Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.65 | 14.43 | 13.65 | 13.97 | 1,064,841 | +0.46(+3.40%) |
May 27, 2016 | 13.40 | 13.51 | 13.51 | 13.51 | 867,100 | +0.06(+0.45%) |
May 26, 2016 | 13.91 | 14.40 | 13.17 | 13.45 | 1,464,308 | -0.61(-4.34%) |
May 25, 2016 | 12.97 | 14.10 | 12.89 | 14.06 | 1,560,063 | +1.29(+10.10%) |
May 24, 2016 | 13.36 | 13.46 | 12.52 | 12.77 | 887,016 | -0.43(-3.26%) |
May 23, 2016 | 12.89 | 13.38 | 12.44 | 13.20 | 834,232 | +0.05(+0.38%) |
May 20, 2016 | 12.78 | 13.36 | 12.35 | 13.15 | 1,072,159 | +0.43(+3.38%) |
May 19, 2016 | 12.57 | 13.01 | 12.11 | 12.72 | 834,532 | -0.20(-1.55%) |
May 18, 2016 | 13.52 | 13.93 | 12.79 | 12.92 | 855,942 | -0.57(-4.23%) |
May 17, 2016 | 13.07 | 13.97 | 12.92 | 13.49 | 960,376 | +0.33(+2.51%) |
May 16, 2016 | 12.96 | 13.65 | 12.82 | 13.16 | 1,268,177 | +0.69(+5.53%) |
May 13, 2016 | 12.83 | 13.37 | 12.35 | 12.47 | 947,819 | -0.49(-3.78%) |
May 12, 2016 | 13.80 | 14.03 | 12.54 | 12.96 | 1,060,581 | -0.53(-3.93%) |
May 11, 2016 | 13.51 | 14.15 | 13.35 | 13.49 | 1,697,444 | -0.14(-1.03%) |
May 10, 2016 | 12.31 | 13.79 | 12.28 | 13.63 | 1,413,925 | +1.52(+12.55%) |
May 09, 2016 | 12.08 | 12.79 | 11.63 | 12.11 | 1,535,849 | -0.14(-1.14%) |
May 06, 2016 | 10.48 | 12.71 | 10.22 | 12.25 | 2,398,968 | +2.09(+20.57%) |
May 05, 2016 | 11.30 | 11.70 | 9.950 | 10.16 | 1,502,827 | -0.94(-8.47%) |
May 04, 2016 | 11.45 | 11.95 | 10.73 | 11.10 | 1,288,617 | -0.29(-2.55%) |
May 03, 2016 | 11.63 | 11.70 | 11.04 | 11.39 | 947,963 | -0.72(-5.95%) |
May 02, 2016 | 12.51 | 12.51 | 11.73 | 12.11 | 1,241,128 | -0.55(-4.34%) |
Apr 29, 2016 | 13.00 | 13.58 | 12.01 | 12.66 | 1,169,441 | -0.22(-1.71%) |
Apr 28, 2016 | 12.94 | 13.49 | 12.66 | 12.88 | 1,147,482 | -0.32(-2.42%) |
Apr 27, 2016 | 12.76 | 13.44 | 12.70 | 13.20 | 1,159,901 | +0.75(+6.02%) |
Apr 26, 2016 | 12.16 | 12.77 | 11.97 | 12.45 | 821,111 | +0.43(+3.58%) |
Apr 25, 2016 | 12.33 | 12.66 | 11.65 | 12.02 | 822,156 | -0.41(-3.30%) |
Apr 22, 2016 | 11.96 | 12.98 | 11.85 | 12.43 | 1,109,357 | +0.64(+5.43%) |
Apr 21, 2016 | 12.32 | 12.54 | 11.61 | 11.79 | 1,147,009 | -0.36(-2.96%) |
Apr 20, 2016 | 11.17 | 12.26 | 11.10 | 12.15 | 1,148,276 | +0.80(+7.05%) |
Apr 19, 2016 | 10.86 | 11.54 | 10.76 | 11.35 | 885,081 | +0.70(+6.57%) |
Apr 18, 2016 | 9.850 | 10.77 | 9.673 | 10.65 | 875,466 | +0.08(+0.76%) |
Apr 15, 2016 | 10.42 | 10.90 | 10.18 | 10.57 | 600,193 | -0.13(-1.21%) |
Apr 14, 2016 | 10.84 | 10.85 | 10.26 | 10.70 | 856,812 | +0.05(+0.47%) |
Apr 13, 2016 | 11.03 | 11.42 | 10.50 | 10.65 | 1,059,469 | -0.51(-4.57%) |
Apr 12, 2016 | 10.13 | 11.24 | 9.840 | 11.16 | 1,722,099 | +1.28(+12.96%) |
Apr 11, 2016 | 9.420 | 10.26 | 9.280 | 9.880 | 1,143,291 | +0.67(+7.27%) |
Apr 08, 2016 | 9.380 | 9.760 | 8.990 | 9.210 | 1,100,209 | +0.31(+3.48%) |
Apr 07, 2016 | 8.910 | 9.160 | 8.560 | 8.900 | 991,034 | -0.01(-0.11%) |
Apr 06, 2016 | 9.010 | 9.410 | 8.470 | 8.910 | 1,156,202 | +0.15(+1.71%) |
Apr 05, 2016 | 8.290 | 8.840 | 8.260 | 8.760 | 938,772 | +0.32(+3.79%) |
Apr 04, 2016 | 8.630 | 9.480 | 8.250 | 8.440 | 1,411,667 | -0.17(-1.97%) |
Apr 01, 2016 | 8.310 | 8.710 | 8.120 | 8.610 | 1,059,753 | -0.20(-2.27%) |
Mar 31, 2016 | 8.500 | 9.050 | 8.500 | 8.810 | 1,108,201 | +0.24(+2.80%) |
Mar 30, 2016 | 9.330 | 9.600 | 8.220 | 8.570 | 1,340,809 | -0.46(-5.09%) |
Mar 29, 2016 | 8.280 | 9.170 | 8.130 | 9.030 | 995,609 | +0.30(+3.44%) |
Mar 28, 2016 | 9.330 | 9.410 | 8.320 | 8.730 | 1,626,729 | -0.59(-6.33%) |
Mar 24, 2016 | 8.760 | 9.320 | 9.320 | 9.320 | 1,032,900 | +0.05(+0.54%) |
Mar 23, 2016 | 10.01 | 10.24 | 9.210 | 9.270 | 1,614,106 | -1.01(-9.82%) |
Mar 22, 2016 | 9.740 | 10.49 | 9.680 | 10.28 | 936,768 | +0.16(+1.58%) |
Mar 21, 2016 | 9.800 | 10.39 | 9.410 | 10.12 | 1,577,859 | -0.07(-0.69%) |
Mar 18, 2016 | 11.26 | 11.33 | 9.860 | 10.19 | 2,701,521 | -0.71(-6.51%) |
Mar 17, 2016 | 10.31 | 11.02 | 9.900 | 10.90 | 1,922,212 | +0.85(+8.46%) |
Mar 16, 2016 | 9.670 | 10.30 | 9.600 | 10.05 | 1,108,047 | +0.61(+6.46%) |
Mar 15, 2016 | 9.120 | 9.470 | 8.590 | 9.440 | 827,077 | -0.11(-1.15%) |
Mar 14, 2016 | 8.970 | 9.820 | 8.861 | 9.550 | 1,865,002 | -0.16(-1.65%) |
Mar 11, 2016 | 9.700 | 10.10 | 9.560 | 9.710 | 1,289,909 | +0.42(+4.52%) |
Mar 10, 2016 | 8.760 | 9.680 | 8.500 | 9.290 | 1,875,122 | +0.27(+2.99%) |
Mar 09, 2016 | 9.760 | 10.20 | 8.650 | 9.020 | 2,182,165 | -0.27(-2.91%) |
Mar 08, 2016 | 12.06 | 12.30 | 8.720 | 9.290 | 3,928,178 | -3.22(-25.74%) |
Mar 07, 2016 | 10.45 | 12.74 | 10.45 | 12.51 | 5,243,200 | +2.14(+20.64%) |
Mar 04, 2016 | 9.830 | 10.33 | 9.450 | 10.37 | 3,187,260 | +0.75(+7.80%) |
Mar 03, 2016 | 7.340 | 9.850 | 7.340 | 9.620 | 4,688,581 | +2.18(+29.30%) |
Mar 02, 2016 | 5.590 | 7.470 | 5.480 | 7.440 | 2,623,372 | +1.85(+33.09%) |