Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.92 | 11.78 | 10.92 | 11.70 | 57,162 | +0.69(+6.27%) |
May 27, 2016 | 10.33 | 11.01 | 11.01 | 11.01 | 59,500 | +0.81(+7.94%) |
May 26, 2016 | 10.11 | 10.24 | 9.950 | 10.20 | 658,633 | +0.03(+0.29%) |
May 25, 2016 | 10.15 | 10.22 | 10.05 | 10.17 | 19,898 | +0.00(+0.00%) |
May 24, 2016 | 10.06 | 10.25 | 10.06 | 10.17 | 17,958 | +0.14(+1.40%) |
May 23, 2016 | 10.25 | 10.25 | 10.03 | 10.03 | 16,177 | -0.19(-1.86%) |
May 20, 2016 | 10.20 | 10.34 | 10.02 | 10.22 | 94,472 | +0.05(+0.49%) |
May 19, 2016 | 10.29 | 10.34 | 10.01 | 10.17 | 34,853 | -0.37(-3.51%) |
May 18, 2016 | 10.53 | 10.59 | 10.34 | 10.54 | 17,205 | -0.06(-0.57%) |
May 17, 2016 | 10.84 | 10.90 | 10.55 | 10.60 | 37,276 | -0.30(-2.75%) |
May 16, 2016 | 10.50 | 10.94 | 10.46 | 10.90 | 26,746 | +0.20(+1.87%) |
May 13, 2016 | 10.66 | 10.99 | 10.60 | 10.70 | 183,225 | +0.00(+0.00%) |
May 12, 2016 | 11.25 | 11.27 | 10.57 | 10.70 | 70,319 | -0.54(-4.80%) |
May 11, 2016 | 11.78 | 11.78 | 11.23 | 11.24 | 40,805 | -0.35(-3.02%) |
May 10, 2016 | 11.51 | 11.70 | 11.40 | 11.59 | 28,467 | +0.06(+0.52%) |
May 09, 2016 | 11.49 | 11.98 | 11.25 | 11.53 | 49,442 | +0.09(+0.79%) |
May 06, 2016 | 11.06 | 11.46 | 11.05 | 11.44 | 47,322 | +0.31(+2.79%) |
May 05, 2016 | 11.38 | 11.38 | 11.10 | 11.13 | 29,944 | -0.02(-0.18%) |
May 04, 2016 | 11.27 | 11.44 | 11.10 | 11.15 | 57,157 | -0.16(-1.41%) |
May 03, 2016 | 11.39 | 11.52 | 11.20 | 11.31 | 73,229 | -0.09(-0.79%) |
May 02, 2016 | 11.85 | 11.85 | 11.00 | 11.40 | 109,660 | -0.55(-4.60%) |
Apr 29, 2016 | 12.94 | 12.94 | 11.78 | 11.95 | 121,123 | -0.91(-7.08%) |
Apr 28, 2016 | 14.70 | 14.70 | 12.80 | 12.86 | 172,496 | -1.84(-12.52%) |
Apr 27, 2016 | 15.32 | 15.32 | 14.34 | 14.70 | 41,085 | -0.71(-4.61%) |
Apr 26, 2016 | 15.79 | 15.79 | 15.32 | 15.41 | 20,019 | -0.33(-2.10%) |
Apr 25, 2016 | 16.40 | 16.40 | 15.70 | 15.74 | 28,337 | -0.64(-3.91%) |
Apr 22, 2016 | 16.40 | 16.42 | 16.36 | 16.38 | 12,643 | -0.02(-0.12%) |
Apr 21, 2016 | 16.45 | 16.45 | 16.35 | 16.40 | 19,777 | -0.09(-0.55%) |
Apr 20, 2016 | 16.59 | 16.59 | 16.43 | 16.49 | 20,673 | -0.05(-0.30%) |
Apr 19, 2016 | 17.35 | 17.37 | 16.41 | 16.54 | 54,617 | -0.89(-5.11%) |
Apr 18, 2016 | 17.81 | 17.81 | 17.34 | 17.43 | 19,549 | -0.34(-1.91%) |
Apr 15, 2016 | 17.76 | 18.02 | 17.67 | 17.77 | 8,891 | +0.02(+0.11%) |
Apr 14, 2016 | 17.94 | 18.01 | 17.71 | 17.75 | 13,960 | -0.17(-0.95%) |
Apr 13, 2016 | 18.14 | 18.14 | 17.74 | 17.92 | 28,838 | -0.05(-0.28%) |
Apr 12, 2016 | 18.24 | 18.32 | 17.92 | 17.97 | 15,882 | -0.24(-1.32%) |
Apr 11, 2016 | 19.20 | 19.30 | 18.12 | 18.21 | 20,666 | -0.85(-4.46%) |
Apr 08, 2016 | 19.16 | 19.28 | 19.00 | 19.06 | 16,944 | -0.17(-0.88%) |
Apr 07, 2016 | 19.13 | 19.66 | 19.01 | 19.23 | 25,792 | +0.08(+0.42%) |
Apr 06, 2016 | 19.34 | 19.41 | 18.86 | 19.15 | 14,578 | -0.32(-1.64%) |
Apr 05, 2016 | 19.69 | 19.83 | 19.35 | 19.47 | 20,971 | -0.43(-2.16%) |
Apr 04, 2016 | 19.31 | 19.99 | 19.31 | 19.90 | 38,761 | +0.29(+1.48%) |
Apr 01, 2016 | 19.46 | 19.69 | 19.22 | 19.61 | 7,641 | +0.02(+0.10%) |
Mar 31, 2016 | 18.96 | 19.70 | 18.96 | 19.59 | 20,107 | +0.68(+3.60%) |
Mar 30, 2016 | 18.78 | 19.00 | 18.78 | 18.91 | 7,851 | +0.11(+0.59%) |
Mar 29, 2016 | 18.61 | 18.91 | 18.41 | 18.80 | 26,311 | +0.09(+0.48%) |
Mar 28, 2016 | 18.90 | 18.98 | 18.19 | 18.71 | 13,865 | -0.03(-0.16%) |
Mar 24, 2016 | 18.63 | 18.74 | 18.74 | 18.74 | 15,600 | +0.04(+0.21%) |
Mar 23, 2016 | 18.67 | 18.83 | 18.45 | 18.70 | 13,678 | -0.03(-0.16%) |
Mar 22, 2016 | 18.59 | 18.81 | 18.59 | 18.73 | 24,856 | +0.21(+1.13%) |
Mar 21, 2016 | 18.24 | 18.61 | 18.19 | 18.52 | 23,809 | +0.36(+1.98%) |
Mar 18, 2016 | 18.41 | 18.50 | 18.08 | 18.16 | 81,415 | -0.03(-0.16%) |
Mar 17, 2016 | 17.63 | 18.28 | 17.52 | 18.19 | 35,195 | +0.67(+3.82%) |
Mar 16, 2016 | 17.52 | 17.76 | 17.50 | 17.52 | 12,909 | +0.01(+0.06%) |
Mar 15, 2016 | 17.88 | 18.12 | 17.44 | 17.51 | 16,491 | -0.36(-2.01%) |
Mar 14, 2016 | 17.53 | 18.10 | 17.27 | 17.87 | 12,774 | +0.40(+2.29%) |
Mar 11, 2016 | 17.29 | 17.48 | 17.13 | 17.47 | 13,141 | +0.45(+2.64%) |
Mar 10, 2016 | 17.28 | 17.28 | 16.90 | 17.02 | 25,671 | +0.07(+0.41%) |
Mar 09, 2016 | 17.88 | 17.89 | 16.82 | 16.95 | 19,675 | -0.92(-5.15%) |
Mar 08, 2016 | 17.97 | 18.38 | 17.69 | 17.87 | 17,420 | -0.29(-1.60%) |
Mar 07, 2016 | 16.90 | 19.50 | 16.86 | 18.16 | 75,774 | +1.36(+8.10%) |
Mar 04, 2016 | 16.89 | 17.26 | 16.30 | 16.80 | 101,648 | -0.20(-1.18%) |
Mar 03, 2016 | 17.10 | 17.10 | 16.95 | 17.00 | 26,797 | +0.00(+0.00%) |
Mar 02, 2016 | 17.00 | 17.05 | 16.67 | 17.00 | 44,095 | +0.04(+0.24%) |