 | 9.615 | 9.813 | 5,134,267 | -0.20(-1.98%) |
May 02, 2016 | 10.64 | 10.73 | 9.873 | 10.01 | 5,935,444 | -0.54(-5.08%) |
Apr 29, 2016 | 10.19 | 10.63 | 10.17 | 10.55 | 7,353,613 | +0.61(+6.19%) |
Apr 28, 2016 | 9.972 | 10.20 | 9.714 | 9.932 | 6,204,663 | +0.06(+0.60%) |
Apr 27, 2016 | 9.764 | 10.07 | 9.566 | 9.873 | 5,730,055 | +0.32(+3.32%) |
Apr 26, 2016 | 8.981 | 9.575 | 8.892 | 9.556 | 4,882,895 | +0.66(+7.47%) |
Apr 25, 2016 | 8.743 | 9.229 | 8.733 | 8.892 | 5,006,711 | +0.07(+0.79%) |
Apr 22, 2016 | 9.387 | 9.546 | 8.654 | 8.822 | 8,053,235 | -0.71(-7.48%) |
Apr 21, 2016 | 9.922 | 9.922 | 9.219 | 9.536 | 7,299,788 | +0.11(+1.16%) |
Apr 20, 2016 | 9.764 | 10.24 | 9.308 | 9.427 | 10,624,866 | -0.36(-3.65%) |
Apr 19, 2016 | 9.199 | 9.843 | 9.112 | 9.784 | 8,310,010 | +1.34(+15.85%) |
Apr 18, 2016 | 8.247 | 8.495 | 8.128 | 8.445 | 4,714,659 | +0.30(+3.65%) |
Apr 15, 2016 | 7.643 | 8.178 | 7.484 | 8.148 | 4,340,555 | +0.65(+8.73%) |
Apr 14, 2016 | 7.692 | 7.859 | 7.276 | 7.494 | 4,432,937 | -0.18(-2.33%) |
Apr 13, 2016 | 7.583 | 7.970 | 7.563 | 7.672 | 3,421,001 | +0.02(+0.26%) |
Apr 12, 2016 | 7.593 | 7.791 | 7.444 | 7.652 | 4,052,749 | +0.17(+2.25%) |
Apr 11, 2016 | 6.968 | 7.553 | 6.949 | 7.484 | 4,406,191 | +0.67(+9.90%) |
Apr 08, 2016 | 6.503 | 6.859 | 6.493 | 6.810 | 2,830,202 | +0.31(+4.73%) |
Apr 07, 2016 | 6.433 | 6.622 | 6.413 | 6.503 | 2,343,868 | +0.16(+2.50%) |
Apr 06, 2016 | 6.334 | 6.384 | 6.180 | 6.344 | 2,001,664 | -0.03(-0.47%) |
Apr 05, 2016 | 6.344 | 6.403 | 6.136 | 6.374 | 2,284,693 | +0.15(+2.39%) |
Apr 04, 2016 | 6.413 | 6.423 | 6.146 | 6.225 | 2,048,406 | -0.23(-3.53%) |
Apr 01, 2016 | 6.175 | 6.468 | 5.987 | 6.453 | 4,270,974 | +0.03(+0.46%) |
Mar 31, 2016 | 6.770 | 6.840 | 6.344 | 6.423 | 3,547,113 | -0.27(-4.00%) |
Mar 30, 2016 | 6.780 | 6.899 | 6.503 | 6.691 | 3,281,292 | -0.14(-2.03%) |
Mar 29, 2016 | 6.364 | 6.889 | 6.344 | 6.830 | 4,191,970 | +0.32(+4.87%) |
Mar 28, 2016 | 6.592 | 6.661 | 6.245 | 6.513 | 2,712,201 | -0.08(-1.20%) |
Mar 24, 2016 | 6.344 | 6.592 | 6.592 | 6.592 | 3,478,332 | +0.29(+4.56%) |
Mar 23, 2016 | 6.374 | 6.513 | 6.162 | 6.304 | 4,500,863 | -0.43(-6.33%) |
Mar 22, 2016 | 6.929 | 6.983 | 6.612 | 6.731 | 4,014,316 | -0.09(-1.31%) |
Mar 21, 2016 | 6.641 | 6.929 | 6.562 | 6.820 | 4,742,625 | +0.15(+2.23%) |
Mar 18, 2016 | 6.433 | 6.780 | 6.394 | 6.671 | 19,632,558 | +0.31(+4.83%) |
Mar 17, 2016 | 6.413 | 6.909 | 6.255 | 6.364 | 7,905,193 | +0.17(+2.72%) |
Mar 16, 2016 | 5.640 | 6.230 | 5.511 | 6.195 | 4,747,485 | +0.48(+8.32%) |
Mar 15, 2016 | 5.551 | 5.749 | 5.442 | 5.720 | 3,924,847 | +0.13(+2.30%) |
Mar 14, 2016 | 5.700 | 5.948 | 5.412 | 5.591 | 7,275,579 | -0.10(-1.74%) |
Mar 11, 2016 | 5.749 | 5.838 | 5.491 | 5.690 | 3,133,333 | +0.00(+0.00%) |
Mar 10, 2016 | 5.373 | 5.749 | 5.373 | 5.690 | 3,693,928 | +0.42(+7.89%) |
Mar 09, 2016 | 5.075 | 5.382 | 4.968 | 5.273 | 3,221,415 | +0.03(+0.57%) |
Mar 08, 2016 | 5.392 | 5.422 | 5.095 | 5.244 | 4,332,881 | -0.07(-1.31%) |
Mar 07, 2016 | 5.055 | 5.402 | 5.055 | 5.313 | 4,865,496 | +0.48(+9.84%) |
Mar 04, 2016 | 4.758 | 5.303 | 4.698 | 4.837 | 6,030,069 | +0.13(+2.74%) |
Mar 03, 2016 | 4.401 | 4.748 | 4.401 | 4.708 | 2,580,887 | +0.30(+6.74%) |
Mar 02, 2016 | 4.272 | 4.431 | 4.262 | 4.411 | 2,245,525 | +0.12(+2.77%) |