Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.700 | 9.730 | 9.460 | 9.530 | 3,815,247 | -0.10(-1.04%) |
May 27, 2016 | 9.880 | 9.630 | 9.630 | 9.630 | 2,404,700 | -0.12(-1.23%) |
May 26, 2016 | 10.00 | 10.14 | 9.750 | 9.750 | 2,578,113 | -0.25(-2.50%) |
May 25, 2016 | 10.13 | 10.15 | 9.810 | 10.00 | 4,934,898 | -0.14(-1.38%) |
May 24, 2016 | 9.630 | 10.21 | 9.480 | 10.14 | 7,869,678 | +0.68(+7.19%) |
May 23, 2016 | 9.600 | 9.680 | 9.400 | 9.460 | 4,958,902 | +0.07(+0.75%) |
May 20, 2016 | 9.610 | 9.660 | 9.250 | 9.390 | 4,165,941 | -0.21(-2.19%) |
May 19, 2016 | 9.360 | 9.650 | 9.245 | 9.600 | 3,792,429 | +0.20(+2.13%) |
May 18, 2016 | 9.110 | 9.990 | 9.110 | 9.400 | 5,261,521 | +0.22(+2.40%) |
May 17, 2016 | 8.980 | 9.563 | 8.630 | 9.180 | 13,089,114 | +0.02(+0.22%) |
May 16, 2016 | 9.300 | 9.560 | 8.910 | 9.160 | 5,488,291 | -0.20(-2.14%) |
May 13, 2016 | 9.300 | 9.685 | 9.280 | 9.360 | 1,968,912 | +0.08(+0.86%) |
May 12, 2016 | 9.780 | 9.820 | 9.200 | 9.280 | 2,703,646 | -0.40(-4.13%) |
May 11, 2016 | 10.20 | 10.20 | 9.640 | 9.680 | 2,429,677 | -0.32(-3.20%) |
May 10, 2016 | 9.950 | 10.16 | 9.800 | 10.00 | 3,068,830 | +0.15(+1.52%) |
May 09, 2016 | 10.17 | 10.42 | 9.569 | 9.850 | 4,880,276 | -0.37(-3.62%) |
May 06, 2016 | 10.89 | 11.19 | 10.15 | 10.22 | 13,716,846 | -2.83(-21.69%) |
May 05, 2016 | 13.50 | 13.58 | 12.86 | 13.05 | 4,946,618 | -0.34(-2.54%) |
May 04, 2016 | 13.45 | 13.74 | 12.90 | 13.39 | 3,134,789 | -0.06(-0.45%) |
May 03, 2016 | 13.87 | 13.87 | 13.21 | 13.45 | 2,263,285 | -0.55(-3.93%) |
May 02, 2016 | 14.90 | 15.00 | 13.72 | 14.00 | 2,547,075 | -0.89(-5.98%) |
Apr 29, 2016 | 15.42 | 15.50 | 14.52 | 14.89 | 1,819,473 | -0.46(-3.00%) |
Apr 28, 2016 | 14.69 | 15.67 | 14.52 | 15.35 | 3,021,299 | +0.66(+4.49%) |
Apr 27, 2016 | 14.00 | 14.85 | 14.00 | 14.69 | 1,671,341 | +0.51(+3.60%) |
Apr 26, 2016 | 13.63 | 14.29 | 13.60 | 14.18 | 1,701,914 | +0.59(+4.34%) |
Apr 25, 2016 | 13.55 | 14.23 | 13.41 | 13.59 | 1,956,920 | +0.25(+1.87%) |
Apr 22, 2016 | 13.20 | 13.79 | 13.19 | 13.34 | 1,587,097 | +0.10(+0.76%) |
Apr 21, 2016 | 13.68 | 13.83 | 13.00 | 13.24 | 2,083,583 | -0.39(-2.86%) |
Apr 20, 2016 | 14.00 | 14.35 | 13.37 | 13.63 | 4,210,917 | -0.46(-3.26%) |
Apr 19, 2016 | 14.59 | 14.74 | 13.63 | 14.09 | 2,538,669 | -0.42(-2.89%) |
Apr 18, 2016 | 14.20 | 14.71 | 14.13 | 14.51 | 1,384,692 | +0.18(+1.26%) |
Apr 15, 2016 | 14.85 | 14.87 | 14.18 | 14.33 | 2,405,130 | -0.49(-3.31%) |
Apr 14, 2016 | 15.10 | 15.25 | 14.60 | 14.82 | 1,753,617 | -0.19(-1.27%) |
Apr 13, 2016 | 15.52 | 15.68 | 14.78 | 15.01 | 2,646,765 | -0.47(-3.04%) |
Apr 12, 2016 | 15.55 | 15.81 | 15.05 | 15.48 | 2,358,904 | +0.12(+0.78%) |
Apr 11, 2016 | 15.15 | 15.87 | 15.13 | 15.36 | 3,104,428 | +0.23(+1.52%) |
Apr 08, 2016 | 15.01 | 15.50 | 14.75 | 15.13 | 1,869,545 | +0.32(+2.16%) |
Apr 07, 2016 | 15.00 | 15.29 | 14.51 | 14.81 | 1,759,421 | -0.16(-1.07%) |
Apr 06, 2016 | 14.39 | 15.29 | 14.28 | 14.97 | 3,038,855 | +0.71(+4.98%) |
Apr 05, 2016 | 14.06 | 14.63 | 13.85 | 14.26 | 1,881,350 | -0.02(-0.14%) |
Apr 04, 2016 | 14.28 | 14.40 | 13.74 | 14.28 | 2,242,553 | +0.06(+0.42%) |
Apr 01, 2016 | 15.23 | 15.76 | 14.03 | 14.22 | 4,776,702 | -1.06(-6.94%) |
Mar 31, 2016 | 14.75 | 15.91 | 14.41 | 15.28 | 5,628,318 | +0.26(+1.73%) |
Mar 30, 2016 | 14.03 | 15.13 | 13.80 | 15.02 | 5,109,886 | +1.28(+9.32%) |
Mar 29, 2016 | 13.38 | 14.18 | 13.15 | 13.74 | 3,605,371 | +0.34(+2.54%) |
Mar 28, 2016 | 13.11 | 13.73 | 12.77 | 13.40 | 3,367,459 | +0.52(+4.04%) |
Mar 24, 2016 | 12.35 | 12.88 | 12.88 | 12.88 | 1,765,600 | +0.29(+2.30%) |
Mar 23, 2016 | 13.19 | 13.80 | 12.06 | 12.59 | 5,390,013 | -0.47(-3.60%) |
Mar 22, 2016 | 13.25 | 13.43 | 12.95 | 13.06 | 2,755,266 | -0.34(-2.54%) |
Mar 21, 2016 | 12.05 | 13.48 | 12.05 | 13.40 | 5,097,705 | +1.36(+11.30%) |
Mar 18, 2016 | 12.00 | 12.09 | 11.75 | 12.04 | 3,161,896 | +0.09(+0.75%) |
Mar 17, 2016 | 11.83 | 12.05 | 11.75 | 11.95 | 1,307,102 | +0.08(+0.67%) |
Mar 16, 2016 | 11.95 | 12.06 | 11.73 | 11.87 | 976,980 | -0.08(-0.67%) |
Mar 15, 2016 | 11.63 | 12.00 | 11.25 | 11.95 | 1,763,740 | +0.34(+2.93%) |
Mar 14, 2016 | 11.14 | 11.83 | 11.01 | 11.61 | 3,553,607 | +0.51(+4.59%) |
Mar 11, 2016 | 11.39 | 11.48 | 11.01 | 11.10 | 2,337,737 | -0.20(-1.77%) |
Mar 10, 2016 | 12.38 | 12.40 | 10.90 | 11.30 | 9,798,955 | -0.73(-6.07%) |
Mar 09, 2016 | 11.78 | 12.20 | 11.23 | 12.03 | 5,777,183 | +0.55(+4.79%) |
Mar 08, 2016 | 12.16 | 12.22 | 11.23 | 11.48 | 1,811,377 | -0.78(-6.36%) |
Mar 07, 2016 | 12.00 | 12.64 | 11.99 | 12.26 | 2,091,846 | +0.25(+2.08%) |
Mar 04, 2016 | 12.25 | 12.47 | 11.91 | 12.01 | 1,960,835 | -0.24(-1.96%) |
Mar 03, 2016 | 12.03 | 12.65 | 11.87 | 12.25 | 2,687,371 | +0.28(+2.34%) |
Mar 02, 2016 | 10.82 | 12.00 | 10.80 | 11.97 | 2,661,767 | +1.25(+11.66%) |