Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 8.010 | 8.319 | 8.010 | 8.050 | 336,323 | +0.05(+0.63%) |
May 27, 2016 | 7.910 | 8.000 | 8.000 | 8.000 | 355,700 | +0.10(+1.27%) |
May 26, 2016 | 8.060 | 8.140 | 7.860 | 7.900 | 299,809 | -0.10(-1.25%) |
May 25, 2016 | 7.940 | 8.060 | 7.920 | 8.000 | 306,953 | +0.10(+1.27%) |
May 24, 2016 | 7.780 | 8.020 | 7.680 | 7.900 | 264,752 | +0.22(+2.86%) |
May 23, 2016 | 7.730 | 7.960 | 7.670 | 7.680 | 355,153 | -0.02(-0.26%) |
May 20, 2016 | 7.600 | 7.890 | 7.600 | 7.700 | 288,464 | +0.17(+2.26%) |
May 19, 2016 | 7.540 | 7.660 | 7.370 | 7.530 | 277,472 | -0.11(-1.44%) |
May 18, 2016 | 7.710 | 7.760 | 7.550 | 7.640 | 194,045 | -0.10(-1.29%) |
May 17, 2016 | 7.750 | 8.060 | 7.610 | 7.740 | 409,098 | -0.07(-0.90%) |
May 16, 2016 | 7.900 | 8.020 | 7.755 | 7.810 | 330,260 | +0.02(+0.26%) |
May 13, 2016 | 8.410 | 8.440 | 7.750 | 7.790 | 409,406 | -0.33(-4.06%) |
May 12, 2016 | 8.270 | 8.500 | 7.830 | 8.120 | 550,688 | -0.09(-1.10%) |
May 11, 2016 | 8.260 | 8.350 | 8.030 | 8.210 | 334,915 | -0.03(-0.36%) |
May 10, 2016 | 8.210 | 8.280 | 8.090 | 8.240 | 480,897 | +0.13(+1.60%) |
May 09, 2016 | 8.020 | 8.240 | 7.841 | 8.110 | 498,786 | +0.06(+0.75%) |
May 06, 2016 | 7.390 | 8.060 | 7.320 | 8.050 | 1,588,738 | +0.73(+9.97%) |
May 05, 2016 | 7.530 | 7.850 | 7.000 | 7.320 | 2,693,741 | -2.95(-28.72%) |
May 04, 2016 | 10.88 | 11.54 | 10.23 | 10.27 | 479,600 | -1.18(-10.31%) |
May 03, 2016 | 11.42 | 11.50 | 11.00 | 11.45 | 219,388 | +0.00(+0.00%) |
May 02, 2016 | 11.96 | 11.96 | 11.34 | 11.45 | 365,029 | -0.37(-3.13%) |
Apr 29, 2016 | 11.98 | 12.42 | 11.59 | 11.82 | 337,805 | -0.20(-1.66%) |
Apr 28, 2016 | 12.52 | 12.52 | 11.96 | 12.02 | 230,361 | -0.56(-4.45%) |
Apr 27, 2016 | 12.45 | 12.65 | 12.40 | 12.58 | 214,846 | +0.12(+0.96%) |
Apr 26, 2016 | 12.24 | 12.52 | 12.03 | 12.46 | 158,284 | +0.22(+1.80%) |
Apr 25, 2016 | 12.30 | 12.40 | 11.70 | 12.24 | 288,331 | -0.14(-1.13%) |
Apr 22, 2016 | 12.30 | 12.79 | 12.30 | 12.38 | 201,656 | +0.17(+1.39%) |
Apr 21, 2016 | 12.62 | 12.62 | 12.15 | 12.21 | 179,876 | -0.51(-4.01%) |
Apr 20, 2016 | 12.55 | 12.78 | 12.55 | 12.72 | 196,823 | +0.17(+1.35%) |
Apr 19, 2016 | 12.40 | 12.65 | 12.40 | 12.55 | 149,330 | +0.27(+2.20%) |
Apr 18, 2016 | 12.14 | 12.42 | 12.05 | 12.28 | 152,775 | +0.08(+0.66%) |
Apr 15, 2016 | 12.07 | 12.35 | 11.98 | 12.20 | 240,906 | +0.08(+0.66%) |
Apr 14, 2016 | 12.49 | 12.50 | 11.94 | 12.12 | 190,625 | -0.34(-2.73%) |
Apr 13, 2016 | 11.91 | 12.73 | 11.75 | 12.46 | 347,118 | +0.71(+6.04%) |
Apr 12, 2016 | 11.56 | 12.11 | 11.56 | 11.75 | 252,476 | +0.20(+1.73%) |
Apr 11, 2016 | 11.68 | 11.93 | 11.45 | 11.55 | 239,227 | -0.05(-0.43%) |
Apr 08, 2016 | 11.56 | 11.85 | 11.37 | 11.60 | 344,615 | +0.15(+1.31%) |
Apr 07, 2016 | 11.69 | 11.81 | 11.40 | 11.45 | 828,761 | -0.34(-2.88%) |
Apr 06, 2016 | 12.09 | 12.09 | 11.32 | 11.79 | 185,760 | -0.25(-2.08%) |
Apr 05, 2016 | 12.11 | 12.31 | 11.77 | 12.04 | 404,594 | -0.27(-2.19%) |
Apr 04, 2016 | 12.49 | 12.82 | 12.18 | 12.31 | 238,865 | -0.05(-0.40%) |
Apr 01, 2016 | 12.30 | 12.49 | 12.00 | 12.36 | 178,900 | -0.10(-0.80%) |
Mar 31, 2016 | 12.69 | 12.83 | 12.25 | 12.46 | 435,420 | -0.26(-2.04%) |
Mar 30, 2016 | 12.88 | 13.02 | 12.72 | 12.72 | 171,017 | -0.11(-0.86%) |
Mar 29, 2016 | 12.13 | 13.00 | 11.96 | 12.83 | 220,290 | +0.62(+5.08%) |
Mar 28, 2016 | 12.48 | 12.59 | 11.94 | 12.21 | 371,212 | -0.38(-3.02%) |
Mar 24, 2016 | 12.51 | 12.59 | 12.59 | 12.59 | 295,700 | +0.00(+0.00%) |
Mar 23, 2016 | 13.08 | 13.08 | 12.59 | 12.59 | 247,609 | -0.54(-4.11%) |
Mar 22, 2016 | 13.14 | 13.27 | 12.64 | 13.13 | 177,115 | -0.13(-0.98%) |
Mar 21, 2016 | 13.45 | 13.65 | 12.88 | 13.26 | 272,066 | -0.26(-1.92%) |
Mar 18, 2016 | 12.88 | 13.66 | 12.61 | 13.52 | 622,370 | +0.70(+5.46%) |
Mar 17, 2016 | 12.56 | 12.90 | 12.36 | 12.82 | 256,931 | +0.30(+2.40%) |
Mar 16, 2016 | 11.88 | 12.62 | 11.77 | 12.52 | 273,410 | +0.64(+5.39%) |
Mar 15, 2016 | 12.22 | 12.22 | 11.79 | 11.88 | 356,503 | -0.38(-3.10%) |
Mar 14, 2016 | 12.32 | 12.52 | 12.05 | 12.26 | 264,134 | -0.08(-0.65%) |
Mar 11, 2016 | 12.19 | 12.46 | 12.18 | 12.34 | 206,727 | +0.26(+2.15%) |
Mar 10, 2016 | 12.06 | 12.16 | 11.79 | 12.08 | 171,877 | +0.03(+0.25%) |
Mar 09, 2016 | 12.08 | 12.41 | 11.94 | 12.05 | 131,033 | +0.03(+0.25%) |
Mar 08, 2016 | 12.58 | 12.64 | 11.97 | 12.02 | 334,893 | -0.65(-5.13%) |
Mar 07, 2016 | 12.28 | 12.83 | 12.28 | 12.67 | 321,508 | +0.30(+2.43%) |
Mar 04, 2016 | 12.00 | 12.84 | 11.99 | 12.37 | 321,861 | +0.37(+3.08%) |
Mar 03, 2016 | 11.62 | 12.26 | 11.62 | 12.00 | 303,573 | +0.21(+1.78%) |
Mar 02, 2016 | 11.70 | 11.98 | 11.56 | 11.79 | 203,907 | -0.05(-0.42%) |