Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.06 | 12.50 | 11.91 | 12.03 | 21,382,474 | +0.16(+1.32%) |
May 27, 2016 | 12.02 | 11.87 | 11.87 | 11.87 | 17,535,364 | -0.25(-2.05%) |
May 26, 2016 | 12.70 | 12.78 | 12.12 | 12.12 | 18,736,868 | -0.34(-2.73%) |
May 25, 2016 | 12.17 | 12.52 | 12.09 | 12.46 | 18,473,534 | +0.48(+3.99%) |
May 24, 2016 | 12.18 | 12.24 | 11.87 | 11.98 | 20,024,036 | -0.16(-1.29%) |
May 23, 2016 | 11.84 | 12.23 | 11.81 | 12.14 | 18,341,498 | +0.07(+0.61%) |
May 20, 2016 | 11.81 | 12.06 | 11.58 | 12.06 | 18,667,522 | +0.34(+2.90%) |
May 19, 2016 | 11.36 | 11.85 | 11.14 | 11.72 | 18,803,100 | +0.07(+0.63%) |
May 18, 2016 | 11.76 | 12.04 | 11.55 | 11.65 | 16,356,414 | -0.18(-1.55%) |
May 17, 2016 | 11.87 | 12.15 | 11.67 | 11.83 | 17,565,126 | +0.07(+0.63%) |
May 16, 2016 | 11.75 | 12.08 | 11.69 | 11.76 | 18,790,312 | +0.49(+4.33%) |
May 13, 2016 | 11.22 | 11.56 | 11.16 | 11.27 | 16,475,252 | -0.03(-0.24%) |
May 12, 2016 | 11.67 | 12.04 | 11.14 | 11.30 | 27,357,634 | -0.12(-1.04%) |
May 11, 2016 | 10.92 | 11.76 | 10.61 | 11.42 | 24,890,790 | +0.48(+4.35%) |
May 10, 2016 | 10.58 | 10.95 | 10.55 | 10.94 | 18,658,980 | +0.46(+4.37%) |
May 09, 2016 | 10.90 | 10.96 | 10.34 | 10.48 | 23,194,800 | -0.54(-4.90%) |
May 06, 2016 | 10.88 | 11.49 | 10.79 | 11.03 | 23,604,228 | -0.04(-0.33%) |
May 05, 2016 | 11.69 | 11.74 | 10.90 | 11.06 | 29,355,436 | -0.09(-0.82%) |
May 04, 2016 | 11.78 | 11.99 | 11.08 | 11.15 | 27,588,498 | -0.57(-4.85%) |
May 03, 2016 | 12.04 | 12.27 | 11.47 | 11.72 | 27,701,982 | -0.70(-5.61%) |
May 02, 2016 | 12.85 | 12.90 | 12.02 | 12.42 | 28,608,700 | -0.49(-3.83%) |
Apr 29, 2016 | 13.33 | 13.64 | 12.57 | 12.91 | 30,515,256 | -0.24(-1.81%) |
Apr 28, 2016 | 13.55 | 13.81 | 13.13 | 13.15 | 23,418,632 | -0.45(-3.30%) |
Apr 27, 2016 | 13.47 | 13.88 | 13.25 | 13.60 | 32,641,534 | +0.37(+2.77%) |
Apr 26, 2016 | 12.91 | 13.32 | 12.72 | 13.23 | 26,495,200 | +0.56(+4.41%) |
Apr 25, 2016 | 13.06 | 13.10 | 12.56 | 12.67 | 23,598,530 | -0.47(-3.56%) |
Apr 22, 2016 | 12.80 | 13.20 | 12.78 | 13.14 | 29,304,712 | +0.44(+3.46%) |
Apr 21, 2016 | 13.00 | 13.06 | 12.62 | 12.70 | 25,700,152 | -0.18(-1.42%) |
Apr 20, 2016 | 12.73 | 13.15 | 12.38 | 12.89 | 28,869,062 | +0.10(+0.79%) |
Apr 19, 2016 | 12.41 | 12.99 | 12.32 | 12.78 | 30,116,046 | +0.54(+4.42%) |
Apr 18, 2016 | 11.26 | 12.41 | 11.26 | 12.24 | 26,165,600 | +0.32(+2.69%) |
Apr 15, 2016 | 11.84 | 12.11 | 11.68 | 11.92 | 21,315,758 | -0.09(-0.76%) |
Apr 14, 2016 | 11.93 | 12.12 | 11.66 | 12.02 | 23,143,500 | +0.17(+1.47%) |
Apr 13, 2016 | 11.89 | 12.19 | 11.47 | 11.84 | 33,623,432 | -0.18(-1.52%) |
Apr 12, 2016 | 11.03 | 12.27 | 10.88 | 12.02 | 47,922,448 | +1.33(+12.43%) |
Apr 11, 2016 | 10.92 | 11.14 | 10.65 | 10.70 | 26,596,642 | -0.10(-0.93%) |
Apr 08, 2016 | 10.69 | 10.80 | 10.45 | 10.80 | 26,615,656 | +0.51(+4.99%) |
Apr 07, 2016 | 9.971 | 10.35 | 9.880 | 10.28 | 25,487,234 | +0.18(+1.81%) |
Apr 06, 2016 | 9.907 | 10.32 | 9.788 | 10.10 | 28,626,210 | +0.36(+3.67%) |
Apr 05, 2016 | 9.531 | 9.962 | 9.458 | 9.742 | 23,304,014 | +0.09(+0.95%) |
Apr 04, 2016 | 9.641 | 10.08 | 9.541 | 9.651 | 23,882,472 | -0.03(-0.28%) |
Apr 01, 2016 | 9.852 | 9.889 | 9.518 | 9.678 | 31,703,242 | -0.53(-5.21%) |
Mar 31, 2016 | 9.641 | 10.30 | 9.550 | 10.21 | 43,868,704 | +0.56(+5.79%) |
Mar 30, 2016 | 9.834 | 9.898 | 9.385 | 9.651 | 24,314,180 | +0.12(+1.25%) |
Mar 29, 2016 | 9.091 | 9.596 | 8.954 | 9.531 | 26,095,762 | +0.22(+2.36%) |
Mar 28, 2016 | 9.467 | 9.568 | 8.991 | 9.311 | 24,665,934 | -0.12(-1.26%) |
Mar 24, 2016 | 8.954 | 9.431 | 9.431 | 9.431 | 31,619,582 | +0.09(+0.98%) |
Mar 23, 2016 | 10.37 | 10.29 | 9.279 | 9.339 | 34,118,708 | -1.03(-9.90%) |
Mar 22, 2016 | 10.32 | 10.61 | 10.31 | 10.37 | 25,016,266 | -0.11(-1.05%) |
Mar 21, 2016 | 10.51 | 10.85 | 10.32 | 10.48 | 29,001,962 | -0.18(-1.72%) |
Mar 18, 2016 | 10.74 | 10.89 | 10.26 | 10.66 | 44,996,472 | +0.16(+1.57%) |
Mar 17, 2016 | 10.74 | 10.77 | 10.37 | 10.49 | 33,570,368 | -0.06(-0.61%) |
Mar 16, 2016 | 10.62 | 10.84 | 10.16 | 10.56 | 35,556,612 | +0.19(+1.86%) |
Mar 15, 2016 | 9.944 | 10.37 | 9.715 | 10.37 | 26,086,868 | +0.20(+1.98%) |
Mar 14, 2016 | 9.953 | 10.37 | 9.787 | 10.16 | 31,036,670 | -0.06(-0.63%) |
Mar 11, 2016 | 10.21 | 10.40 | 10.04 | 10.23 | 34,749,296 | +0.52(+5.38%) |
Mar 10, 2016 | 9.449 | 9.733 | 9.183 | 9.706 | 37,089,328 | +0.10(+1.05%) |
Mar 09, 2016 | 9.632 | 9.788 | 9.238 | 9.605 | 33,671,964 | +0.33(+3.56%) |
Mar 08, 2016 | 9.935 | 9.962 | 9.091 | 9.275 | 38,825,340 | -0.83(-8.25%) |
Mar 07, 2016 | 10.19 | 10.62 | 9.825 | 10.11 | 62,729,828 | +0.03(+0.27%) |
Mar 04, 2016 | 9.495 | 9.678 | 9.238 | 10.08 | 94,925,216 | +0.94(+10.33%) |
Mar 03, 2016 | 8.276 | 9.165 | 8.224 | 9.137 | 71,395,576 | +0.80(+9.56%) |
Mar 02, 2016 | 7.277 | 8.386 | 7.240 | 8.340 | 81,307,288 | +1.04(+14.32%) |