Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.550 | 9.900 | 9.520 | 9.900 | 319,727 | +0.40(+4.21%) |
May 27, 2016 | 9.510 | 9.500 | 9.500 | 9.500 | 72,200 | +0.03(+0.32%) |
May 26, 2016 | 9.860 | 10.00 | 9.405 | 9.470 | 193,927 | -0.37(-3.76%) |
May 25, 2016 | 10.000 | 10.01 | 9.750 | 9.840 | 82,261 | -0.15(-1.50%) |
May 24, 2016 | 9.870 | 10.13 | 9.810 | 9.990 | 66,816 | -0.01(-0.10%) |
May 23, 2016 | 9.860 | 10.09 | 9.730 | 10.00 | 35,864 | +0.16(+1.63%) |
May 20, 2016 | 10.20 | 10.20 | 9.730 | 9.840 | 25,483 | +0.04(+0.41%) |
May 19, 2016 | 9.860 | 9.930 | 9.720 | 9.800 | 60,947 | -0.07(-0.71%) |
May 18, 2016 | 9.920 | 10.00 | 9.810 | 9.870 | 67,160 | -0.14(-1.40%) |
May 17, 2016 | 10.00 | 10.24 | 9.800 | 10.01 | 58,560 | +0.03(+0.30%) |
May 16, 2016 | 9.850 | 10.14 | 9.770 | 9.980 | 92,520 | +0.19(+1.94%) |
May 13, 2016 | 9.920 | 10.63 | 9.650 | 9.790 | 181,287 | +0.12(+1.24%) |
May 12, 2016 | 10.11 | 10.11 | 9.560 | 9.670 | 141,661 | -0.38(-3.78%) |
May 11, 2016 | 10.00 | 10.12 | 9.850 | 10.05 | 87,627 | -0.02(-0.20%) |
May 10, 2016 | 10.13 | 10.15 | 9.940 | 10.07 | 85,548 | +0.05(+0.50%) |
May 09, 2016 | 10.38 | 10.38 | 9.860 | 10.02 | 110,160 | -0.44(-4.21%) |
May 06, 2016 | 10.49 | 10.69 | 10.22 | 10.46 | 68,790 | -0.10(-0.95%) |
May 05, 2016 | 10.53 | 10.65 | 10.41 | 10.56 | 107,257 | +0.13(+1.25%) |
May 04, 2016 | 10.50 | 10.80 | 10.37 | 10.43 | 124,696 | -0.09(-0.86%) |
May 03, 2016 | 10.70 | 10.84 | 10.31 | 10.52 | 167,206 | -0.26(-2.41%) |
May 02, 2016 | 10.90 | 10.90 | 10.70 | 10.78 | 94,721 | -0.06(-0.55%) |
Apr 29, 2016 | 11.01 | 11.17 | 10.70 | 10.84 | 168,106 | -0.16(-1.45%) |
Apr 28, 2016 | 10.99 | 11.08 | 10.82 | 11.00 | 181,957 | +0.01(+0.09%) |
Apr 27, 2016 | 11.55 | 11.56 | 10.85 | 10.99 | 194,355 | -0.56(-4.85%) |
Apr 26, 2016 | 10.70 | 11.74 | 10.70 | 11.55 | 292,442 | +0.81(+7.54%) |
Apr 25, 2016 | 10.92 | 11.33 | 10.70 | 10.74 | 173,502 | -0.27(-2.45%) |
Apr 22, 2016 | 11.01 | 11.13 | 10.92 | 11.01 | 95,027 | -0.07(-0.63%) |
Apr 21, 2016 | 10.98 | 11.34 | 10.98 | 11.08 | 133,048 | +0.10(+0.91%) |
Apr 20, 2016 | 11.28 | 11.30 | 10.90 | 10.98 | 245,953 | -0.32(-2.83%) |
Apr 19, 2016 | 11.37 | 11.90 | 11.25 | 11.30 | 393,224 | -0.07(-0.62%) |
Apr 18, 2016 | 11.12 | 11.47 | 10.97 | 11.37 | 191,160 | +0.13(+1.16%) |
Apr 15, 2016 | 11.27 | 11.44 | 11.20 | 11.24 | 136,806 | -0.06(-0.53%) |
Apr 14, 2016 | 11.08 | 11.40 | 10.81 | 11.30 | 116,878 | +0.31(+2.82%) |
Apr 13, 2016 | 10.98 | 11.28 | 10.68 | 10.99 | 285,638 | +0.19(+1.76%) |
Apr 12, 2016 | 11.07 | 11.24 | 10.78 | 10.80 | 138,699 | -0.17(-1.55%) |
Apr 11, 2016 | 11.27 | 11.43 | 10.90 | 10.97 | 129,224 | -0.26(-2.32%) |
Apr 08, 2016 | 10.87 | 11.31 | 10.80 | 11.23 | 239,183 | +0.42(+3.89%) |
Apr 07, 2016 | 11.10 | 11.19 | 10.71 | 10.81 | 129,270 | -0.44(-3.91%) |
Apr 06, 2016 | 11.19 | 11.38 | 11.11 | 11.25 | 70,761 | +0.03(+0.27%) |
Apr 05, 2016 | 11.32 | 11.44 | 11.20 | 11.22 | 59,558 | -0.17(-1.49%) |
Apr 04, 2016 | 11.88 | 11.92 | 11.36 | 11.39 | 147,426 | -0.61(-5.08%) |
Apr 01, 2016 | 12.36 | 12.36 | 11.93 | 12.00 | 124,993 | -0.49(-3.92%) |
Mar 31, 2016 | 12.69 | 12.69 | 12.20 | 12.49 | 147,606 | +0.19(+1.54%) |
Mar 30, 2016 | 12.49 | 12.49 | 12.20 | 12.30 | 109,065 | -0.15(-1.20%) |
Mar 29, 2016 | 12.60 | 12.63 | 12.15 | 12.45 | 139,964 | -0.32(-2.51%) |
Mar 28, 2016 | 13.00 | 13.07 | 12.75 | 12.77 | 104,228 | -0.23(-1.77%) |
Mar 24, 2016 | 13.00 | 13.00 | 13.00 | 13.00 | 101,900 | -0.13(-0.99%) |
Mar 23, 2016 | 13.18 | 13.27 | 12.97 | 13.13 | 155,509 | -0.18(-1.35%) |
Mar 22, 2016 | 13.60 | 13.82 | 13.18 | 13.31 | 538,150 | -0.37(-2.70%) |
Mar 21, 2016 | 13.79 | 13.92 | 13.47 | 13.68 | 91,904 | -0.02(-0.15%) |
Mar 18, 2016 | 13.55 | 13.88 | 13.27 | 13.70 | 154,769 | +0.22(+1.63%) |
Mar 17, 2016 | 12.92 | 13.67 | 12.92 | 13.48 | 140,886 | +0.51(+3.93%) |
Mar 16, 2016 | 12.92 | 13.10 | 12.87 | 12.97 | 58,354 | -0.08(-0.61%) |
Mar 15, 2016 | 12.92 | 13.05 | 12.67 | 13.05 | 61,211 | +0.10(+0.77%) |
Mar 14, 2016 | 12.57 | 13.09 | 12.57 | 12.95 | 158,643 | +0.28(+2.21%) |
Mar 11, 2016 | 12.69 | 12.70 | 12.50 | 12.67 | 60,045 | +0.07(+0.56%) |
Mar 10, 2016 | 12.35 | 12.60 | 12.05 | 12.60 | 100,274 | +0.25(+2.02%) |
Mar 09, 2016 | 12.62 | 12.63 | 12.15 | 12.35 | 48,879 | -0.21(-1.67%) |
Mar 08, 2016 | 12.50 | 12.67 | 12.48 | 12.56 | 38,839 | -0.07(-0.55%) |
Mar 07, 2016 | 12.24 | 12.64 | 12.24 | 12.63 | 102,326 | +0.29(+2.35%) |
Mar 04, 2016 | 12.70 | 12.70 | 12.22 | 12.34 | 91,594 | -0.06(-0.48%) |
Mar 03, 2016 | 12.26 | 12.57 | 12.26 | 12.40 | 59,206 | +0.13(+1.06%) |
Mar 02, 2016 | 12.02 | 12.30 | 12.00 | 12.27 | 62,237 | +0.20(+1.66%) |