Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.35 | 13.80 | 13.35 | 13.79 | 472,816 | +0.34(+2.53%) |
May 27, 2016 | 13.08 | 13.45 | 13.45 | 13.45 | 143,800 | +0.27(+2.05%) |
May 26, 2016 | 13.09 | 13.42 | 12.56 | 13.18 | 201,359 | +0.05(+0.38%) |
May 25, 2016 | 12.50 | 13.52 | 12.33 | 13.13 | 376,998 | +0.73(+5.89%) |
May 24, 2016 | 12.07 | 12.45 | 11.90 | 12.40 | 560,599 | +0.28(+2.31%) |
May 23, 2016 | 11.06 | 12.22 | 11.06 | 12.12 | 630,500 | +1.12(+10.18%) |
May 20, 2016 | 11.24 | 11.29 | 10.95 | 11.00 | 366,807 | -0.12(-1.08%) |
May 19, 2016 | 11.07 | 11.26 | 10.86 | 11.12 | 187,854 | -0.01(-0.09%) |
May 18, 2016 | 11.12 | 11.41 | 11.09 | 11.13 | 216,344 | -0.07(-0.62%) |
May 17, 2016 | 11.24 | 11.38 | 11.07 | 11.20 | 257,248 | -0.04(-0.36%) |
May 16, 2016 | 11.44 | 11.50 | 11.11 | 11.24 | 150,119 | -0.10(-0.88%) |
May 13, 2016 | 11.19 | 11.67 | 10.96 | 11.34 | 119,463 | +0.05(+0.44%) |
May 12, 2016 | 11.54 | 11.85 | 10.89 | 11.29 | 315,763 | -0.30(-2.59%) |
May 11, 2016 | 10.87 | 12.07 | 10.87 | 11.59 | 713,079 | +1.91(+19.73%) |
May 10, 2016 | 10.01 | 10.01 | 9.560 | 9.680 | 199,737 | -0.36(-3.59%) |
May 09, 2016 | 9.500 | 10.33 | 9.470 | 10.04 | 89,879 | +0.47(+4.91%) |
May 06, 2016 | 9.270 | 9.600 | 9.260 | 9.570 | 86,980 | +0.20(+2.13%) |
May 05, 2016 | 9.560 | 9.650 | 9.290 | 9.370 | 80,436 | -0.23(-2.34%) |
May 04, 2016 | 9.525 | 9.820 | 9.410 | 9.595 | 75,892 | -0.05(-0.57%) |
May 03, 2016 | 9.590 | 9.900 | 9.360 | 9.650 | 76,244 | -0.06(-0.62%) |
May 02, 2016 | 9.690 | 9.870 | 9.540 | 9.710 | 145,428 | -0.11(-1.12%) |
Apr 29, 2016 | 10.05 | 10.22 | 9.729 | 9.820 | 91,246 | -0.24(-2.39%) |
Apr 28, 2016 | 10.08 | 10.36 | 9.880 | 10.06 | 79,888 | +0.00(+0.00%) |
Apr 27, 2016 | 10.32 | 10.39 | 9.950 | 10.06 | 88,230 | -0.29(-2.80%) |
Apr 26, 2016 | 10.59 | 10.67 | 10.32 | 10.35 | 65,017 | -0.24(-2.27%) |
Apr 25, 2016 | 10.44 | 10.72 | 10.35 | 10.59 | 90,434 | +0.10(+0.95%) |
Apr 22, 2016 | 10.51 | 10.68 | 10.27 | 10.49 | 88,514 | +0.02(+0.19%) |
Apr 21, 2016 | 10.35 | 10.77 | 10.28 | 10.47 | 85,071 | +0.14(+1.36%) |
Apr 20, 2016 | 10.35 | 10.48 | 10.21 | 10.33 | 58,903 | +0.00(+0.00%) |
Apr 19, 2016 | 10.49 | 10.49 | 10.19 | 10.33 | 81,157 | +0.03(+0.29%) |
Apr 18, 2016 | 10.17 | 10.31 | 9.980 | 10.30 | 78,681 | +0.14(+1.38%) |
Apr 15, 2016 | 10.05 | 10.41 | 9.980 | 10.16 | 85,016 | +0.03(+0.30%) |
Apr 14, 2016 | 9.990 | 10.15 | 9.980 | 10.13 | 90,554 | +0.14(+1.40%) |
Apr 13, 2016 | 9.740 | 10.12 | 9.720 | 9.990 | 207,897 | +0.25(+2.57%) |
Apr 12, 2016 | 9.700 | 9.900 | 9.550 | 9.740 | 98,302 | +0.11(+1.14%) |
Apr 11, 2016 | 9.580 | 9.800 | 9.555 | 9.630 | 59,108 | +0.04(+0.42%) |
Apr 08, 2016 | 9.740 | 9.745 | 9.500 | 9.590 | 98,927 | -0.06(-0.62%) |
Apr 07, 2016 | 9.480 | 9.800 | 9.478 | 9.650 | 122,304 | +0.05(+0.52%) |
Apr 06, 2016 | 9.380 | 9.750 | 9.380 | 9.600 | 103,790 | +0.15(+1.59%) |
Apr 05, 2016 | 9.530 | 9.740 | 9.200 | 9.450 | 80,366 | -0.18(-1.87%) |
Apr 04, 2016 | 9.560 | 9.850 | 9.450 | 9.630 | 135,771 | +0.05(+0.52%) |
Apr 01, 2016 | 9.460 | 9.700 | 9.440 | 9.580 | 75,025 | +0.06(+0.63%) |
Mar 31, 2016 | 9.430 | 9.710 | 9.330 | 9.520 | 159,006 | +0.12(+1.28%) |
Mar 30, 2016 | 9.100 | 9.460 | 9.100 | 9.400 | 98,150 | +0.32(+3.52%) |
Mar 29, 2016 | 8.800 | 9.200 | 8.710 | 9.080 | 139,497 | +0.30(+3.42%) |
Mar 28, 2016 | 8.930 | 9.190 | 8.575 | 8.780 | 70,217 | -0.07(-0.79%) |
Mar 24, 2016 | 8.750 | 8.850 | 8.850 | 8.850 | 90,700 | +0.08(+0.91%) |
Mar 23, 2016 | 9.260 | 9.360 | 8.720 | 8.770 | 162,599 | -0.47(-5.09%) |
Mar 22, 2016 | 9.230 | 9.490 | 9.190 | 9.240 | 118,563 | +0.00(+0.00%) |
Mar 21, 2016 | 8.810 | 9.375 | 8.810 | 9.240 | 148,650 | +0.43(+4.88%) |
Mar 18, 2016 | 8.780 | 8.930 | 8.350 | 8.810 | 664,559 | +0.09(+1.03%) |
Mar 17, 2016 | 8.920 | 9.030 | 8.280 | 8.720 | 118,132 | -0.17(-1.91%) |
Mar 16, 2016 | 8.650 | 8.950 | 8.510 | 8.890 | 128,083 | +0.18(+2.07%) |
Mar 15, 2016 | 9.560 | 9.560 | 8.510 | 8.710 | 141,882 | -0.90(-9.37%) |
Mar 14, 2016 | 8.990 | 9.805 | 8.990 | 9.610 | 271,213 | +0.64(+7.13%) |
Mar 11, 2016 | 8.470 | 9.060 | 8.400 | 8.970 | 302,265 | +0.55(+6.53%) |
Mar 10, 2016 | 8.440 | 8.940 | 8.280 | 8.420 | 338,036 | +0.00(+0.00%) |
Mar 09, 2016 | 9.500 | 9.500 | 7.580 | 8.420 | 681,989 | -1.08(-11.37%) |
Mar 08, 2016 | 9.670 | 9.910 | 9.320 | 9.500 | 433,824 | -0.27(-2.76%) |
Mar 07, 2016 | 8.910 | 9.970 | 8.835 | 9.770 | 498,621 | +0.86(+9.65%) |
Mar 04, 2016 | 8.600 | 8.990 | 8.400 | 8.910 | 166,831 | +0.21(+2.41%) |
Mar 03, 2016 | 8.110 | 8.730 | 8.100 | 8.700 | 121,773 | +0.52(+6.36%) |
Mar 02, 2016 | 7.330 | 8.270 | 7.300 | 8.180 | 178,675 | +0.88(+12.05%) |