Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.19 | 10.22 | 9.310 | 9.770 | 258,389 | -0.68(-6.51%) |
May 27, 2016 | 10.40 | 10.45 | 10.45 | 10.45 | 99,200 | +0.00(+0.00%) |
May 26, 2016 | 10.53 | 10.83 | 10.10 | 10.45 | 86,766 | -0.17(-1.60%) |
May 25, 2016 | 10.49 | 10.83 | 10.00 | 10.62 | 74,222 | +0.13(+1.24%) |
May 24, 2016 | 10.82 | 11.00 | 10.44 | 10.49 | 81,308 | -0.21(-1.96%) |
May 23, 2016 | 10.57 | 10.96 | 10.57 | 10.70 | 70,230 | +0.13(+1.23%) |
May 20, 2016 | 10.77 | 11.05 | 10.53 | 10.57 | 66,147 | -0.20(-1.86%) |
May 19, 2016 | 10.30 | 10.95 | 10.27 | 10.77 | 124,056 | +0.73(+7.27%) |
May 18, 2016 | 10.00 | 10.46 | 9.840 | 10.04 | 103,603 | -0.15(-1.47%) |
May 17, 2016 | 10.88 | 11.05 | 10.05 | 10.19 | 65,175 | -0.66(-6.08%) |
May 16, 2016 | 10.02 | 11.00 | 10.02 | 10.85 | 132,674 | +0.31(+2.94%) |
May 13, 2016 | 11.01 | 11.53 | 10.40 | 10.54 | 73,213 | -0.44(-4.01%) |
May 12, 2016 | 11.56 | 11.74 | 10.82 | 10.98 | 141,828 | -0.52(-4.52%) |
May 11, 2016 | 11.40 | 11.82 | 11.12 | 11.50 | 70,110 | +0.14(+1.23%) |
May 10, 2016 | 11.17 | 11.59 | 11.08 | 11.36 | 71,318 | +0.25(+2.25%) |
May 09, 2016 | 11.42 | 11.42 | 10.69 | 11.11 | 99,173 | -0.33(-2.88%) |
May 06, 2016 | 11.90 | 11.90 | 10.96 | 11.44 | 126,251 | -0.46(-3.87%) |
May 05, 2016 | 11.59 | 12.49 | 11.31 | 11.90 | 340,731 | +0.17(+1.45%) |
May 04, 2016 | 10.86 | 11.94 | 10.54 | 11.73 | 351,725 | +0.97(+9.01%) |
May 03, 2016 | 10.62 | 11.15 | 10.31 | 10.76 | 139,551 | -0.13(-1.19%) |
May 02, 2016 | 10.01 | 11.15 | 9.910 | 10.89 | 268,896 | +0.93(+9.34%) |
Apr 29, 2016 | 9.550 | 10.15 | 9.550 | 9.960 | 90,698 | +0.35(+3.64%) |
Apr 28, 2016 | 9.840 | 9.855 | 9.480 | 9.610 | 56,692 | -0.18(-1.84%) |
Apr 27, 2016 | 9.860 | 10.02 | 9.660 | 9.790 | 82,319 | +0.03(+0.31%) |
Apr 26, 2016 | 9.000 | 9.850 | 8.860 | 9.760 | 189,838 | +0.79(+8.81%) |
Apr 25, 2016 | 8.820 | 9.000 | 8.630 | 8.970 | 30,977 | +0.18(+2.05%) |
Apr 22, 2016 | 8.740 | 8.940 | 8.680 | 8.790 | 25,892 | +0.12(+1.38%) |
Apr 21, 2016 | 8.670 | 8.890 | 8.510 | 8.670 | 47,290 | -0.06(-0.69%) |
Apr 20, 2016 | 8.670 | 9.050 | 8.460 | 8.730 | 46,170 | +0.16(+1.87%) |
Apr 19, 2016 | 8.350 | 8.920 | 8.350 | 8.570 | 35,332 | +0.26(+3.13%) |
Apr 18, 2016 | 8.190 | 8.360 | 7.980 | 8.310 | 43,756 | +0.06(+0.73%) |
Apr 15, 2016 | 8.260 | 8.413 | 8.010 | 8.250 | 26,448 | +0.03(+0.36%) |
Apr 14, 2016 | 8.080 | 8.420 | 7.970 | 8.220 | 36,941 | +0.12(+1.48%) |
Apr 13, 2016 | 8.070 | 8.180 | 7.870 | 8.100 | 29,171 | +0.11(+1.38%) |
Apr 12, 2016 | 7.930 | 8.110 | 7.920 | 7.990 | 24,178 | +0.06(+0.76%) |
Apr 11, 2016 | 8.270 | 8.310 | 7.780 | 7.930 | 80,011 | -0.32(-3.88%) |
Apr 08, 2016 | 8.670 | 8.900 | 8.110 | 8.250 | 86,353 | -0.39(-4.51%) |
Apr 07, 2016 | 8.500 | 8.650 | 8.320 | 8.640 | 64,288 | +0.17(+2.01%) |
Apr 06, 2016 | 8.240 | 8.480 | 8.110 | 8.470 | 87,456 | +0.25(+3.04%) |
Apr 05, 2016 | 7.930 | 8.440 | 7.820 | 8.220 | 129,376 | +0.22(+2.75%) |
Apr 04, 2016 | 8.100 | 8.250 | 7.796 | 8.000 | 63,043 | -0.07(-0.87%) |
Apr 01, 2016 | 7.440 | 8.174 | 7.440 | 8.070 | 89,995 | +0.47(+6.18%) |
Mar 31, 2016 | 7.520 | 7.650 | 7.430 | 7.600 | 34,053 | +0.08(+1.06%) |
Mar 30, 2016 | 7.540 | 7.767 | 7.350 | 7.520 | 29,154 | +0.01(+0.13%) |
Mar 29, 2016 | 7.180 | 7.550 | 7.154 | 7.510 | 53,430 | +0.21(+2.88%) |
Mar 28, 2016 | 7.510 | 7.720 | 7.260 | 7.300 | 26,947 | -0.15(-2.01%) |
Mar 24, 2016 | 7.320 | 7.450 | 7.450 | 7.450 | 19,500 | +0.01(+0.13%) |
Mar 23, 2016 | 7.650 | 7.930 | 7.332 | 7.440 | 68,202 | -0.26(-3.38%) |
Mar 22, 2016 | 7.780 | 7.810 | 7.650 | 7.700 | 16,476 | -0.02(-0.26%) |
Mar 21, 2016 | 7.640 | 8.057 | 7.590 | 7.720 | 78,737 | +0.08(+1.05%) |
Mar 18, 2016 | 7.500 | 7.753 | 7.500 | 7.640 | 63,496 | +0.23(+3.10%) |
Mar 17, 2016 | 7.350 | 7.680 | 7.260 | 7.410 | 52,874 | +0.05(+0.68%) |
Mar 16, 2016 | 7.390 | 7.503 | 7.210 | 7.360 | 69,205 | -0.02(-0.27%) |
Mar 15, 2016 | 7.440 | 7.525 | 7.325 | 7.380 | 39,950 | -0.15(-1.99%) |
Mar 14, 2016 | 7.630 | 7.830 | 7.500 | 7.530 | 48,795 | -0.16(-2.08%) |
Mar 11, 2016 | 7.860 | 8.015 | 7.650 | 7.690 | 65,610 | -0.07(-0.90%) |
Mar 10, 2016 | 8.480 | 8.650 | 7.580 | 7.760 | 136,004 | -0.65(-7.73%) |
Mar 09, 2016 | 8.570 | 8.875 | 8.380 | 8.410 | 80,771 | -0.28(-3.22%) |
Mar 08, 2016 | 8.030 | 9.050 | 8.030 | 8.690 | 318,840 | +0.73(+9.17%) |
Mar 07, 2016 | 7.270 | 8.030 | 7.270 | 7.960 | 103,748 | +0.55(+7.42%) |
Mar 04, 2016 | 7.560 | 7.790 | 7.270 | 7.410 | 65,266 | -0.14(-1.85%) |
Mar 03, 2016 | 7.320 | 7.770 | 7.320 | 7.550 | 93,871 | +0.26(+3.57%) |
Mar 02, 2016 | 6.840 | 7.430 | 6.840 | 7.290 | 118,837 | +0.45(+6.58%) |