Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.27 | 10.51 | 10.10 | 10.27 | 5,929,016 | +0.07(+0.69%) |
May 27, 2016 | 9.990 | 10.20 | 10.20 | 10.20 | 5,138,300 | +0.22(+2.20%) |
May 26, 2016 | 10.20 | 10.24 | 9.770 | 9.980 | 6,190,566 | -0.10(-0.99%) |
May 25, 2016 | 9.820 | 10.18 | 9.710 | 10.08 | 6,077,566 | +0.37(+3.81%) |
May 24, 2016 | 9.910 | 10.08 | 9.630 | 9.710 | 9,513,824 | +0.45(+4.86%) |
May 23, 2016 | 9.200 | 9.600 | 9.200 | 9.260 | 5,697,241 | +0.11(+1.20%) |
May 20, 2016 | 8.920 | 9.200 | 8.750 | 9.150 | 5,928,162 | +0.30(+3.39%) |
May 19, 2016 | 8.750 | 8.900 | 8.620 | 8.850 | 5,955,480 | +0.05(+0.57%) |
May 18, 2016 | 8.940 | 9.120 | 8.770 | 8.800 | 4,790,689 | -0.19(-2.11%) |
May 17, 2016 | 8.980 | 9.230 | 8.850 | 8.990 | 4,359,293 | +0.06(+0.67%) |
May 16, 2016 | 9.050 | 9.260 | 8.800 | 8.930 | 5,757,830 | +0.05(+0.56%) |
May 13, 2016 | 8.890 | 9.420 | 8.760 | 8.880 | 7,739,064 | +0.06(+0.68%) |
May 12, 2016 | 9.510 | 9.550 | 8.790 | 8.820 | 10,033,183 | -0.64(-6.77%) |
May 11, 2016 | 9.830 | 9.850 | 9.410 | 9.460 | 7,686,848 | -0.36(-3.67%) |
May 10, 2016 | 9.870 | 9.990 | 9.430 | 9.820 | 6,623,057 | +0.04(+0.41%) |
May 09, 2016 | 10.45 | 10.60 | 9.750 | 9.780 | 10,689,609 | -0.68(-6.50%) |
May 06, 2016 | 9.930 | 10.65 | 9.810 | 10.46 | 14,540,097 | -0.25(-2.33%) |
May 05, 2016 | 11.39 | 11.55 | 10.67 | 10.71 | 12,366,301 | -0.69(-6.05%) |
May 04, 2016 | 11.54 | 11.78 | 11.17 | 11.40 | 6,178,605 | -0.25(-2.15%) |
May 03, 2016 | 12.10 | 12.12 | 11.45 | 11.65 | 6,226,738 | -0.58(-4.74%) |
May 02, 2016 | 12.56 | 12.64 | 12.00 | 12.23 | 6,275,014 | -0.41(-3.24%) |
Apr 29, 2016 | 13.02 | 13.14 | 12.41 | 12.64 | 5,395,413 | -0.30(-2.32%) |
Apr 28, 2016 | 13.24 | 13.35 | 12.91 | 12.94 | 5,103,269 | -0.36(-2.71%) |
Apr 27, 2016 | 12.94 | 13.43 | 12.80 | 13.30 | 4,669,043 | +0.12(+0.91%) |
Apr 26, 2016 | 12.86 | 13.24 | 12.53 | 13.18 | 5,307,840 | +0.36(+2.81%) |
Apr 25, 2016 | 13.71 | 13.80 | 12.67 | 12.82 | 11,086,484 | -1.16(-8.30%) |
Apr 22, 2016 | 13.53 | 14.18 | 13.50 | 13.98 | 6,612,307 | +0.42(+3.10%) |
Apr 21, 2016 | 13.52 | 13.82 | 13.32 | 13.56 | 5,352,439 | +0.12(+0.89%) |
Apr 20, 2016 | 13.09 | 13.77 | 12.90 | 13.44 | 8,375,604 | +0.49(+3.78%) |
Apr 19, 2016 | 13.21 | 13.38 | 12.82 | 12.95 | 5,426,563 | -0.18(-1.37%) |
Apr 18, 2016 | 13.68 | 13.68 | 13.04 | 13.13 | 7,014,619 | -0.64(-4.65%) |
Apr 15, 2016 | 13.59 | 14.34 | 13.41 | 13.77 | 9,264,115 | -0.03(-0.22%) |
Apr 14, 2016 | 14.17 | 14.35 | 13.11 | 13.80 | 17,302,080 | -0.10(-0.72%) |
Apr 13, 2016 | 12.00 | 14.04 | 11.85 | 13.90 | 21,025,034 | +2.22(+19.01%) |
Apr 12, 2016 | 11.93 | 12.06 | 11.58 | 11.68 | 4,851,842 | -0.09(-0.76%) |
Apr 11, 2016 | 12.35 | 12.53 | 11.74 | 11.77 | 5,330,566 | -0.55(-4.46%) |
Apr 08, 2016 | 12.37 | 12.75 | 12.25 | 12.32 | 4,660,034 | +0.03(+0.24%) |
Apr 07, 2016 | 11.90 | 12.49 | 11.90 | 12.29 | 5,312,643 | +0.17(+1.40%) |
Apr 06, 2016 | 11.79 | 12.16 | 11.63 | 12.12 | 5,983,277 | +0.47(+4.03%) |
Apr 05, 2016 | 11.93 | 12.04 | 11.62 | 11.65 | 4,045,659 | -0.38(-3.16%) |
Apr 04, 2016 | 11.77 | 12.37 | 11.67 | 12.03 | 5,288,241 | +0.29(+2.47%) |
Apr 01, 2016 | 11.81 | 11.99 | 11.61 | 11.74 | 3,899,045 | -0.22(-1.84%) |
Mar 31, 2016 | 12.20 | 12.21 | 11.84 | 11.96 | 4,371,215 | -0.20(-1.64%) |
Mar 30, 2016 | 11.79 | 12.37 | 11.70 | 12.16 | 6,098,211 | +0.51(+4.38%) |
Mar 29, 2016 | 11.46 | 11.76 | 11.08 | 11.65 | 7,289,316 | +0.15(+1.30%) |
Mar 28, 2016 | 12.43 | 12.50 | 11.49 | 11.50 | 6,917,740 | -0.92(-7.41%) |
Mar 24, 2016 | 12.20 | 12.42 | 12.42 | 12.42 | 2,834,000 | +0.15(+1.22%) |
Mar 23, 2016 | 12.97 | 13.11 | 12.23 | 12.27 | 4,406,669 | -0.70(-5.40%) |
Mar 22, 2016 | 12.99 | 13.17 | 12.79 | 12.97 | 3,334,432 | -0.10(-0.77%) |
Mar 21, 2016 | 12.75 | 13.19 | 12.63 | 13.07 | 3,352,717 | +0.19(+1.48%) |
Mar 18, 2016 | 13.14 | 13.61 | 12.72 | 12.88 | 6,224,289 | -0.07(-0.54%) |
Mar 17, 2016 | 12.30 | 13.19 | 12.24 | 12.95 | 6,602,920 | +0.64(+5.20%) |
Mar 16, 2016 | 11.71 | 12.47 | 11.66 | 12.31 | 6,303,256 | +0.61(+5.21%) |
Mar 15, 2016 | 12.21 | 12.24 | 11.55 | 11.70 | 6,306,371 | -0.57(-4.65%) |
Mar 14, 2016 | 12.52 | 12.60 | 12.14 | 12.27 | 5,476,793 | -0.33(-2.62%) |
Mar 11, 2016 | 12.32 | 12.98 | 12.13 | 12.60 | 6,948,241 | +0.42(+3.45%) |
Mar 10, 2016 | 12.42 | 12.62 | 11.92 | 12.18 | 5,813,197 | -0.10(-0.81%) |
Mar 09, 2016 | 12.70 | 12.70 | 12.11 | 12.28 | 4,878,118 | -0.13(-1.05%) |
Mar 08, 2016 | 13.70 | 13.70 | 12.38 | 12.41 | 10,754,449 | -1.47(-10.59%) |
Mar 07, 2016 | 13.50 | 14.07 | 13.23 | 13.88 | 9,572,274 | +0.52(+3.89%) |
Mar 04, 2016 | 13.34 | 14.84 | 13.11 | 13.36 | 14,102,440 | -0.22(-1.62%) |
Mar 03, 2016 | 13.10 | 14.10 | 12.76 | 13.58 | 10,966,621 | +0.56(+4.30%) |
Mar 02, 2016 | 12.03 | 13.24 | 11.95 | 13.02 | 8,856,578 | +1.13(+9.50%) |