Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.69 | 11.00 | 10.52 | 10.53 | 121,800 | -0.69(-6.16%) |
May 27, 2016 | 11.22 | 11.22 | 11.22 | 0 | +0.36(+3.33%) | |
May 26, 2016 | 11.20 | 11.25 | 10.86 | 10.86 | 2,100 | -0.04(-0.37%) |
May 25, 2016 | 10.90 | 10.90 | 10.90 | 10.90 | 200 | +0.00(+0.00%) |
May 23, 2016 | 10.90 | 10.90 | 10.90 | 0 | +0.07(+0.65%) | |
May 20, 2016 | 10.82 | 10.83 | 10.43 | 10.83 | 6,195 | -0.02(-0.15%) |
May 19, 2016 | 10.89 | 10.89 | 10.85 | 10.85 | 1,454 | -0.41(-3.68%) |
May 18, 2016 | 11.26 | 11.26 | 11.26 | 11.26 | 386 | +0.04(+0.31%) |
May 17, 2016 | 11.10 | 11.22 | 11.10 | 11.22 | 4,403 | +0.46(+4.32%) |
May 16, 2016 | 11.39 | 11.74 | 10.68 | 10.76 | 23,705 | -0.73(-6.39%) |
May 13, 2016 | 11.80 | 11.80 | 11.49 | 11.49 | 7,802 | -0.24(-2.01%) |
May 12, 2016 | 11.72 | 11.73 | 11.60 | 11.73 | 2,210 | +0.07(+0.63%) |
May 11, 2016 | 11.69 | 11.70 | 11.66 | 11.66 | 1,420 | +0.03(+0.21%) |
May 10, 2016 | 11.79 | 11.79 | 11.63 | 11.63 | 1,028 | -0.15(-1.26%) |
May 09, 2016 | 11.78 | 11.78 | 11.78 | 11.78 | 432 | -0.06(-0.51%) |
May 05, 2016 | 11.84 | 11.84 | 11.84 | 0 | -0.10(-0.87%) | |
May 04, 2016 | 11.61 | 11.94 | 11.61 | 11.94 | 6,210 | +0.49(+4.28%) |
May 03, 2016 | 11.50 | 11.50 | 11.44 | 11.45 | 4,625 | +0.08(+0.74%) |
May 02, 2016 | 11.41 | 11.50 | 11.28 | 11.37 | 9,335 | +0.09(+0.80%) |
Apr 29, 2016 | 11.19 | 11.39 | 11.19 | 11.28 | 13,112 | +0.08(+0.75%) |
Apr 28, 2016 | 11.27 | 11.33 | 11.20 | 11.20 | 12,700 | -0.19(-1.70%) |
Apr 27, 2016 | 11.33 | 11.39 | 11.31 | 11.39 | 1,965 | +0.14(+1.24%) |
Apr 26, 2016 | 11.24 | 11.31 | 11.24 | 11.25 | 7,100 | +0.07(+0.63%) |
Apr 25, 2016 | 11.20 | 11.28 | 10.99 | 11.18 | 3,463 | +0.16(+1.45%) |
Apr 22, 2016 | 10.84 | 11.02 | 10.79 | 11.02 | 5,735 | +0.19(+1.75%) |
Apr 20, 2016 | 10.83 | 10.83 | 10.83 | 0 | -0.38(-3.39%) | |
Apr 19, 2016 | 11.15 | 11.26 | 11.11 | 11.21 | 7,225 | +0.06(+0.54%) |
Apr 18, 2016 | 11.01 | 11.17 | 11.01 | 11.15 | 20,228 | +0.25(+2.31%) |
Apr 15, 2016 | 10.74 | 10.90 | 10.74 | 10.90 | 1,410 | -0.07(-0.66%) |
Apr 14, 2016 | 10.99 | 10.99 | 10.94 | 10.97 | 445 | +0.10(+0.92%) |
Apr 13, 2016 | 10.80 | 11.00 | 10.80 | 10.87 | 1,648 | +0.06(+0.52%) |
Apr 12, 2016 | 10.80 | 10.90 | 10.79 | 10.81 | 2,917 | +0.14(+1.31%) |
Apr 11, 2016 | 10.99 | 10.99 | 10.67 | 10.67 | 400 | -0.01(-0.06%) |
Apr 08, 2016 | 10.74 | 10.99 | 10.68 | 10.68 | 4,950 | -0.06(-0.56%) |
Apr 06, 2016 | 10.74 | 10.74 | 10.74 | 0 | -0.26(-2.36%) | |
Apr 05, 2016 | 11.07 | 11.07 | 10.98 | 11.00 | 2,967 | -0.00(-0.01%) |
Apr 04, 2016 | 11.00 | 11.00 | 11.00 | 11.00 | 718 | +0.02(+0.14%) |
Apr 01, 2016 | 10.99 | 10.99 | 10.99 | 10.99 | 1,017 | +0.09(+0.79%) |
Mar 31, 2016 | 10.98 | 10.98 | 10.33 | 10.90 | 4,332 | +0.30(+2.82%) |
Mar 30, 2016 | 10.68 | 10.68 | 10.59 | 10.60 | 4,250 | -0.19(-1.75%) |
Mar 29, 2016 | 10.90 | 10.91 | 10.65 | 10.79 | 4,495 | -0.12(-1.10%) |
Mar 28, 2016 | 10.57 | 10.91 | 10.41 | 10.91 | 10,532 | +0.32(+2.98%) |
Mar 24, 2016 | 10.59 | 10.59 | 10.59 | 0 | -0.23(-2.15%) | |
Mar 23, 2016 | 10.37 | 10.83 | 10.37 | 10.83 | 3,250 | +0.76(+7.51%) |
Mar 22, 2016 | 10.02 | 10.26 | 10.02 | 10.07 | 2,850 | +0.31(+3.18%) |
Mar 21, 2016 | 9.760 | 9.760 | 9.760 | 9.760 | 19,400 | -0.18(-1.81%) |
Mar 18, 2016 | 9.840 | 9.940 | 9.840 | 9.940 | 931 | +0.18(+1.84%) |
Mar 17, 2016 | 10.06 | 10.06 | 9.760 | 9.760 | 2,555 | -0.24(-2.40%) |
Mar 16, 2016 | 9.946 | 10.00 | 9.946 | 10.00 | 3,700 | +0.20(+2.04%) |
Mar 15, 2016 | 9.760 | 9.806 | 9.760 | 9.800 | 2,000 | -0.08(-0.81%) |
Mar 14, 2016 | 9.790 | 9.880 | 9.790 | 9.880 | 3,276 | +0.29(+3.02%) |
Mar 10, 2016 | 9.590 | 9.590 | 9.590 | 0 | +0.09(+0.95%) | |
Mar 09, 2016 | 9.460 | 9.560 | 9.410 | 9.500 | 5,900 | -0.01(-0.09%) |
Mar 08, 2016 | 9.528 | 9.560 | 9.480 | 9.508 | 6,786 | +0.05(+0.58%) |
Mar 07, 2016 | 9.520 | 9.520 | 9.314 | 9.454 | 7,000 | -0.00(-0.05%) |
Mar 04, 2016 | 9.560 | 9.448 | 9.459 | 1,075 | -0.10(-1.06%) | |
Mar 03, 2016 | 9.528 | 9.560 | 9.528 | 9.560 | 1,000 | +0.06(+0.59%) |
Mar 02, 2016 | 9.424 | 9.504 | 9.424 | 9.504 | 2,900 | +0.00(+0.04%) |