Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.46 | 10.52 | 10.25 | 10.48 | 1,560,491 | +0.27(+2.61%) |
May 27, 2016 | 10.12 | 10.21 | 10.21 | 10.21 | 434,382 | +0.08(+0.82%) |
May 26, 2016 | 10.13 | 10.17 | 10.01 | 10.13 | 468,787 | +0.03(+0.27%) |
May 25, 2016 | 9.929 | 10.22 | 9.883 | 10.10 | 927,229 | +0.19(+1.95%) |
May 24, 2016 | 9.856 | 10.10 | 9.809 | 9.911 | 1,018,626 | +0.06(+0.65%) |
May 23, 2016 | 9.423 | 9.874 | 9.386 | 9.846 | 544,322 | +0.42(+4.50%) |
May 20, 2016 | 9.349 | 9.598 | 9.349 | 9.423 | 634,668 | +0.07(+0.79%) |
May 19, 2016 | 9.413 | 9.478 | 9.266 | 9.349 | 498,067 | -0.24(-2.50%) |
May 18, 2016 | 9.616 | 9.616 | 9.413 | 9.588 | 378,379 | +0.04(+0.39%) |
May 17, 2016 | 10.12 | 10.12 | 9.519 | 9.552 | 281,896 | -0.22(-2.26%) |
May 16, 2016 | 9.791 | 9.874 | 9.671 | 9.773 | 428,586 | +0.02(+0.19%) |
May 13, 2016 | 10.21 | 10.36 | 9.745 | 9.754 | 502,136 | -0.46(-4.51%) |
May 12, 2016 | 10.22 | 10.36 | 10.17 | 10.21 | 551,259 | -0.01(-0.09%) |
May 11, 2016 | 9.911 | 10.25 | 9.911 | 10.22 | 514,185 | +0.27(+2.68%) |
May 10, 2016 | 9.819 | 10.00 | 9.763 | 9.957 | 427,720 | +0.19(+1.98%) |
May 09, 2016 | 9.773 | 9.902 | 9.736 | 9.763 | 416,346 | -0.01(-0.09%) |
May 06, 2016 | 9.644 | 9.800 | 9.515 | 9.773 | 329,736 | +0.10(+1.05%) |
May 05, 2016 | 9.515 | 9.773 | 9.459 | 9.671 | 508,936 | +0.17(+1.74%) |
May 04, 2016 | 9.469 | 9.579 | 9.395 | 9.506 | 353,750 | +0.05(+0.49%) |
May 03, 2016 | 9.607 | 9.717 | 9.413 | 9.459 | 1,197,107 | -0.14(-1.44%) |
May 02, 2016 | 9.819 | 9.874 | 9.459 | 9.598 | 860,226 | -0.22(-2.25%) |
Apr 29, 2016 | 10.08 | 10.08 | 9.763 | 9.819 | 586,965 | -0.26(-2.56%) |
Apr 28, 2016 | 10.02 | 10.18 | 9.994 | 10.08 | 833,792 | +0.04(+0.37%) |
Apr 27, 2016 | 10.09 | 10.21 | 10.01 | 10.04 | 605,856 | -0.03(-0.27%) |
Apr 26, 2016 | 10.14 | 10.22 | 10.00 | 10.07 | 2,545,865 | -0.06(-0.64%) |
Apr 25, 2016 | 10.38 | 10.41 | 10.10 | 10.13 | 909,217 | -0.24(-2.31%) |
Apr 22, 2016 | 10.21 | 10.41 | 10.17 | 10.37 | 712,784 | +0.10(+0.99%) |
Apr 21, 2016 | 10.54 | 10.55 | 10.26 | 10.27 | 496,044 | -0.20(-1.94%) |
Apr 20, 2016 | 10.62 | 10.73 | 10.45 | 10.47 | 558,593 | -0.20(-1.90%) |
Apr 19, 2016 | 10.45 | 10.78 | 10.45 | 10.68 | 1,281,901 | +0.29(+2.75%) |
Apr 18, 2016 | 10.30 | 10.42 | 10.15 | 10.39 | 650,209 | +0.05(+0.45%) |
Apr 15, 2016 | 10.32 | 10.50 | 10.21 | 10.34 | 440,484 | +0.00(+0.00%) |
Apr 14, 2016 | 10.27 | 10.38 | 10.14 | 10.34 | 656,530 | +0.08(+0.81%) |
Apr 13, 2016 | 10.32 | 10.34 | 10.19 | 10.26 | 971,351 | -0.01(-0.09%) |
Apr 12, 2016 | 10.00 | 10.33 | 9.984 | 10.27 | 731,527 | +0.23(+2.29%) |
Apr 11, 2016 | 10.21 | 10.41 | 10.04 | 10.04 | 458,278 | -0.12(-1.18%) |
Apr 08, 2016 | 9.984 | 10.18 | 9.947 | 10.16 | 596,774 | +0.18(+1.85%) |
Apr 07, 2016 | 10.10 | 10.25 | 9.934 | 9.975 | 710,257 | -0.16(-1.55%) |
Apr 06, 2016 | 10.24 | 10.33 | 10.10 | 10.13 | 607,284 | -0.11(-1.08%) |
Apr 05, 2016 | 10.32 | 10.39 | 10.04 | 10.24 | 1,076,023 | -0.14(-1.33%) |
Apr 04, 2016 | 10.58 | 10.59 | 10.34 | 10.38 | 528,492 | -0.17(-1.57%) |
Apr 01, 2016 | 10.67 | 10.70 | 10.44 | 10.55 | 279,288 | -0.09(-0.87%) |
Mar 31, 2016 | 10.77 | 10.81 | 10.61 | 10.64 | 756,650 | -0.13(-1.20%) |
Mar 30, 2016 | 10.69 | 10.79 | 10.56 | 10.77 | 916,362 | +0.09(+0.86%) |
Mar 29, 2016 | 10.65 | 10.78 | 10.64 | 10.68 | 962,922 | +0.03(+0.26%) |
Mar 28, 2016 | 10.70 | 10.75 | 10.60 | 10.65 | 456,136 | -0.05(-0.43%) |
Mar 24, 2016 | 10.64 | 10.69 | 10.69 | 10.69 | 1,027,057 | +0.01(+0.09%) |
Mar 23, 2016 | 10.45 | 10.77 | 10.41 | 10.68 | 1,117,565 | +0.19(+1.84%) |
Mar 22, 2016 | 10.70 | 10.77 | 10.41 | 10.49 | 4,197,203 | -1.09(-9.39%) |
Mar 21, 2016 | 11.38 | 11.68 | 11.38 | 11.58 | 454,643 | +0.14(+1.21%) |
Mar 18, 2016 | 11.84 | 12.20 | 11.36 | 11.44 | 905,838 | -0.41(-3.42%) |
Mar 17, 2016 | 11.94 | 11.95 | 11.52 | 11.85 | 386,377 | +0.03(+0.23%) |
Mar 16, 2016 | 11.65 | 11.86 | 11.59 | 11.82 | 165,516 | +0.10(+0.86%) |
Mar 15, 2016 | 11.84 | 11.87 | 11.63 | 11.72 | 339,786 | -0.17(-1.47%) |
Mar 14, 2016 | 12.01 | 12.06 | 11.84 | 11.89 | 399,879 | -0.16(-1.30%) |
Mar 11, 2016 | 11.96 | 12.22 | 11.92 | 12.05 | 398,283 | +0.19(+1.63%) |
Mar 10, 2016 | 11.92 | 12.03 | 11.82 | 11.85 | 537,818 | -0.02(-0.15%) |
Mar 09, 2016 | 12.08 | 12.08 | 11.73 | 11.87 | 374,148 | -0.23(-1.90%) |
Mar 08, 2016 | 12.16 | 12.16 | 12.01 | 12.10 | 264,411 | -0.05(-0.38%) |
Mar 07, 2016 | 11.91 | 12.18 | 11.91 | 12.15 | 299,540 | +0.17(+1.38%) |
Mar 04, 2016 | 12.07 | 12.20 | 11.90 | 11.98 | 486,201 | -0.06(-0.54%) |
Mar 03, 2016 | 12.18 | 12.25 | 12.02 | 12.05 | 393,733 | -0.13(-1.06%) |
Mar 02, 2016 | 12.06 | 12.24 | 11.96 | 12.18 | 421,288 | +0.12(+0.99%) |