Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.39 | 10.48 | 10.28 | 10.36 | 2,274,112 | -0.05(-0.50%) |
May 27, 2016 | 10.42 | 10.42 | 10.42 | 10.42 | 2,416,012 | +0.14(+1.41%) |
May 26, 2016 | 10.75 | 10.82 | 9.812 | 10.27 | 7,295,301 | -0.54(-4.98%) |
May 25, 2016 | 10.57 | 10.98 | 10.40 | 10.81 | 5,032,598 | +0.12(+1.17%) |
May 24, 2016 | 10.77 | 10.92 | 10.63 | 10.69 | 1,409,753 | -0.09(-0.79%) |
May 23, 2016 | 10.82 | 10.99 | 10.77 | 10.77 | 1,253,078 | -0.03(-0.24%) |
May 20, 2016 | 10.51 | 10.80 | 10.41 | 10.80 | 1,288,665 | +0.28(+2.69%) |
May 19, 2016 | 10.52 | 10.75 | 10.46 | 10.52 | 1,698,587 | +0.03(+0.31%) |
May 18, 2016 | 10.38 | 10.56 | 10.29 | 10.48 | 1,710,947 | +0.01(+0.13%) |
May 17, 2016 | 10.58 | 10.67 | 10.44 | 10.47 | 1,849,983 | -0.11(-1.06%) |
May 16, 2016 | 10.52 | 10.66 | 10.43 | 10.58 | 1,010,305 | +0.07(+0.62%) |
May 13, 2016 | 10.61 | 10.81 | 10.42 | 10.52 | 855,368 | -0.18(-1.72%) |
May 12, 2016 | 10.57 | 10.76 | 10.41 | 10.70 | 1,438,741 | +0.12(+1.18%) |
May 11, 2016 | 10.97 | 10.97 | 10.51 | 10.57 | 1,981,944 | -0.74(-6.56%) |
May 10, 2016 | 11.17 | 11.37 | 11.11 | 11.32 | 877,412 | -0.08(-0.69%) |
May 09, 2016 | 11.10 | 11.45 | 11.08 | 11.40 | 848,446 | +0.29(+2.60%) |
May 06, 2016 | 11.05 | 11.16 | 10.99 | 11.11 | 1,044,036 | +0.06(+0.54%) |
May 05, 2016 | 11.55 | 11.63 | 11.05 | 11.05 | 2,090,088 | -0.60(-5.14%) |
May 04, 2016 | 11.59 | 11.79 | 11.47 | 11.65 | 865,706 | +0.03(+0.28%) |
May 03, 2016 | 11.99 | 12.04 | 11.59 | 11.61 | 1,057,645 | -0.40(-3.34%) |
May 02, 2016 | 12.09 | 12.09 | 11.63 | 12.01 | 1,154,500 | -0.05(-0.38%) |
Apr 29, 2016 | 12.01 | 12.10 | 11.89 | 12.06 | 1,649,638 | +0.03(+0.22%) |
Apr 28, 2016 | 12.07 | 12.18 | 12.00 | 12.03 | 1,085,180 | -0.12(-0.97%) |
Apr 27, 2016 | 12.06 | 12.18 | 11.97 | 12.15 | 752,784 | +0.05(+0.38%) |
Apr 26, 2016 | 11.88 | 12.12 | 11.80 | 12.11 | 699,709 | +0.28(+2.33%) |
Apr 25, 2016 | 11.90 | 11.90 | 11.67 | 11.83 | 796,162 | -0.12(-1.04%) |
Apr 22, 2016 | 11.90 | 12.04 | 11.88 | 11.95 | 797,670 | +0.06(+0.50%) |
Apr 21, 2016 | 11.94 | 11.99 | 11.80 | 11.90 | 881,094 | +0.05(+0.39%) |
Apr 20, 2016 | 11.80 | 11.95 | 11.73 | 11.85 | 756,639 | +0.05(+0.45%) |
Apr 19, 2016 | 11.57 | 11.86 | 11.57 | 11.80 | 1,328,960 | +0.29(+2.51%) |
Apr 18, 2016 | 11.43 | 11.67 | 11.35 | 11.51 | 852,931 | +0.00(+0.00%) |
Apr 15, 2016 | 11.42 | 11.53 | 11.40 | 11.51 | 681,791 | +0.05(+0.46%) |
Apr 14, 2016 | 11.56 | 11.56 | 11.33 | 11.46 | 656,661 | -0.13(-1.13%) |
Apr 13, 2016 | 11.27 | 11.62 | 11.27 | 11.59 | 1,292,551 | +0.38(+3.40%) |
Apr 12, 2016 | 10.96 | 11.24 | 10.80 | 11.21 | 1,440,444 | +0.23(+2.10%) |
Apr 11, 2016 | 11.15 | 11.15 | 10.93 | 10.98 | 1,371,383 | -0.11(-1.01%) |
Apr 08, 2016 | 11.32 | 11.33 | 10.99 | 11.09 | 1,999,450 | -0.32(-2.77%) |
Apr 07, 2016 | 11.67 | 11.88 | 11.33 | 11.40 | 2,550,330 | -0.32(-2.69%) |
Apr 06, 2016 | 11.72 | 11.93 | 11.53 | 11.72 | 2,456,083 | +0.00(+0.00%) |
Apr 05, 2016 | 11.91 | 12.02 | 11.70 | 11.72 | 1,348,788 | -0.28(-2.35%) |
Apr 04, 2016 | 12.37 | 12.39 | 11.96 | 12.00 | 922,194 | -0.35(-2.82%) |
Apr 01, 2016 | 12.28 | 12.39 | 12.16 | 12.35 | 1,119,476 | +0.01(+0.11%) |
Mar 31, 2016 | 12.36 | 12.51 | 12.31 | 12.34 | 1,158,109 | -0.03(-0.27%) |
Mar 30, 2016 | 12.33 | 12.51 | 12.21 | 12.37 | 1,201,124 | +0.02(+0.16%) |
Mar 29, 2016 | 12.08 | 12.42 | 12.01 | 12.35 | 1,548,822 | +0.29(+2.40%) |
Mar 28, 2016 | 12.10 | 12.23 | 12.02 | 12.06 | 1,199,960 | -0.04(-0.35%) |
Mar 24, 2016 | 12.15 | 12.10 | 12.10 | 12.10 | 1,439,627 | -0.06(-0.53%) |
Mar 23, 2016 | 12.49 | 12.55 | 12.15 | 12.17 | 1,338,002 | -0.34(-2.75%) |
Mar 22, 2016 | 12.41 | 12.63 | 12.19 | 12.51 | 1,924,836 | +0.01(+0.05%) |
Mar 21, 2016 | 12.15 | 12.60 | 12.15 | 12.50 | 2,611,191 | +0.34(+2.83%) |
Mar 18, 2016 | 11.89 | 12.25 | 11.89 | 12.16 | 5,871,933 | +0.31(+2.57%) |
Mar 17, 2016 | 12.06 | 12.24 | 11.49 | 11.86 | 12,022,911 | -1.99(-14.35%) |
Mar 16, 2016 | 13.99 | 14.07 | 13.74 | 13.84 | 2,467,538 | -0.26(-1.84%) |
Mar 15, 2016 | 14.18 | 14.30 | 13.87 | 14.10 | 1,732,525 | -0.22(-1.54%) |
Mar 14, 2016 | 14.40 | 14.54 | 14.19 | 14.32 | 2,028,866 | -0.21(-1.47%) |
Mar 11, 2016 | 14.62 | 14.67 | 14.18 | 14.54 | 1,349,506 | +0.02(+0.13%) |
Mar 10, 2016 | 14.45 | 14.62 | 14.32 | 14.52 | 1,222,615 | +0.14(+0.99%) |
Mar 09, 2016 | 14.65 | 14.73 | 14.31 | 14.37 | 1,201,115 | -0.18(-1.25%) |
Mar 08, 2016 | 14.67 | 14.83 | 14.52 | 14.56 | 1,246,234 | -0.05(-0.36%) |
Mar 07, 2016 | 14.38 | 14.77 | 14.38 | 14.61 | 1,744,785 | +0.18(+1.26%) |
Mar 04, 2016 | 14.49 | 14.69 | 14.36 | 14.43 | 1,688,817 | -0.03(-0.18%) |
Mar 03, 2016 | 13.71 | 14.49 | 13.68 | 14.45 | 2,044,812 | +0.68(+4.95%) |
Mar 02, 2016 | 13.67 | 13.79 | 13.53 | 13.77 | 967,933 | +0.15(+1.10%) |