Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.42 | 11.75 | 11.34 | 11.58 | 345,828 | +0.17(+1.47%) |
May 27, 2016 | 11.81 | 11.41 | 11.41 | 11.41 | 261,849 | -0.48(-4.05%) |
May 26, 2016 | 12.04 | 12.11 | 11.77 | 11.89 | 73,015 | +0.01(+0.08%) |
May 25, 2016 | 11.67 | 11.98 | 11.43 | 11.88 | 150,677 | +0.15(+1.26%) |
May 24, 2016 | 12.05 | 12.08 | 11.70 | 11.74 | 104,589 | -0.50(-4.10%) |
May 23, 2016 | 12.14 | 12.36 | 12.08 | 12.24 | 127,398 | -0.08(-0.64%) |
May 20, 2016 | 12.31 | 12.33 | 12.02 | 12.32 | 101,922 | +0.16(+1.29%) |
May 19, 2016 | 11.79 | 12.22 | 11.69 | 12.16 | 439,878 | +0.24(+1.98%) |
May 18, 2016 | 12.71 | 12.71 | 11.90 | 11.92 | 295,450 | -0.87(-6.77%) |
May 17, 2016 | 12.75 | 12.94 | 12.57 | 12.79 | 204,783 | +0.10(+0.78%) |
May 16, 2016 | 12.69 | 12.92 | 12.62 | 12.69 | 207,786 | +0.15(+1.18%) |
May 13, 2016 | 12.64 | 12.71 | 12.49 | 12.54 | 218,629 | -0.02(-0.16%) |
May 12, 2016 | 12.80 | 12.85 | 12.46 | 12.56 | 213,748 | -0.15(-1.16%) |
May 11, 2016 | 12.55 | 12.83 | 12.35 | 12.71 | 210,891 | +0.31(+2.54%) |
May 10, 2016 | 12.12 | 12.47 | 11.96 | 12.40 | 202,130 | +0.32(+2.68%) |
May 09, 2016 | 12.26 | 12.29 | 11.94 | 12.07 | 162,908 | -0.56(-4.43%) |
May 06, 2016 | 12.42 | 12.96 | 12.42 | 12.63 | 280,899 | +0.36(+2.96%) |
May 05, 2016 | 12.20 | 12.40 | 12.11 | 12.27 | 194,439 | +0.25(+2.04%) |
May 04, 2016 | 12.53 | 12.72 | 11.93 | 12.02 | 259,834 | -0.68(-5.34%) |
May 03, 2016 | 13.16 | 13.16 | 12.60 | 12.70 | 187,138 | -0.39(-3.00%) |
May 02, 2016 | 13.51 | 13.51 | 12.95 | 13.09 | 232,633 | -0.27(-1.99%) |
Apr 29, 2016 | 12.73 | 13.38 | 12.67 | 13.36 | 309,629 | +0.76(+6.00%) |
Apr 28, 2016 | 12.26 | 12.67 | 12.23 | 12.60 | 296,730 | +0.38(+3.14%) |
Apr 27, 2016 | 12.26 | 12.41 | 12.11 | 12.22 | 172,672 | +0.08(+0.65%) |
Apr 26, 2016 | 11.96 | 12.15 | 11.95 | 12.14 | 125,498 | +0.20(+1.69%) |
Apr 25, 2016 | 11.89 | 12.08 | 11.82 | 11.94 | 127,695 | +0.04(+0.37%) |
Apr 22, 2016 | 11.99 | 12.22 | 11.79 | 11.89 | 173,841 | -0.19(-1.54%) |
Apr 21, 2016 | 12.15 | 12.22 | 11.96 | 12.08 | 201,746 | +0.12(+0.99%) |
Apr 20, 2016 | 12.19 | 12.45 | 11.90 | 11.96 | 281,548 | -0.18(-1.46%) |
Apr 19, 2016 | 12.17 | 12.28 | 12.03 | 12.14 | 463,056 | +0.30(+2.57%) |
Apr 18, 2016 | 12.13 | 12.13 | 11.79 | 11.84 | 180,796 | -0.08(-0.66%) |
Apr 15, 2016 | 11.80 | 11.92 | 11.68 | 11.91 | 227,525 | +0.27(+2.28%) |
Apr 14, 2016 | 11.84 | 11.92 | 11.55 | 11.65 | 252,818 | -0.15(-1.25%) |
Apr 13, 2016 | 12.23 | 12.28 | 11.79 | 11.80 | 313,135 | -0.58(-4.68%) |
Apr 12, 2016 | 12.38 | 12.52 | 12.07 | 12.38 | 312,511 | +0.15(+1.21%) |
Apr 11, 2016 | 11.54 | 12.26 | 11.52 | 12.23 | 1,042,999 | +1.10(+9.89%) |
Apr 08, 2016 | 10.75 | 11.29 | 10.74 | 11.13 | 833,351 | +0.47(+4.42%) |
Apr 07, 2016 | 10.47 | 10.70 | 10.32 | 10.66 | 824,251 | +0.59(+5.85%) |
Apr 06, 2016 | 9.960 | 10.14 | 9.950 | 10.07 | 80,545 | -0.01(-0.10%) |
Apr 05, 2016 | 9.979 | 10.12 | 9.842 | 10.08 | 78,623 | +0.24(+2.40%) |
Apr 04, 2016 | 10.12 | 10.12 | 9.812 | 9.842 | 114,918 | -0.27(-2.62%) |
Apr 01, 2016 | 9.842 | 10.14 | 9.767 | 10.11 | 153,401 | +0.05(+0.49%) |
Mar 31, 2016 | 10.16 | 10.22 | 10.01 | 10.06 | 174,656 | +0.00(+0.00%) |
Mar 30, 2016 | 10.15 | 10.22 | 9.930 | 10.06 | 228,070 | -0.22(-2.10%) |
Mar 29, 2016 | 9.852 | 10.32 | 9.781 | 10.27 | 120,809 | +0.47(+4.81%) |
Mar 28, 2016 | 9.783 | 9.842 | 9.626 | 9.802 | 151,514 | +0.07(+0.71%) |
Mar 24, 2016 | 9.763 | 9.734 | 9.734 | 9.734 | 121,969 | +0.13(+1.33%) |
Mar 23, 2016 | 9.842 | 9.891 | 9.606 | 9.606 | 114,966 | -0.61(-5.96%) |
Mar 22, 2016 | 10.26 | 10.44 | 10.08 | 10.21 | 75,728 | +0.04(+0.39%) |
Mar 21, 2016 | 10.07 | 10.30 | 10.07 | 10.18 | 63,276 | +0.04(+0.39%) |
Mar 18, 2016 | 10.17 | 10.30 | 10.03 | 10.14 | 179,586 | +0.01(+0.13%) |
Mar 17, 2016 | 10.31 | 10.57 | 10.07 | 10.12 | 197,342 | -0.14(-1.37%) |
Mar 16, 2016 | 9.626 | 10.28 | 9.518 | 10.26 | 122,761 | +0.54(+5.56%) |
Mar 15, 2016 | 9.449 | 9.734 | 9.449 | 9.724 | 66,105 | +0.12(+1.23%) |
Mar 14, 2016 | 9.930 | 9.969 | 9.596 | 9.606 | 105,636 | -0.27(-2.69%) |
Mar 11, 2016 | 9.979 | 10.15 | 9.871 | 9.871 | 73,792 | -0.19(-1.86%) |
Mar 10, 2016 | 9.940 | 10.17 | 9.871 | 10.06 | 214,567 | +0.28(+2.91%) |
Mar 09, 2016 | 9.429 | 9.881 | 9.410 | 9.773 | 85,684 | +0.14(+1.43%) |
Mar 08, 2016 | 10.02 | 10.14 | 9.616 | 9.635 | 145,483 | -0.34(-3.44%) |
Mar 07, 2016 | 9.753 | 10.21 | 9.685 | 9.979 | 458,470 | +0.33(+3.46%) |
Mar 04, 2016 | 9.655 | 10.06 | 9.606 | 9.645 | 344,596 | -0.06(-0.61%) |
Mar 03, 2016 | 9.380 | 9.753 | 9.380 | 9.704 | 114,582 | +0.28(+3.02%) |
Mar 02, 2016 | 9.243 | 9.429 | 9.213 | 9.419 | 49,895 | +0.21(+2.24%) |