Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.67 | 11.35 | 10.67 | 11.32 | 2,289,364 | +0.71(+6.69%) |
May 27, 2016 | 10.65 | 10.61 | 10.61 | 10.61 | 1,684,200 | -0.08(-0.75%) |
May 26, 2016 | 11.24 | 11.26 | 10.66 | 10.69 | 1,318,083 | -0.47(-4.21%) |
May 25, 2016 | 11.20 | 11.50 | 11.08 | 11.16 | 1,881,202 | +0.03(+0.27%) |
May 24, 2016 | 11.18 | 11.18 | 10.84 | 11.13 | 2,054,037 | +0.32(+2.96%) |
May 23, 2016 | 10.79 | 11.14 | 10.62 | 10.81 | 2,193,653 | +0.36(+3.44%) |
May 20, 2016 | 10.12 | 10.59 | 10.00 | 10.45 | 1,681,605 | +0.35(+3.47%) |
May 19, 2016 | 10.34 | 10.40 | 9.980 | 10.10 | 952,626 | -0.21(-2.04%) |
May 18, 2016 | 10.22 | 10.60 | 10.08 | 10.31 | 1,680,790 | +0.25(+2.49%) |
May 17, 2016 | 9.910 | 10.29 | 9.750 | 10.06 | 1,181,622 | +0.13(+1.31%) |
May 16, 2016 | 9.700 | 10.20 | 9.650 | 9.930 | 1,581,576 | +0.60(+6.43%) |
May 13, 2016 | 9.360 | 9.600 | 9.250 | 9.330 | 1,110,024 | -0.06(-0.64%) |
May 12, 2016 | 9.410 | 9.630 | 9.130 | 9.390 | 1,308,589 | -0.10(-1.05%) |
May 11, 2016 | 9.410 | 9.780 | 9.240 | 9.490 | 1,024,354 | +0.11(+1.17%) |
May 10, 2016 | 9.750 | 9.780 | 9.150 | 9.380 | 1,100,503 | -0.14(-1.47%) |
May 09, 2016 | 9.730 | 9.990 | 9.370 | 9.520 | 2,210,857 | +0.56(+6.25%) |
May 06, 2016 | 8.890 | 9.140 | 8.750 | 8.960 | 1,200,720 | -0.12(-1.32%) |
May 05, 2016 | 9.550 | 9.630 | 8.800 | 9.080 | 2,389,035 | -0.31(-3.30%) |
May 04, 2016 | 10.33 | 10.49 | 9.360 | 9.390 | 2,710,980 | -0.97(-9.36%) |
May 03, 2016 | 10.75 | 10.90 | 10.36 | 10.36 | 1,316,421 | -0.52(-4.78%) |
May 02, 2016 | 10.62 | 10.90 | 10.36 | 10.88 | 1,315,849 | +0.40(+3.82%) |
Apr 29, 2016 | 11.28 | 11.50 | 10.20 | 10.48 | 3,065,002 | -0.70(-6.26%) |
Apr 28, 2016 | 11.00 | 11.69 | 10.90 | 11.18 | 2,163,252 | +0.25(+2.29%) |
Apr 27, 2016 | 10.55 | 11.14 | 10.44 | 10.93 | 1,699,833 | +0.46(+4.39%) |
Apr 26, 2016 | 10.50 | 10.65 | 10.38 | 10.47 | 1,137,640 | -0.02(-0.19%) |
Apr 25, 2016 | 10.25 | 10.65 | 10.20 | 10.49 | 1,390,837 | +0.16(+1.55%) |
Apr 22, 2016 | 10.21 | 10.44 | 10.04 | 10.33 | 1,418,202 | +0.14(+1.37%) |
Apr 21, 2016 | 9.760 | 10.25 | 9.740 | 10.19 | 1,581,370 | +0.45(+4.62%) |
Apr 20, 2016 | 9.920 | 10.15 | 9.710 | 9.740 | 1,453,403 | -0.26(-2.60%) |
Apr 19, 2016 | 10.05 | 10.34 | 9.950 | 10.00 | 1,768,988 | -0.07(-0.70%) |
Apr 18, 2016 | 9.450 | 10.16 | 9.350 | 10.07 | 2,006,840 | +0.58(+6.11%) |
Apr 15, 2016 | 9.650 | 9.650 | 9.329 | 9.490 | 1,053,215 | -0.04(-0.42%) |
Apr 14, 2016 | 9.240 | 9.700 | 9.120 | 9.530 | 1,852,576 | +0.25(+2.69%) |
Apr 13, 2016 | 9.330 | 9.450 | 9.080 | 9.280 | 1,449,616 | -0.02(-0.22%) |
Apr 12, 2016 | 9.120 | 9.340 | 8.760 | 9.300 | 1,781,870 | +0.25(+2.76%) |
Apr 11, 2016 | 9.430 | 9.440 | 9.020 | 9.050 | 1,309,945 | -0.16(-1.74%) |
Apr 08, 2016 | 9.440 | 9.473 | 8.870 | 9.210 | 1,334,249 | -0.13(-1.39%) |
Apr 07, 2016 | 9.390 | 9.660 | 9.190 | 9.340 | 1,392,224 | -0.14(-1.48%) |
Apr 06, 2016 | 8.930 | 9.490 | 8.910 | 9.480 | 2,001,062 | +0.59(+6.64%) |
Apr 05, 2016 | 9.510 | 9.600 | 8.810 | 8.890 | 2,665,390 | -0.77(-7.97%) |
Apr 04, 2016 | 9.500 | 9.899 | 9.460 | 9.660 | 2,944,255 | +0.41(+4.43%) |
Apr 01, 2016 | 8.720 | 9.350 | 8.600 | 9.250 | 2,499,674 | +0.54(+6.20%) |
Mar 31, 2016 | 8.780 | 9.100 | 8.650 | 8.710 | 2,161,489 | +0.08(+0.93%) |
Mar 30, 2016 | 8.190 | 8.790 | 8.190 | 8.630 | 3,062,100 | +0.49(+6.02%) |
Mar 29, 2016 | 7.940 | 8.150 | 7.660 | 8.140 | 1,588,728 | +0.12(+1.50%) |
Mar 28, 2016 | 7.960 | 8.170 | 7.810 | 8.020 | 1,566,130 | +0.12(+1.52%) |
Mar 24, 2016 | 7.620 | 7.900 | 7.900 | 7.900 | 1,325,200 | +0.28(+3.67%) |
Mar 23, 2016 | 7.800 | 7.850 | 7.600 | 7.620 | 1,986,942 | -0.23(-2.93%) |
Mar 22, 2016 | 7.530 | 7.950 | 7.412 | 7.850 | 3,766,938 | +0.60(+8.28%) |
Mar 21, 2016 | 7.080 | 7.290 | 6.940 | 7.250 | 1,176,501 | +0.13(+1.83%) |
Mar 18, 2016 | 7.050 | 7.200 | 6.940 | 7.120 | 2,206,003 | +0.14(+2.01%) |
Mar 17, 2016 | 6.610 | 7.095 | 6.457 | 6.980 | 1,427,495 | +0.40(+6.08%) |
Mar 16, 2016 | 6.490 | 6.780 | 6.490 | 6.580 | 1,006,633 | +0.04(+0.61%) |
Mar 15, 2016 | 6.530 | 6.700 | 6.420 | 6.540 | 1,034,840 | -0.14(-2.10%) |
Mar 14, 2016 | 6.500 | 6.840 | 6.250 | 6.680 | 1,940,388 | -0.20(-2.91%) |
Mar 11, 2016 | 6.920 | 6.920 | 6.620 | 6.880 | 1,053,440 | +0.18(+2.69%) |
Mar 10, 2016 | 7.030 | 7.130 | 6.610 | 6.700 | 1,394,714 | -0.32(-4.56%) |
Mar 09, 2016 | 7.070 | 7.120 | 6.760 | 7.020 | 1,578,269 | +0.12(+1.74%) |
Mar 08, 2016 | 7.600 | 7.650 | 6.860 | 6.900 | 2,910,031 | -0.58(-7.75%) |
Mar 07, 2016 | 7.020 | 7.550 | 7.000 | 7.480 | 1,983,962 | +0.48(+6.86%) |
Mar 04, 2016 | 7.080 | 7.310 | 6.850 | 7.000 | 1,747,038 | -0.04(-0.57%) |
Mar 03, 2016 | 7.120 | 7.200 | 6.930 | 7.040 | 2,235,232 | +0.07(+1.00%) |
Mar 02, 2016 | 6.580 | 7.010 | 6.480 | 6.970 | 2,194,468 | +0.39(+5.93%) |