Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.03 | 12.25 | 11.96 | 12.00 | 191,862 | +0.07(+0.59%) |
May 27, 2016 | 11.96 | 11.93 | 11.93 | 11.93 | 173,800 | +0.04(+0.34%) |
May 26, 2016 | 11.83 | 12.00 | 11.30 | 11.89 | 155,423 | +0.01(+0.08%) |
May 25, 2016 | 11.72 | 12.25 | 11.11 | 11.88 | 126,786 | +0.29(+2.50%) |
May 24, 2016 | 11.26 | 11.85 | 11.04 | 11.59 | 180,474 | +0.44(+3.95%) |
May 23, 2016 | 10.93 | 11.33 | 10.71 | 11.15 | 100,413 | +0.25(+2.29%) |
May 20, 2016 | 11.55 | 11.61 | 10.87 | 10.90 | 205,802 | -0.57(-4.97%) |
May 19, 2016 | 11.51 | 11.66 | 11.22 | 11.47 | 69,566 | -0.10(-0.86%) |
May 18, 2016 | 11.23 | 11.84 | 11.16 | 11.57 | 131,706 | +0.39(+3.49%) |
May 17, 2016 | 10.96 | 11.51 | 10.94 | 11.18 | 139,104 | +0.18(+1.64%) |
May 16, 2016 | 10.01 | 11.28 | 10.01 | 11.00 | 154,415 | +0.96(+9.56%) |
May 13, 2016 | 9.520 | 10.24 | 9.280 | 10.04 | 135,107 | +0.51(+5.35%) |
May 12, 2016 | 10.00 | 10.06 | 9.060 | 9.530 | 188,932 | -0.43(-4.32%) |
May 11, 2016 | 10.15 | 10.52 | 9.910 | 9.960 | 133,173 | -0.20(-1.97%) |
May 10, 2016 | 10.89 | 11.40 | 9.620 | 10.16 | 230,433 | -0.67(-6.19%) |
May 09, 2016 | 10.14 | 11.17 | 10.14 | 10.83 | 145,540 | +0.67(+6.59%) |
May 06, 2016 | 10.31 | 10.64 | 10.03 | 10.16 | 101,249 | -0.36(-3.42%) |
May 05, 2016 | 10.66 | 10.85 | 10.33 | 10.52 | 114,527 | -0.12(-1.13%) |
May 04, 2016 | 11.62 | 11.75 | 10.55 | 10.64 | 225,776 | -1.06(-9.06%) |
May 03, 2016 | 11.84 | 11.99 | 11.29 | 11.70 | 112,486 | -0.20(-1.68%) |
May 02, 2016 | 12.31 | 12.41 | 11.56 | 11.90 | 160,650 | -0.38(-3.09%) |
Apr 29, 2016 | 12.53 | 12.55 | 12.16 | 12.28 | 195,784 | -0.39(-3.08%) |
Apr 28, 2016 | 12.80 | 13.46 | 12.45 | 12.67 | 211,463 | +0.17(+1.36%) |
Apr 27, 2016 | 12.21 | 12.64 | 12.20 | 12.50 | 103,859 | +0.17(+1.38%) |
Apr 26, 2016 | 12.91 | 12.91 | 12.00 | 12.33 | 219,618 | -0.63(-4.86%) |
Apr 25, 2016 | 14.31 | 14.38 | 12.71 | 12.96 | 189,483 | -1.29(-9.05%) |
Apr 22, 2016 | 13.39 | 14.50 | 13.25 | 14.25 | 361,766 | +0.86(+6.42%) |
Apr 21, 2016 | 12.54 | 13.96 | 12.50 | 13.39 | 382,032 | +0.84(+6.69%) |
Apr 20, 2016 | 12.52 | 12.76 | 12.26 | 12.55 | 107,964 | +0.10(+0.80%) |
Apr 19, 2016 | 12.65 | 12.65 | 12.10 | 12.45 | 136,108 | -0.08(-0.64%) |
Apr 18, 2016 | 12.27 | 12.63 | 12.10 | 12.53 | 189,414 | +0.08(+0.64%) |
Apr 15, 2016 | 12.52 | 12.69 | 12.26 | 12.45 | 215,062 | -0.07(-0.56%) |
Apr 14, 2016 | 13.08 | 13.33 | 12.40 | 12.52 | 218,410 | -0.45(-3.47%) |
Apr 13, 2016 | 11.99 | 13.07 | 11.78 | 12.97 | 265,103 | +1.18(+10.01%) |
Apr 12, 2016 | 11.60 | 12.17 | 11.18 | 11.79 | 196,660 | +0.20(+1.73%) |
Apr 11, 2016 | 12.43 | 12.51 | 11.50 | 11.59 | 210,666 | -0.53(-4.37%) |
Apr 08, 2016 | 12.96 | 13.49 | 11.53 | 12.12 | 364,861 | -0.89(-6.84%) |
Apr 07, 2016 | 12.08 | 13.28 | 11.85 | 13.01 | 500,010 | +1.06(+8.87%) |
Apr 06, 2016 | 10.71 | 12.17 | 10.71 | 11.95 | 506,664 | +1.28(+12.00%) |
Apr 05, 2016 | 10.55 | 11.19 | 10.47 | 10.67 | 213,779 | +0.15(+1.43%) |
Apr 04, 2016 | 9.990 | 10.99 | 9.620 | 10.52 | 387,026 | +0.66(+6.69%) |
Apr 01, 2016 | 9.550 | 9.955 | 9.430 | 9.860 | 275,167 | +0.20(+2.07%) |
Mar 31, 2016 | 9.390 | 9.930 | 9.160 | 9.660 | 126,148 | +0.25(+2.66%) |
Mar 30, 2016 | 9.560 | 9.860 | 9.370 | 9.410 | 201,274 | +0.02(+0.21%) |
Mar 29, 2016 | 8.650 | 9.400 | 8.510 | 9.390 | 176,525 | +0.71(+8.18%) |
Mar 28, 2016 | 8.840 | 8.960 | 8.480 | 8.680 | 109,201 | -0.09(-1.03%) |
Mar 24, 2016 | 8.620 | 8.770 | 8.770 | 8.770 | 82,200 | +0.02(+0.23%) |
Mar 23, 2016 | 9.220 | 9.490 | 8.590 | 8.750 | 162,734 | -0.66(-7.01%) |
Mar 22, 2016 | 9.020 | 9.470 | 9.020 | 9.410 | 159,565 | +0.32(+3.52%) |
Mar 21, 2016 | 9.050 | 9.460 | 8.900 | 9.090 | 225,721 | +0.05(+0.55%) |
Mar 18, 2016 | 8.840 | 9.220 | 8.580 | 9.040 | 257,650 | +0.25(+2.84%) |
Mar 17, 2016 | 8.310 | 8.870 | 8.230 | 8.790 | 136,479 | +0.44(+5.27%) |
Mar 16, 2016 | 8.390 | 8.470 | 7.963 | 8.350 | 173,546 | -0.14(-1.65%) |
Mar 15, 2016 | 8.930 | 8.930 | 8.080 | 8.490 | 198,148 | -0.56(-6.19%) |
Mar 14, 2016 | 8.380 | 9.250 | 8.380 | 9.050 | 241,988 | +0.62(+7.35%) |
Mar 11, 2016 | 7.940 | 8.500 | 7.860 | 8.430 | 119,022 | +0.49(+6.17%) |
Mar 10, 2016 | 8.480 | 8.590 | 7.790 | 7.940 | 250,673 | -0.29(-3.52%) |
Mar 09, 2016 | 8.920 | 9.098 | 8.130 | 8.230 | 196,660 | -0.67(-7.53%) |
Mar 08, 2016 | 9.540 | 9.666 | 8.830 | 8.900 | 231,040 | -0.68(-7.10%) |
Mar 07, 2016 | 8.710 | 10.19 | 8.563 | 9.580 | 413,402 | +0.87(+9.99%) |
Mar 04, 2016 | 8.710 | 8.850 | 8.550 | 8.710 | 203,832 | +0.00(+0.00%) |
Mar 03, 2016 | 8.800 | 9.080 | 8.520 | 8.710 | 217,690 | -0.12(-1.36%) |
Mar 02, 2016 | 8.140 | 8.970 | 8.010 | 8.830 | 260,338 | +0.71(+8.74%) |