Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.02 | 12.77 | 11.87 | 12.53 | 3,452,438 | +0.42(+3.44%) |
May 27, 2016 | 12.52 | 12.11 | 12.11 | 12.11 | 2,953,588 | -0.52(-4.14%) |
May 26, 2016 | 12.84 | 12.97 | 12.56 | 12.64 | 2,907,249 | +0.02(+0.14%) |
May 25, 2016 | 12.09 | 12.72 | 11.93 | 12.62 | 3,553,839 | +0.41(+3.34%) |
May 24, 2016 | 12.82 | 12.83 | 12.18 | 12.21 | 3,486,401 | -0.81(-6.19%) |
May 23, 2016 | 12.72 | 13.27 | 12.61 | 13.02 | 2,312,581 | +0.05(+0.41%) |
May 20, 2016 | 13.12 | 13.20 | 12.57 | 12.96 | 3,938,057 | -0.05(-0.39%) |
May 19, 2016 | 12.36 | 13.17 | 12.18 | 13.01 | 3,612,499 | +0.11(+0.82%) |
May 18, 2016 | 14.04 | 14.27 | 12.89 | 12.91 | 6,539,193 | -1.46(-10.17%) |
May 17, 2016 | 14.00 | 14.60 | 13.79 | 14.37 | 3,905,630 | +0.39(+2.79%) |
May 16, 2016 | 14.17 | 14.32 | 13.85 | 13.98 | 3,101,032 | +0.12(+0.89%) |
May 13, 2016 | 13.92 | 14.11 | 13.77 | 13.86 | 3,470,343 | -0.04(-0.32%) |
May 12, 2016 | 13.54 | 14.11 | 13.22 | 13.90 | 4,332,906 | +0.50(+3.77%) |
May 11, 2016 | 13.40 | 13.65 | 12.97 | 13.40 | 2,898,589 | +0.25(+1.89%) |
May 10, 2016 | 12.61 | 13.23 | 12.52 | 13.15 | 3,060,622 | +0.54(+4.28%) |
May 09, 2016 | 13.06 | 13.06 | 12.42 | 12.61 | 3,455,162 | -0.76(-5.70%) |
May 06, 2016 | 13.05 | 13.55 | 13.05 | 13.37 | 3,288,136 | +0.45(+3.46%) |
May 05, 2016 | 12.78 | 13.11 | 12.58 | 12.92 | 3,062,122 | +0.37(+2.93%) |
May 04, 2016 | 12.79 | 13.30 | 12.37 | 12.55 | 4,260,646 | -0.64(-4.83%) |
May 03, 2016 | 13.46 | 13.60 | 12.99 | 13.19 | 3,788,910 | -0.26(-1.91%) |
May 02, 2016 | 14.02 | 14.03 | 13.24 | 13.45 | 3,430,223 | -0.43(-3.06%) |
Apr 29, 2016 | 13.48 | 13.97 | 13.48 | 13.87 | 4,963,892 | +0.63(+4.75%) |
Apr 28, 2016 | 12.78 | 13.41 | 12.67 | 13.24 | 3,568,378 | +0.58(+4.62%) |
Apr 27, 2016 | 12.81 | 12.86 | 12.24 | 12.66 | 2,524,603 | -0.02(-0.14%) |
Apr 26, 2016 | 12.29 | 12.73 | 12.14 | 12.68 | 2,374,748 | +0.43(+3.54%) |
Apr 25, 2016 | 12.23 | 12.42 | 12.10 | 12.24 | 2,292,178 | +0.00(+0.00%) |
Apr 22, 2016 | 12.58 | 12.77 | 12.17 | 12.24 | 2,740,031 | -0.32(-2.54%) |
Apr 21, 2016 | 12.66 | 12.74 | 12.21 | 12.56 | 4,143,626 | +0.35(+2.83%) |
Apr 20, 2016 | 12.44 | 12.92 | 12.13 | 12.22 | 5,558,642 | -0.24(-1.92%) |
Apr 19, 2016 | 11.95 | 12.52 | 11.93 | 12.46 | 4,711,503 | +1.10(+9.66%) |
Apr 18, 2016 | 11.33 | 11.53 | 11.18 | 11.36 | 2,098,869 | +0.08(+0.71%) |
Apr 15, 2016 | 10.91 | 11.38 | 10.74 | 11.28 | 2,288,686 | +0.42(+3.91%) |
Apr 14, 2016 | 11.08 | 11.18 | 10.62 | 10.85 | 3,656,113 | -0.34(-3.01%) |
Apr 13, 2016 | 11.19 | 11.46 | 11.13 | 11.19 | 3,187,924 | -0.22(-1.94%) |
Apr 12, 2016 | 11.37 | 11.58 | 11.12 | 11.41 | 3,110,983 | +0.20(+1.82%) |
Apr 11, 2016 | 10.93 | 11.24 | 10.90 | 11.21 | 4,619,126 | +0.60(+5.68%) |
Apr 08, 2016 | 10.29 | 10.74 | 10.18 | 10.61 | 3,764,403 | +0.53(+5.27%) |
Apr 07, 2016 | 9.987 | 10.24 | 9.905 | 10.08 | 3,354,496 | +0.34(+3.45%) |
Apr 06, 2016 | 9.509 | 9.757 | 9.447 | 9.739 | 2,012,650 | +0.07(+0.73%) |
Apr 05, 2016 | 9.504 | 9.748 | 9.327 | 9.668 | 2,054,575 | +0.33(+3.51%) |
Apr 04, 2016 | 9.668 | 9.712 | 9.287 | 9.340 | 1,828,213 | -0.35(-3.65%) |
Apr 01, 2016 | 9.323 | 9.695 | 9.190 | 9.695 | 2,691,503 | +0.07(+0.74%) |
Mar 31, 2016 | 9.836 | 9.943 | 9.580 | 9.624 | 1,777,207 | -0.11(-1.09%) |
Mar 30, 2016 | 9.854 | 9.982 | 9.553 | 9.730 | 2,014,854 | -0.12(-1.26%) |
Mar 29, 2016 | 9.367 | 9.960 | 9.256 | 9.854 | 2,463,580 | +0.54(+5.80%) |
Mar 28, 2016 | 9.473 | 9.544 | 9.137 | 9.314 | 1,572,418 | -0.12(-1.22%) |
Mar 24, 2016 | 9.119 | 9.429 | 9.429 | 9.429 | 2,387,856 | +0.40(+4.41%) |
Mar 23, 2016 | 9.110 | 9.491 | 8.916 | 9.031 | 3,117,993 | -0.58(-6.08%) |
Mar 22, 2016 | 9.934 | 9.996 | 9.473 | 9.615 | 2,329,257 | -0.20(-2.07%) |
Mar 21, 2016 | 9.464 | 10.00 | 9.402 | 9.819 | 2,647,881 | +0.31(+3.26%) |
Mar 18, 2016 | 9.376 | 9.739 | 9.367 | 9.509 | 6,450,033 | +0.12(+1.23%) |
Mar 17, 2016 | 9.827 | 9.960 | 9.367 | 9.394 | 3,994,627 | -0.26(-2.66%) |
Mar 16, 2016 | 8.924 | 9.695 | 8.753 | 9.650 | 3,504,384 | +0.59(+6.55%) |
Mar 15, 2016 | 8.845 | 9.066 | 8.659 | 9.057 | 2,473,770 | +0.07(+0.79%) |
Mar 14, 2016 | 9.429 | 9.464 | 8.907 | 8.986 | 3,183,155 | -0.10(-1.07%) |
Mar 11, 2016 | 9.208 | 9.358 | 8.985 | 9.084 | 2,800,268 | -0.12(-1.35%) |
Mar 10, 2016 | 9.119 | 9.420 | 9.047 | 9.208 | 3,475,185 | +0.25(+2.77%) |
Mar 09, 2016 | 8.606 | 9.087 | 8.526 | 8.960 | 2,916,815 | +0.08(+0.90%) |
Mar 08, 2016 | 9.323 | 9.394 | 8.721 | 8.880 | 3,595,763 | -0.35(-3.84%) |
Mar 07, 2016 | 9.128 | 9.500 | 8.952 | 9.234 | 4,551,239 | +0.26(+2.86%) |
Mar 04, 2016 | 9.039 | 9.615 | 8.907 | 8.977 | 6,275,173 | +0.06(+0.70%) |
Mar 03, 2016 | 8.526 | 9.031 | 8.473 | 8.916 | 3,742,627 | +0.37(+4.35%) |
Mar 02, 2016 | 8.190 | 8.632 | 8.119 | 8.544 | 3,037,280 | +0.40(+4.89%) |