Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.37 | 10.56 | 10.25 | 10.32 | 3,284,559 | -0.03(-0.28%) |
May 27, 2016 | 10.29 | 10.35 | 10.35 | 10.35 | 2,349,755 | +0.09(+0.89%) |
May 26, 2016 | 10.46 | 10.56 | 10.24 | 10.26 | 3,452,170 | -0.06(-0.61%) |
May 25, 2016 | 9.956 | 10.35 | 9.956 | 10.32 | 3,086,663 | +0.46(+4.64%) |
May 24, 2016 | 9.871 | 9.951 | 9.705 | 9.865 | 2,033,157 | +0.07(+0.70%) |
May 23, 2016 | 9.802 | 9.916 | 9.716 | 9.796 | 1,792,172 | -0.06(-0.58%) |
May 20, 2016 | 9.631 | 9.876 | 9.596 | 9.854 | 2,442,267 | +0.29(+3.05%) |
May 19, 2016 | 9.528 | 9.602 | 9.368 | 9.562 | 4,276,833 | -0.11(-1.12%) |
May 18, 2016 | 9.922 | 10.12 | 9.625 | 9.671 | 3,149,468 | -0.35(-3.48%) |
May 17, 2016 | 9.733 | 10.21 | 9.642 | 10.02 | 3,738,681 | +0.29(+2.94%) |
May 16, 2016 | 9.825 | 9.985 | 9.728 | 9.733 | 2,414,983 | -0.01(-0.06%) |
May 13, 2016 | 9.819 | 10.03 | 9.659 | 9.739 | 3,204,275 | -0.14(-1.45%) |
May 12, 2016 | 10.19 | 10.28 | 9.865 | 9.882 | 3,595,407 | -0.22(-2.21%) |
May 11, 2016 | 10.23 | 10.38 | 10.08 | 10.11 | 2,428,702 | -0.13(-1.23%) |
May 10, 2016 | 9.871 | 10.26 | 9.819 | 10.23 | 2,913,284 | +0.42(+4.25%) |
May 09, 2016 | 9.985 | 10.03 | 9.762 | 9.813 | 3,664,254 | -0.27(-2.66%) |
May 06, 2016 | 9.956 | 10.17 | 9.928 | 10.08 | 2,572,475 | +0.06(+0.63%) |
May 05, 2016 | 10.41 | 10.49 | 9.996 | 10.02 | 3,109,839 | -0.24(-2.34%) |
May 04, 2016 | 10.42 | 10.64 | 10.25 | 10.26 | 3,971,085 | -0.23(-2.23%) |
May 03, 2016 | 10.77 | 10.81 | 10.34 | 10.49 | 3,506,493 | -0.46(-4.18%) |
May 02, 2016 | 11.23 | 11.42 | 10.80 | 10.95 | 3,529,924 | -0.20(-1.79%) |
Apr 29, 2016 | 11.42 | 11.53 | 11.06 | 11.15 | 2,971,992 | -0.17(-1.47%) |
Apr 28, 2016 | 11.34 | 11.57 | 11.27 | 11.32 | 3,018,489 | -0.06(-0.50%) |
Apr 27, 2016 | 11.27 | 11.57 | 11.16 | 11.37 | 2,707,266 | +0.05(+0.45%) |
Apr 26, 2016 | 11.17 | 11.32 | 11.00 | 11.32 | 3,248,646 | +0.32(+2.91%) |
Apr 25, 2016 | 11.39 | 11.67 | 10.93 | 11.00 | 4,519,955 | -0.39(-3.41%) |
Apr 22, 2016 | 11.16 | 11.51 | 10.44 | 11.39 | 9,612,430 | +0.77(+7.27%) |
Apr 21, 2016 | 11.07 | 11.16 | 10.56 | 10.62 | 5,783,838 | -0.34(-3.08%) |
Apr 20, 2016 | 10.92 | 11.09 | 10.80 | 10.96 | 4,817,471 | +0.06(+0.52%) |
Apr 19, 2016 | 10.94 | 10.97 | 10.61 | 10.90 | 3,876,276 | -0.14(-1.29%) |
Apr 18, 2016 | 11.09 | 11.24 | 10.93 | 11.04 | 3,662,094 | -0.18(-1.63%) |
Apr 15, 2016 | 11.16 | 11.28 | 10.96 | 11.23 | 3,461,835 | -0.02(-0.15%) |
Apr 14, 2016 | 11.36 | 11.40 | 11.07 | 11.24 | 2,471,832 | -0.11(-1.01%) |
Apr 13, 2016 | 11.02 | 11.40 | 10.87 | 11.36 | 3,586,351 | +0.43(+3.98%) |
Apr 12, 2016 | 10.69 | 10.99 | 10.63 | 10.92 | 2,822,333 | +0.36(+3.39%) |
Apr 11, 2016 | 10.52 | 10.74 | 10.46 | 10.56 | 2,351,704 | +0.12(+1.14%) |
Apr 08, 2016 | 10.34 | 10.79 | 10.33 | 10.44 | 3,168,489 | +0.23(+2.28%) |
Apr 07, 2016 | 10.31 | 10.39 | 10.12 | 10.21 | 2,326,874 | -0.16(-1.54%) |
Apr 06, 2016 | 10.14 | 10.45 | 10.05 | 10.37 | 3,238,098 | +0.21(+2.07%) |
Apr 05, 2016 | 9.951 | 10.33 | 9.865 | 10.16 | 3,420,486 | +0.07(+0.73%) |
Apr 04, 2016 | 10.37 | 10.54 | 10.08 | 10.09 | 2,937,314 | -0.27(-2.58%) |
Apr 01, 2016 | 10.25 | 10.39 | 10.05 | 10.35 | 3,070,319 | -0.05(-0.49%) |
Mar 31, 2016 | 10.44 | 10.48 | 10.27 | 10.41 | 2,821,323 | -0.01(-0.05%) |
Mar 30, 2016 | 10.63 | 10.72 | 10.29 | 10.41 | 3,386,672 | -0.15(-1.40%) |
Mar 29, 2016 | 10.16 | 10.62 | 10.02 | 10.56 | 3,343,415 | +0.26(+2.54%) |
Mar 28, 2016 | 10.51 | 10.51 | 10.01 | 10.30 | 3,955,094 | -0.23(-2.16%) |
Mar 24, 2016 | 10.31 | 10.52 | 10.52 | 10.52 | 2,744,433 | +0.11(+1.04%) |
Mar 23, 2016 | 11.04 | 10.98 | 10.42 | 10.42 | 3,887,786 | -0.63(-5.66%) |
Mar 22, 2016 | 10.93 | 11.10 | 10.81 | 11.04 | 3,518,076 | +0.05(+0.41%) |
Mar 21, 2016 | 10.88 | 11.08 | 10.76 | 11.00 | 2,462,453 | +0.08(+0.73%) |
Mar 18, 2016 | 10.87 | 11.15 | 10.68 | 10.92 | 4,036,430 | +0.06(+0.52%) |
Mar 17, 2016 | 10.64 | 10.97 | 10.55 | 10.86 | 2,951,601 | +0.27(+2.58%) |
Mar 16, 2016 | 10.19 | 10.60 | 10.14 | 10.59 | 3,722,944 | +0.36(+3.56%) |
Mar 15, 2016 | 10.32 | 10.35 | 10.06 | 10.22 | 3,730,370 | -0.30(-2.81%) |
Mar 14, 2016 | 10.71 | 10.77 | 10.38 | 10.52 | 2,909,129 | -0.28(-2.58%) |
Mar 11, 2016 | 10.33 | 10.81 | 10.29 | 10.80 | 4,388,008 | +0.54(+5.26%) |
Mar 10, 2016 | 10.46 | 10.55 | 10.12 | 10.26 | 5,350,198 | -0.22(-2.06%) |
Mar 09, 2016 | 10.39 | 10.60 | 10.17 | 10.47 | 5,489,179 | +0.17(+1.65%) |
Mar 08, 2016 | 10.35 | 10.46 | 10.10 | 10.30 | 6,002,997 | -0.20(-1.95%) |
Mar 07, 2016 | 9.661 | 10.54 | 9.632 | 10.51 | 6,460,618 | +0.86(+8.96%) |
Mar 04, 2016 | 9.882 | 9.962 | 9.541 | 9.644 | 5,841,340 | -0.19(-1.91%) |
Mar 03, 2016 | 9.252 | 9.922 | 9.235 | 9.831 | 5,455,465 | +0.61(+6.59%) |
Mar 02, 2016 | 9.223 | 9.331 | 9.041 | 9.223 | 5,283,093 | -0.03(-0.37%) |