Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.41 | 11.89 | 11.41 | 11.70 | 234,378 | +0.28(+2.45%) |
May 27, 2016 | 11.44 | 11.42 | 11.42 | 11.42 | 181,200 | +0.12(+1.06%) |
May 26, 2016 | 11.49 | 11.55 | 11.12 | 11.30 | 138,082 | -0.22(-1.91%) |
May 25, 2016 | 11.33 | 11.73 | 11.24 | 11.52 | 221,135 | +0.30(+2.67%) |
May 24, 2016 | 11.12 | 11.34 | 10.93 | 11.22 | 165,019 | +0.24(+2.19%) |
May 23, 2016 | 11.60 | 11.96 | 10.80 | 10.98 | 566,412 | -0.52(-4.52%) |
May 20, 2016 | 11.35 | 11.83 | 11.25 | 11.50 | 448,268 | +0.23(+2.04%) |
May 19, 2016 | 10.68 | 11.35 | 10.53 | 11.27 | 326,845 | +0.54(+5.03%) |
May 18, 2016 | 10.69 | 10.94 | 10.53 | 10.73 | 273,629 | +0.08(+0.75%) |
May 17, 2016 | 9.960 | 11.11 | 9.960 | 10.65 | 379,538 | +0.71(+7.14%) |
May 16, 2016 | 9.990 | 10.22 | 9.830 | 9.940 | 320,479 | +0.03(+0.30%) |
May 13, 2016 | 9.840 | 9.960 | 9.510 | 9.910 | 446,540 | -0.03(-0.30%) |
May 12, 2016 | 10.70 | 10.81 | 9.770 | 9.940 | 721,867 | -0.74(-6.93%) |
May 11, 2016 | 10.60 | 10.84 | 10.32 | 10.68 | 392,653 | +0.17(+1.62%) |
May 10, 2016 | 11.25 | 11.49 | 9.940 | 10.51 | 1,824,767 | -2.05(-16.32%) |
May 09, 2016 | 12.37 | 12.89 | 12.17 | 12.56 | 272,387 | +0.18(+1.45%) |
May 06, 2016 | 12.15 | 12.42 | 11.95 | 12.38 | 225,320 | +0.13(+1.06%) |
May 05, 2016 | 12.35 | 12.60 | 12.04 | 12.25 | 268,714 | -0.03(-0.24%) |
May 04, 2016 | 12.56 | 12.92 | 12.21 | 12.28 | 307,928 | -0.51(-3.99%) |
May 03, 2016 | 13.11 | 13.15 | 12.69 | 12.79 | 368,665 | -0.46(-3.47%) |
May 02, 2016 | 13.28 | 13.52 | 13.07 | 13.25 | 268,219 | +0.00(+0.00%) |
Apr 29, 2016 | 13.31 | 13.68 | 13.12 | 13.25 | 204,483 | -0.16(-1.19%) |
Apr 28, 2016 | 13.29 | 13.79 | 13.23 | 13.41 | 214,797 | +0.02(+0.15%) |
Apr 27, 2016 | 13.79 | 13.83 | 13.25 | 13.39 | 184,212 | -0.45(-3.25%) |
Apr 26, 2016 | 13.44 | 13.88 | 13.14 | 13.84 | 346,410 | +0.32(+2.37%) |
Apr 25, 2016 | 13.65 | 13.75 | 13.30 | 13.52 | 211,208 | -0.21(-1.53%) |
Apr 22, 2016 | 13.68 | 13.78 | 13.25 | 13.73 | 268,328 | +0.04(+0.29%) |
Apr 21, 2016 | 13.48 | 13.88 | 13.41 | 13.69 | 231,081 | +0.14(+1.03%) |
Apr 20, 2016 | 13.62 | 13.93 | 13.33 | 13.55 | 393,818 | -0.10(-0.73%) |
Apr 19, 2016 | 14.85 | 14.85 | 13.42 | 13.65 | 757,911 | -1.16(-7.83%) |
Apr 18, 2016 | 14.97 | 15.25 | 14.59 | 14.81 | 263,539 | -0.26(-1.73%) |
Apr 15, 2016 | 15.21 | 15.31 | 14.99 | 15.07 | 418,368 | -0.23(-1.50%) |
Apr 14, 2016 | 15.30 | 15.55 | 15.06 | 15.30 | 410,702 | +0.08(+0.53%) |
Apr 13, 2016 | 15.25 | 15.43 | 14.96 | 15.22 | 484,501 | -0.22(-1.42%) |
Apr 12, 2016 | 15.73 | 15.95 | 15.30 | 15.44 | 268,279 | -0.35(-2.22%) |
Apr 11, 2016 | 15.78 | 16.00 | 15.51 | 15.79 | 212,004 | +0.14(+0.89%) |
Apr 08, 2016 | 16.16 | 16.18 | 15.48 | 15.65 | 241,315 | -0.29(-1.82%) |
Apr 07, 2016 | 16.00 | 16.20 | 15.70 | 15.94 | 380,341 | -0.07(-0.44%) |
Apr 06, 2016 | 16.14 | 16.38 | 15.44 | 16.01 | 426,062 | -0.08(-0.50%) |
Apr 05, 2016 | 15.80 | 16.33 | 15.80 | 16.09 | 423,632 | +0.29(+1.84%) |
Apr 04, 2016 | 15.62 | 16.25 | 15.62 | 15.80 | 308,027 | +0.18(+1.15%) |
Apr 01, 2016 | 15.19 | 15.70 | 15.01 | 15.62 | 214,395 | +0.28(+1.83%) |
Mar 31, 2016 | 15.43 | 15.66 | 15.17 | 15.34 | 501,636 | +0.07(+0.46%) |
Mar 30, 2016 | 15.10 | 15.67 | 14.66 | 15.27 | 303,907 | +0.08(+0.53%) |
Mar 29, 2016 | 14.52 | 15.27 | 14.25 | 15.19 | 286,888 | +0.64(+4.40%) |
Mar 28, 2016 | 15.33 | 15.37 | 14.52 | 14.55 | 215,623 | -0.68(-4.46%) |
Mar 24, 2016 | 14.08 | 15.23 | 15.23 | 15.23 | 283,600 | +0.97(+6.80%) |
Mar 23, 2016 | 15.55 | 15.80 | 14.19 | 14.26 | 448,598 | -1.29(-8.30%) |
Mar 22, 2016 | 15.00 | 15.63 | 15.00 | 15.55 | 321,178 | +0.37(+2.44%) |
Mar 21, 2016 | 14.85 | 15.32 | 14.85 | 15.18 | 261,293 | +0.25(+1.67%) |
Mar 18, 2016 | 15.05 | 15.49 | 14.69 | 14.93 | 838,621 | +0.23(+1.56%) |
Mar 17, 2016 | 14.20 | 14.86 | 14.04 | 14.70 | 331,414 | +0.42(+2.94%) |
Mar 16, 2016 | 13.73 | 14.45 | 13.65 | 14.28 | 448,841 | +0.33(+2.37%) |
Mar 15, 2016 | 15.82 | 16.24 | 13.86 | 13.95 | 930,045 | -2.25(-13.89%) |
Mar 14, 2016 | 16.21 | 16.62 | 15.89 | 16.20 | 496,765 | -0.17(-1.04%) |
Mar 11, 2016 | 15.87 | 16.37 | 14.93 | 16.37 | 471,856 | +1.07(+6.99%) |
Mar 10, 2016 | 16.17 | 16.80 | 15.20 | 15.30 | 756,879 | -0.90(-5.56%) |
Mar 09, 2016 | 15.00 | 16.48 | 14.78 | 16.20 | 1,045,268 | +1.13(+7.50%) |
Mar 08, 2016 | 14.74 | 16.06 | 14.74 | 15.07 | 2,570,020 | +2.08(+16.01%) |
Mar 07, 2016 | 12.04 | 13.13 | 12.04 | 12.99 | 505,328 | +0.71(+5.78%) |
Mar 04, 2016 | 11.47 | 12.39 | 11.36 | 12.28 | 601,875 | +0.79(+6.88%) |
Mar 03, 2016 | 11.32 | 11.55 | 11.08 | 11.49 | 312,684 | +0.30(+2.68%) |
Mar 02, 2016 | 10.54 | 11.34 | 10.27 | 11.19 | 451,545 | +0.66(+6.27%) |