Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.32 | 10.58 | 10.24 | 10.48 | 506,481 | +0.21(+2.00%) |
May 27, 2016 | 9.948 | 10.27 | 10.27 | 10.27 | 399,114 | +0.25(+2.54%) |
May 26, 2016 | 10.08 | 10.10 | 9.841 | 10.02 | 189,736 | -0.10(-0.97%) |
May 25, 2016 | 10.17 | 10.30 | 10.06 | 10.11 | 231,693 | -0.01(-0.10%) |
May 24, 2016 | 10.09 | 10.34 | 9.948 | 10.12 | 270,884 | +0.09(+0.88%) |
May 23, 2016 | 10.19 | 10.34 | 10.01 | 10.04 | 235,537 | -0.13(-1.25%) |
May 20, 2016 | 10.04 | 10.18 | 9.684 | 10.16 | 478,008 | +0.13(+1.27%) |
May 19, 2016 | 10.15 | 10.27 | 9.988 | 10.04 | 292,434 | -0.22(-2.10%) |
May 18, 2016 | 10.09 | 10.49 | 9.899 | 10.25 | 392,195 | +0.23(+2.35%) |
May 17, 2016 | 10.11 | 10.57 | 9.978 | 10.02 | 300,814 | -0.14(-1.35%) |
May 16, 2016 | 10.23 | 10.28 | 10.12 | 10.15 | 395,705 | -0.01(-0.10%) |
May 13, 2016 | 10.44 | 10.56 | 10.15 | 10.16 | 464,505 | -0.27(-2.63%) |
May 12, 2016 | 10.66 | 10.68 | 10.33 | 10.44 | 246,404 | -0.16(-1.48%) |
May 11, 2016 | 10.71 | 10.72 | 10.30 | 10.59 | 258,640 | -0.18(-1.64%) |
May 10, 2016 | 10.71 | 10.82 | 10.60 | 10.77 | 505,321 | +0.09(+0.82%) |
May 09, 2016 | 10.78 | 10.89 | 10.67 | 10.68 | 298,150 | -0.17(-1.53%) |
May 06, 2016 | 10.45 | 10.97 | 10.43 | 10.85 | 547,539 | +0.32(+3.07%) |
May 05, 2016 | 10.92 | 10.96 | 10.48 | 10.53 | 345,182 | -0.32(-2.98%) |
May 04, 2016 | 10.87 | 11.04 | 10.72 | 10.85 | 421,772 | +0.12(+1.09%) |
May 03, 2016 | 11.15 | 11.31 | 10.71 | 10.73 | 522,875 | -0.43(-3.86%) |
May 02, 2016 | 11.00 | 11.21 | 10.57 | 11.16 | 846,666 | +0.16(+1.42%) |
Apr 29, 2016 | 10.78 | 11.07 | 10.78 | 11.01 | 867,241 | +0.23(+2.09%) |
Apr 28, 2016 | 12.72 | 12.72 | 10.58 | 10.78 | 2,305,334 | -2.53(-18.98%) |
Apr 27, 2016 | 13.60 | 13.65 | 12.92 | 13.31 | 244,980 | -0.30(-2.23%) |
Apr 26, 2016 | 13.39 | 13.64 | 13.32 | 13.61 | 149,069 | +0.23(+1.76%) |
Apr 25, 2016 | 13.47 | 13.55 | 13.29 | 13.38 | 191,013 | -0.08(-0.58%) |
Apr 22, 2016 | 13.47 | 13.54 | 13.32 | 13.45 | 178,185 | -0.06(-0.43%) |
Apr 21, 2016 | 13.13 | 13.54 | 13.06 | 13.51 | 323,793 | +0.38(+2.91%) |
Apr 20, 2016 | 13.41 | 13.48 | 12.99 | 13.13 | 190,959 | -0.29(-2.19%) |
Apr 19, 2016 | 13.39 | 13.66 | 13.25 | 13.42 | 298,847 | +0.07(+0.51%) |
Apr 18, 2016 | 13.50 | 13.57 | 13.22 | 13.36 | 581,274 | -0.17(-1.23%) |
Apr 15, 2016 | 13.41 | 13.57 | 13.27 | 13.52 | 317,394 | +0.13(+0.95%) |
Apr 14, 2016 | 13.75 | 13.75 | 13.22 | 13.39 | 502,217 | -0.28(-2.08%) |
Apr 13, 2016 | 13.50 | 13.77 | 13.37 | 13.68 | 491,141 | +0.23(+1.75%) |
Apr 12, 2016 | 12.97 | 13.44 | 12.96 | 13.44 | 376,106 | +0.43(+3.31%) |
Apr 11, 2016 | 12.93 | 13.15 | 12.83 | 13.01 | 375,109 | +0.13(+0.99%) |
Apr 08, 2016 | 13.15 | 13.35 | 12.72 | 12.89 | 288,739 | -0.13(-0.98%) |
Apr 07, 2016 | 13.16 | 13.37 | 12.98 | 13.01 | 336,848 | -0.26(-1.99%) |
Apr 06, 2016 | 12.51 | 13.36 | 12.45 | 13.28 | 767,147 | +0.87(+7.02%) |
Apr 05, 2016 | 12.88 | 12.88 | 12.40 | 12.41 | 437,112 | -0.60(-4.59%) |
Apr 04, 2016 | 12.91 | 13.09 | 12.80 | 13.00 | 287,437 | +0.08(+0.61%) |
Apr 01, 2016 | 12.78 | 12.93 | 12.72 | 12.93 | 437,791 | +0.04(+0.32%) |
Mar 31, 2016 | 12.78 | 13.05 | 12.72 | 12.88 | 309,678 | +0.08(+0.61%) |
Mar 30, 2016 | 13.14 | 13.26 | 12.75 | 12.81 | 379,935 | -0.31(-2.39%) |
Mar 29, 2016 | 12.38 | 13.19 | 12.36 | 13.12 | 533,700 | +0.78(+6.34%) |
Mar 28, 2016 | 11.90 | 12.50 | 11.82 | 12.34 | 428,564 | +0.45(+3.79%) |
Mar 24, 2016 | 11.97 | 11.89 | 11.89 | 11.89 | 601,387 | -0.08(-0.65%) |
Mar 23, 2016 | 12.23 | 12.40 | 11.93 | 11.96 | 408,070 | -0.26(-2.16%) |
Mar 22, 2016 | 12.49 | 12.62 | 12.13 | 12.23 | 483,346 | -0.36(-2.87%) |
Mar 21, 2016 | 12.34 | 12.65 | 12.20 | 12.59 | 427,144 | +0.19(+1.50%) |
Mar 18, 2016 | 12.16 | 12.41 | 12.12 | 12.40 | 562,422 | +0.32(+2.67%) |
Mar 17, 2016 | 12.28 | 12.42 | 11.82 | 12.08 | 284,802 | -0.22(-1.83%) |
Mar 16, 2016 | 12.41 | 12.54 | 12.23 | 12.31 | 306,708 | -0.22(-1.72%) |
Mar 15, 2016 | 12.58 | 12.58 | 12.13 | 12.52 | 417,256 | -0.07(-0.54%) |
Mar 14, 2016 | 12.91 | 13.06 | 12.43 | 12.59 | 385,628 | -0.33(-2.57%) |
Mar 11, 2016 | 12.87 | 13.10 | 12.76 | 12.92 | 595,052 | +0.14(+1.07%) |
Mar 10, 2016 | 13.26 | 13.32 | 12.75 | 12.79 | 320,412 | -0.49(-3.68%) |
Mar 09, 2016 | 12.90 | 13.30 | 12.75 | 13.27 | 517,946 | +0.37(+2.88%) |
Mar 08, 2016 | 13.21 | 13.40 | 12.85 | 12.90 | 551,778 | -0.55(-4.07%) |
Mar 07, 2016 | 13.13 | 13.65 | 13.11 | 13.45 | 610,384 | +0.29(+2.23%) |
Mar 04, 2016 | 12.62 | 13.32 | 12.56 | 13.16 | 1,028,181 | +0.53(+4.18%) |
Mar 03, 2016 | 12.52 | 12.64 | 12.38 | 12.63 | 506,249 | +0.20(+1.57%) |
Mar 02, 2016 | 12.46 | 12.60 | 12.36 | 12.43 | 723,432 | +0.11(+0.87%) |