Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.33 | 10.37 | 10.22 | 10.26 | 1,544,416 | -0.06(-0.58%) |
May 27, 2016 | 10.20 | 10.32 | 10.32 | 10.32 | 1,129,840 | +0.12(+1.17%) |
May 26, 2016 | 10.38 | 10.44 | 10.20 | 10.20 | 1,382,383 | -0.11(-1.08%) |
May 25, 2016 | 9.974 | 10.39 | 9.906 | 10.31 | 1,939,115 | +0.41(+4.14%) |
May 24, 2016 | 9.710 | 9.974 | 9.633 | 9.897 | 4,519,125 | +0.26(+2.65%) |
May 23, 2016 | 9.684 | 9.744 | 9.607 | 9.641 | 2,603,389 | -0.07(-0.70%) |
May 20, 2016 | 9.829 | 9.855 | 9.667 | 9.710 | 2,970,385 | -0.09(-0.87%) |
May 19, 2016 | 9.914 | 10.04 | 9.761 | 9.795 | 1,671,141 | -0.26(-2.55%) |
May 18, 2016 | 10.04 | 10.24 | 9.974 | 10.05 | 1,563,346 | -0.09(-0.84%) |
May 17, 2016 | 10.17 | 10.41 | 10.11 | 10.14 | 1,909,267 | -0.09(-0.84%) |
May 16, 2016 | 10.20 | 10.30 | 10.12 | 10.22 | 1,224,153 | +0.13(+1.27%) |
May 13, 2016 | 10.14 | 10.34 | 10.09 | 10.09 | 1,148,607 | -0.14(-1.42%) |
May 12, 2016 | 10.47 | 10.63 | 10.19 | 10.24 | 1,805,813 | -0.20(-1.88%) |
May 11, 2016 | 10.58 | 10.67 | 10.43 | 10.43 | 1,251,298 | -0.14(-1.37%) |
May 10, 2016 | 10.49 | 10.64 | 10.43 | 10.58 | 1,846,492 | +0.20(+1.88%) |
May 09, 2016 | 10.34 | 10.48 | 10.29 | 10.38 | 1,424,487 | -0.01(-0.08%) |
May 06, 2016 | 10.36 | 10.55 | 10.34 | 10.39 | 1,556,232 | +0.02(+0.16%) |
May 05, 2016 | 10.44 | 10.57 | 10.31 | 10.38 | 2,061,196 | +0.04(+0.41%) |
May 04, 2016 | 10.55 | 10.72 | 10.31 | 10.33 | 1,827,522 | -0.36(-3.34%) |
May 03, 2016 | 10.78 | 10.83 | 10.43 | 10.69 | 2,281,323 | -0.25(-2.25%) |
May 02, 2016 | 11.07 | 11.16 | 10.78 | 10.94 | 2,181,901 | -0.04(-0.39%) |
Apr 29, 2016 | 11.04 | 11.08 | 10.90 | 10.98 | 1,817,278 | -0.05(-0.46%) |
Apr 28, 2016 | 11.16 | 11.40 | 11.01 | 11.03 | 2,933,062 | -0.14(-1.22%) |
Apr 27, 2016 | 11.48 | 11.53 | 11.06 | 11.17 | 5,216,917 | -0.35(-3.02%) |
Apr 26, 2016 | 11.16 | 11.58 | 11.10 | 11.51 | 2,705,542 | +0.42(+3.83%) |
Apr 25, 2016 | 11.18 | 11.32 | 11.06 | 11.09 | 1,635,298 | -0.14(-1.28%) |
Apr 22, 2016 | 11.13 | 11.54 | 11.09 | 11.23 | 3,949,098 | +0.05(+0.46%) |
Apr 21, 2016 | 11.99 | 12.11 | 10.97 | 11.18 | 4,707,065 | -0.93(-7.71%) |
Apr 20, 2016 | 12.06 | 12.35 | 12.06 | 12.12 | 2,424,409 | +0.04(+0.35%) |
Apr 19, 2016 | 11.90 | 12.15 | 11.82 | 12.07 | 1,762,999 | +0.27(+2.30%) |
Apr 18, 2016 | 11.56 | 11.86 | 11.46 | 11.80 | 1,208,086 | +0.21(+1.83%) |
Apr 15, 2016 | 11.48 | 11.65 | 11.48 | 11.59 | 1,362,303 | +0.06(+0.52%) |
Apr 14, 2016 | 11.68 | 11.77 | 11.47 | 11.53 | 1,712,767 | -0.09(-0.80%) |
Apr 13, 2016 | 11.22 | 11.68 | 11.22 | 11.62 | 1,584,186 | +0.50(+4.50%) |
Apr 12, 2016 | 10.93 | 11.20 | 10.89 | 11.12 | 1,153,284 | +0.27(+2.50%) |
Apr 11, 2016 | 10.95 | 11.10 | 10.83 | 10.85 | 1,851,638 | -0.03(-0.23%) |
Apr 08, 2016 | 10.88 | 11.10 | 10.84 | 10.88 | 1,484,104 | +0.16(+1.51%) |
Apr 07, 2016 | 10.92 | 11.14 | 10.68 | 10.72 | 3,303,662 | -0.27(-2.47%) |
Apr 06, 2016 | 11.00 | 11.01 | 10.76 | 10.99 | 1,306,114 | -0.03(-0.23%) |
Apr 05, 2016 | 10.98 | 11.12 | 10.89 | 11.01 | 1,472,651 | -0.12(-1.07%) |
Apr 04, 2016 | 11.43 | 11.46 | 11.07 | 11.13 | 1,749,506 | -0.27(-2.38%) |
Apr 01, 2016 | 11.73 | 11.78 | 11.26 | 11.40 | 1,625,850 | -0.56(-4.68%) |
Mar 31, 2016 | 11.79 | 11.99 | 11.71 | 11.96 | 1,884,693 | +0.18(+1.51%) |
Mar 30, 2016 | 11.85 | 11.97 | 11.73 | 11.79 | 1,627,543 | +0.07(+0.58%) |
Mar 29, 2016 | 11.45 | 11.80 | 11.26 | 11.72 | 2,327,551 | +0.20(+1.77%) |
Mar 28, 2016 | 11.61 | 11.67 | 11.37 | 11.51 | 819,863 | -0.07(-0.59%) |
Mar 24, 2016 | 11.23 | 11.58 | 11.58 | 11.58 | 1,172,993 | +0.25(+2.25%) |
Mar 23, 2016 | 11.76 | 11.79 | 11.32 | 11.33 | 1,142,412 | -0.50(-4.24%) |
Mar 22, 2016 | 11.70 | 12.00 | 11.64 | 11.83 | 1,014,779 | +0.03(+0.29%) |
Mar 21, 2016 | 11.90 | 11.93 | 11.65 | 11.79 | 1,494,002 | -0.12(-1.00%) |
Mar 18, 2016 | 11.90 | 12.16 | 11.85 | 11.91 | 3,385,823 | +0.06(+0.50%) |
Mar 17, 2016 | 11.64 | 11.90 | 11.56 | 11.85 | 1,079,746 | +0.24(+2.05%) |
Mar 16, 2016 | 11.20 | 11.66 | 11.11 | 11.62 | 1,489,773 | +0.39(+3.48%) |
Mar 15, 2016 | 11.17 | 11.26 | 11.06 | 11.23 | 1,715,965 | -0.11(-0.97%) |
Mar 14, 2016 | 11.01 | 11.39 | 10.93 | 11.34 | 2,288,096 | +0.29(+2.61%) |
Mar 11, 2016 | 10.83 | 11.26 | 10.78 | 11.05 | 3,236,668 | +0.36(+3.34%) |
Mar 10, 2016 | 11.03 | 11.03 | 10.52 | 10.69 | 1,102,261 | -0.28(-2.55%) |
Mar 09, 2016 | 10.78 | 11.10 | 10.78 | 10.97 | 1,214,643 | +0.25(+2.30%) |
Mar 08, 2016 | 11.21 | 11.31 | 10.72 | 10.72 | 1,893,876 | -0.61(-5.37%) |
Mar 07, 2016 | 10.99 | 11.37 | 10.99 | 11.33 | 1,602,476 | +0.30(+2.68%) |
Mar 04, 2016 | 11.25 | 11.25 | 10.86 | 11.04 | 2,601,709 | -0.18(-1.58%) |
Mar 03, 2016 | 11.10 | 11.43 | 11.05 | 11.21 | 1,984,249 | +0.18(+1.61%) |
Mar 02, 2016 | 10.93 | 11.08 | 10.88 | 11.04 | 1,283,445 | +0.13(+1.16%) |