Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.07 | 12.17 | 10.79 | 11.13 | 213,020 | -0.93(-7.69%) |
May 27, 2016 | 12.21 | 12.06 | 12.06 | 12.06 | 74,871 | -0.09(-0.73%) |
May 26, 2016 | 12.07 | 12.40 | 12.06 | 12.15 | 81,748 | -0.04(-0.37%) |
May 25, 2016 | 12.30 | 12.33 | 12.03 | 12.20 | 70,374 | +0.03(+0.22%) |
May 24, 2016 | 12.23 | 12.46 | 11.75 | 12.17 | 144,456 | +0.06(+0.52%) |
May 23, 2016 | 10.99 | 12.22 | 10.93 | 12.11 | 248,827 | +1.05(+9.52%) |
May 20, 2016 | 11.20 | 11.20 | 10.90 | 11.05 | 82,962 | -0.03(-0.24%) |
May 19, 2016 | 11.13 | 11.24 | 10.88 | 11.08 | 83,973 | +0.05(+0.49%) |
May 18, 2016 | 10.91 | 11.06 | 10.72 | 11.03 | 115,062 | +0.18(+1.65%) |
May 17, 2016 | 11.15 | 11.28 | 10.55 | 10.85 | 199,822 | -0.16(-1.46%) |
May 16, 2016 | 10.53 | 11.15 | 10.53 | 11.01 | 195,548 | +0.42(+3.96%) |
May 13, 2016 | 9.993 | 11.03 | 9.903 | 10.59 | 358,681 | +0.53(+5.23%) |
May 12, 2016 | 9.868 | 10.13 | 9.868 | 10.06 | 101,023 | +0.27(+2.73%) |
May 11, 2016 | 9.743 | 10.20 | 9.506 | 9.796 | 145,294 | +0.01(+0.09%) |
May 10, 2016 | 9.359 | 9.877 | 9.270 | 9.787 | 223,748 | +0.53(+5.68%) |
May 09, 2016 | 8.743 | 9.404 | 8.743 | 9.261 | 169,087 | +0.52(+5.92%) |
May 06, 2016 | 8.922 | 9.091 | 8.636 | 8.743 | 126,507 | -0.21(-2.39%) |
May 05, 2016 | 8.833 | 9.109 | 8.779 | 8.958 | 185,457 | +0.29(+3.40%) |
May 04, 2016 | 8.378 | 8.699 | 8.378 | 8.663 | 103,474 | +0.19(+2.21%) |
May 03, 2016 | 8.333 | 8.565 | 8.302 | 8.476 | 66,067 | +0.16(+1.93%) |
May 02, 2016 | 8.056 | 8.431 | 8.056 | 8.315 | 54,158 | +0.26(+3.21%) |
Apr 29, 2016 | 8.030 | 8.217 | 7.985 | 8.056 | 16,586 | -0.05(-0.66%) |
Apr 28, 2016 | 8.065 | 8.253 | 8.048 | 8.110 | 39,744 | -0.02(-0.27%) |
Apr 27, 2016 | 8.208 | 8.297 | 7.967 | 8.132 | 24,270 | -0.10(-1.25%) |
Apr 26, 2016 | 7.896 | 8.431 | 7.896 | 8.235 | 125,306 | +0.33(+4.18%) |
Apr 25, 2016 | 7.584 | 7.940 | 7.584 | 7.905 | 50,999 | +0.32(+4.24%) |
Apr 22, 2016 | 7.316 | 7.682 | 7.316 | 7.584 | 42,903 | +0.25(+3.41%) |
Apr 21, 2016 | 7.191 | 7.459 | 7.191 | 7.334 | 40,134 | +0.11(+1.48%) |
Apr 20, 2016 | 7.200 | 7.300 | 7.200 | 7.227 | 23,767 | +0.00(+0.00%) |
Apr 19, 2016 | 7.280 | 7.352 | 7.146 | 7.227 | 47,783 | +0.00(+0.00%) |
Apr 18, 2016 | 7.361 | 7.414 | 7.146 | 7.227 | 50,416 | -0.10(-1.34%) |
Apr 15, 2016 | 7.494 | 7.494 | 7.173 | 7.325 | 45,020 | -0.08(-1.08%) |
Apr 14, 2016 | 7.494 | 7.494 | 7.405 | 7.405 | 15,719 | -0.12(-1.66%) |
Apr 13, 2016 | 7.584 | 7.816 | 7.459 | 7.530 | 46,594 | -0.10(-1.29%) |
Apr 12, 2016 | 7.691 | 7.842 | 7.584 | 7.628 | 18,808 | -0.08(-1.10%) |
Apr 11, 2016 | 7.851 | 7.994 | 7.691 | 7.713 | 23,628 | -0.15(-1.87%) |
Apr 08, 2016 | 7.869 | 8.003 | 7.619 | 7.860 | 43,630 | +0.03(+0.34%) |
Apr 07, 2016 | 7.807 | 7.923 | 7.682 | 7.833 | 39,607 | -0.01(-0.11%) |
Apr 06, 2016 | 7.887 | 8.001 | 7.601 | 7.842 | 48,152 | +0.03(+0.34%) |
Apr 05, 2016 | 8.030 | 8.092 | 7.717 | 7.816 | 25,142 | -0.22(-2.77%) |
Apr 04, 2016 | 8.128 | 8.128 | 8.030 | 8.039 | 37,127 | -0.10(-1.21%) |
Apr 01, 2016 | 8.083 | 8.306 | 8.083 | 8.137 | 53,421 | +0.02(+0.22%) |
Mar 31, 2016 | 8.351 | 8.413 | 8.056 | 8.119 | 31,650 | -0.20(-2.36%) |
Mar 30, 2016 | 8.431 | 8.431 | 8.190 | 8.315 | 46,902 | -0.08(-0.96%) |
Mar 29, 2016 | 8.422 | 8.431 | 8.303 | 8.396 | 35,700 | +0.00(+0.00%) |
Mar 28, 2016 | 8.476 | 8.672 | 8.351 | 8.396 | 30,338 | -0.10(-1.16%) |
Mar 24, 2016 | 8.333 | 8.494 | 8.494 | 8.494 | 22,640 | +0.13(+1.60%) |
Mar 23, 2016 | 8.262 | 8.369 | 8.262 | 8.360 | 14,170 | +0.04(+0.54%) |
Mar 22, 2016 | 8.172 | 8.413 | 8.172 | 8.315 | 13,388 | +0.05(+0.65%) |
Mar 21, 2016 | 8.324 | 8.494 | 8.244 | 8.262 | 47,581 | -0.03(-0.32%) |
Mar 18, 2016 | 8.271 | 8.333 | 8.226 | 8.288 | 56,066 | +0.04(+0.43%) |
Mar 17, 2016 | 8.164 | 8.288 | 8.121 | 8.253 | 30,466 | +0.06(+0.76%) |
Mar 16, 2016 | 8.226 | 8.360 | 8.146 | 8.190 | 40,588 | -0.07(-0.86%) |
Mar 15, 2016 | 8.137 | 8.288 | 7.869 | 8.262 | 58,732 | +0.10(+1.20%) |
Mar 14, 2016 | 8.288 | 8.462 | 8.110 | 8.164 | 53,795 | -0.21(-2.56%) |
Mar 11, 2016 | 8.503 | 8.547 | 8.172 | 8.378 | 43,161 | -0.05(-0.63%) |
Mar 10, 2016 | 8.681 | 8.743 | 8.396 | 8.431 | 46,460 | -0.24(-2.78%) |
Mar 09, 2016 | 8.654 | 8.833 | 8.507 | 8.672 | 71,606 | +0.04(+0.52%) |
Mar 08, 2016 | 8.503 | 8.690 | 8.422 | 8.627 | 36,024 | +0.11(+1.26%) |
Mar 07, 2016 | 8.556 | 8.895 | 8.306 | 8.520 | 48,294 | -0.12(-1.44%) |
Mar 04, 2016 | 8.565 | 8.880 | 8.323 | 8.645 | 68,663 | +0.12(+1.36%) |
Mar 03, 2016 | 9.190 | 9.208 | 8.449 | 8.529 | 146,898 | -0.68(-7.36%) |
Mar 02, 2016 | 9.225 | 9.234 | 9.065 | 9.207 | 66,547 | +0.01(+0.10%) |