Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.43 | 12.68 | 12.04 | 12.49 | 50,503,588 | +0.40(+3.33%) |
May 27, 2016 | 11.76 | 12.09 | 12.09 | 12.09 | 30,381,370 | +0.35(+3.01%) |
May 26, 2016 | 11.50 | 11.81 | 11.48 | 11.74 | 24,060,956 | +0.34(+3.02%) |
May 25, 2016 | 11.38 | 11.57 | 11.22 | 11.39 | 29,733,718 | +0.11(+0.96%) |
May 24, 2016 | 11.11 | 11.29 | 10.96 | 11.28 | 25,891,052 | +0.34(+3.14%) |
May 23, 2016 | 10.65 | 10.97 | 10.64 | 10.94 | 28,885,328 | +0.33(+3.15%) |
May 20, 2016 | 10.13 | 10.62 | 10.11 | 10.61 | 31,757,246 | +0.72(+7.25%) |
May 19, 2016 | 9.821 | 10.08 | 9.738 | 9.890 | 19,195,678 | +0.02(+0.20%) |
May 18, 2016 | 9.507 | 10.10 | 9.507 | 9.870 | 27,508,812 | +0.37(+3.93%) |
May 17, 2016 | 9.478 | 9.743 | 9.325 | 9.497 | 22,513,758 | -0.01(-0.10%) |
May 16, 2016 | 9.438 | 9.497 | 9.340 | 9.507 | 16,542,835 | +0.12(+1.26%) |
May 13, 2016 | 9.487 | 9.615 | 9.242 | 9.389 | 21,908,892 | -0.07(-0.73%) |
May 12, 2016 | 9.969 | 10.08 | 9.183 | 9.458 | 41,813,040 | -0.46(-4.65%) |
May 11, 2016 | 9.841 | 10.15 | 9.831 | 9.919 | 18,121,736 | +0.01(+0.10%) |
May 10, 2016 | 9.762 | 9.929 | 9.659 | 9.910 | 19,964,566 | +0.22(+2.23%) |
May 09, 2016 | 9.821 | 9.890 | 9.586 | 9.694 | 20,849,336 | -0.12(-1.20%) |
May 06, 2016 | 9.802 | 10.03 | 9.674 | 9.811 | 21,344,758 | -0.07(-0.70%) |
May 05, 2016 | 9.880 | 10.21 | 9.831 | 9.880 | 26,936,736 | +0.06(+0.60%) |
May 04, 2016 | 10.07 | 10.30 | 9.625 | 9.821 | 41,586,028 | -0.35(-3.47%) |
May 03, 2016 | 10.30 | 10.43 | 10.07 | 10.17 | 28,354,074 | -0.26(-2.45%) |
May 02, 2016 | 10.61 | 10.66 | 10.24 | 10.43 | 24,225,770 | -0.13(-1.21%) |
Apr 29, 2016 | 11.42 | 11.42 | 10.45 | 10.56 | 40,892,976 | -0.85(-7.49%) |
Apr 28, 2016 | 11.32 | 12.18 | 11.31 | 11.41 | 41,933,060 | +0.06(+0.52%) |
Apr 27, 2016 | 11.14 | 11.40 | 11.00 | 11.35 | 24,793,246 | +0.05(+0.43%) |
Apr 26, 2016 | 10.63 | 11.44 | 10.52 | 11.30 | 47,953,048 | +0.94(+9.10%) |
Apr 25, 2016 | 10.48 | 10.69 | 10.29 | 10.36 | 22,896,638 | -0.11(-1.03%) |
Apr 22, 2016 | 10.47 | 10.62 | 10.31 | 10.47 | 19,055,756 | +0.01(+0.09%) |
Apr 21, 2016 | 10.61 | 10.70 | 10.41 | 10.46 | 15,912,878 | -0.10(-0.93%) |
Apr 20, 2016 | 10.44 | 10.58 | 10.31 | 10.56 | 19,619,190 | +0.03(+0.28%) |
Apr 19, 2016 | 10.88 | 10.88 | 10.41 | 10.53 | 21,385,590 | -0.17(-1.56%) |
Apr 18, 2016 | 10.44 | 10.90 | 10.37 | 10.70 | 26,852,160 | +0.20(+1.87%) |
Apr 15, 2016 | 10.54 | 10.57 | 10.27 | 10.50 | 25,786,002 | +0.28(+2.79%) |
Apr 14, 2016 | 10.60 | 10.60 | 10.20 | 10.21 | 18,101,470 | -0.47(-4.41%) |
Apr 13, 2016 | 10.12 | 10.71 | 10.02 | 10.69 | 26,583,682 | +0.70(+6.98%) |
Apr 12, 2016 | 10.32 | 10.35 | 9.870 | 9.988 | 26,142,520 | -0.27(-2.68%) |
Apr 11, 2016 | 10.56 | 10.72 | 10.25 | 10.26 | 18,587,696 | -0.27(-2.52%) |
Apr 08, 2016 | 10.45 | 10.70 | 10.38 | 10.53 | 19,294,826 | +0.21(+2.00%) |
Apr 07, 2016 | 10.23 | 10.46 | 10.20 | 10.32 | 19,824,484 | +0.04(+0.38%) |
Apr 06, 2016 | 10.23 | 10.29 | 10.07 | 10.28 | 18,744,192 | +0.07(+0.67%) |
Apr 05, 2016 | 10.44 | 10.53 | 10.19 | 10.21 | 21,135,288 | -0.39(-3.70%) |
Apr 04, 2016 | 10.86 | 11.02 | 10.58 | 10.61 | 22,883,848 | -0.23(-2.09%) |
Apr 01, 2016 | 10.10 | 10.87 | 10.06 | 10.83 | 28,976,140 | +0.55(+5.35%) |
Mar 31, 2016 | 10.13 | 10.30 | 9.831 | 10.28 | 49,006,640 | -0.01(-0.10%) |
Mar 30, 2016 | 10.32 | 10.75 | 10.21 | 10.29 | 35,752,080 | +0.03(+0.29%) |
Mar 29, 2016 | 9.998 | 10.34 | 9.919 | 10.26 | 31,450,598 | +0.07(+0.67%) |
Mar 28, 2016 | 10.31 | 10.40 | 10.07 | 10.19 | 23,315,432 | -0.12(-1.14%) |
Mar 24, 2016 | 10.31 | 10.31 | 10.31 | 10.31 | 23,238,106 | -0.15(-1.41%) |
Mar 23, 2016 | 11.23 | 11.26 | 10.44 | 10.46 | 29,956,078 | -0.78(-6.90%) |
Mar 22, 2016 | 11.25 | 11.39 | 11.13 | 11.24 | 13,708,267 | -0.09(-0.78%) |
Mar 21, 2016 | 10.94 | 11.39 | 10.88 | 11.32 | 18,410,362 | +0.38(+3.50%) |
Mar 18, 2016 | 10.65 | 10.97 | 10.56 | 10.94 | 45,642,812 | +0.27(+2.48%) |
Mar 17, 2016 | 10.53 | 10.80 | 10.41 | 10.68 | 20,336,102 | +0.15(+1.40%) |
Mar 16, 2016 | 10.52 | 10.70 | 10.36 | 10.53 | 20,841,018 | -0.13(-1.20%) |
Mar 15, 2016 | 10.95 | 10.95 | 10.53 | 10.66 | 15,430,714 | -0.29(-2.69%) |
Mar 14, 2016 | 11.14 | 11.14 | 10.81 | 10.95 | 13,777,038 | -0.24(-2.11%) |
Mar 11, 2016 | 10.79 | 11.19 | 10.66 | 11.19 | 17,575,290 | +0.50(+4.69%) |
Mar 10, 2016 | 10.75 | 10.86 | 10.47 | 10.69 | 18,093,706 | +0.07(+0.65%) |
Mar 09, 2016 | 10.57 | 10.71 | 10.34 | 10.62 | 15,395,998 | +0.15(+1.41%) |
Mar 08, 2016 | 11.24 | 11.25 | 10.46 | 10.47 | 30,176,634 | -0.90(-7.94%) |
Mar 07, 2016 | 11.26 | 11.57 | 10.85 | 11.37 | 28,268,346 | -0.29(-2.53%) |
Mar 04, 2016 | 11.59 | 11.91 | 11.39 | 11.67 | 35,921,444 | +0.09(+0.76%) |
Mar 03, 2016 | 11.52 | 11.64 | 11.39 | 11.58 | 16,616,794 | +0.11(+0.94%) |
Mar 02, 2016 | 10.81 | 11.48 | 10.77 | 11.47 | 18,520,820 | +0.60(+5.51%) |