Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.81 | 12.59 | 11.66 | 12.55 | 582,144 | +0.87(+7.48%) |
May 27, 2016 | 11.47 | 11.67 | 11.67 | 11.67 | 97,125 | +0.16(+1.37%) |
May 26, 2016 | 11.70 | 11.70 | 11.33 | 11.51 | 45,744 | -0.14(-1.22%) |
May 25, 2016 | 11.57 | 11.81 | 11.49 | 11.66 | 68,401 | +0.11(+0.99%) |
May 24, 2016 | 11.57 | 11.81 | 11.46 | 11.54 | 149,415 | +0.07(+0.62%) |
May 23, 2016 | 11.32 | 11.54 | 11.32 | 11.47 | 58,870 | +0.17(+1.55%) |
May 20, 2016 | 11.21 | 11.45 | 11.06 | 11.30 | 83,591 | +0.10(+0.88%) |
May 19, 2016 | 11.09 | 11.32 | 10.90 | 11.20 | 86,631 | +0.08(+0.74%) |
May 18, 2016 | 11.14 | 11.39 | 11.12 | 11.12 | 34,418 | -0.06(-0.54%) |
May 17, 2016 | 10.92 | 11.36 | 10.92 | 11.18 | 96,196 | +0.25(+2.30%) |
May 16, 2016 | 10.83 | 10.99 | 10.80 | 10.92 | 124,314 | +0.13(+1.16%) |
May 13, 2016 | 10.99 | 11.06 | 10.71 | 10.80 | 62,792 | -0.24(-2.17%) |
May 12, 2016 | 11.19 | 11.46 | 10.92 | 11.04 | 47,336 | -0.10(-0.93%) |
May 11, 2016 | 11.42 | 11.44 | 11.06 | 11.14 | 51,972 | -0.23(-2.02%) |
May 10, 2016 | 11.38 | 11.46 | 11.21 | 11.37 | 136,594 | +0.00(+0.00%) |
May 09, 2016 | 11.29 | 11.44 | 10.96 | 11.37 | 101,448 | +0.10(+0.87%) |
May 06, 2016 | 10.55 | 11.39 | 10.55 | 11.27 | 210,365 | +0.70(+6.59%) |
May 05, 2016 | 10.31 | 10.66 | 10.11 | 10.58 | 106,235 | +0.28(+2.77%) |
May 04, 2016 | 10.12 | 10.31 | 10.09 | 10.29 | 42,170 | +0.13(+1.27%) |
May 03, 2016 | 9.954 | 10.20 | 9.820 | 10.16 | 49,646 | +0.39(+3.95%) |
May 02, 2016 | 10.33 | 10.37 | 9.729 | 9.777 | 79,605 | -0.50(-4.86%) |
Apr 29, 2016 | 9.858 | 10.35 | 9.804 | 10.28 | 181,126 | +0.47(+4.82%) |
Apr 28, 2016 | 9.664 | 9.906 | 9.664 | 9.804 | 111,783 | +0.08(+0.77%) |
Apr 27, 2016 | 10.03 | 10.03 | 9.648 | 9.729 | 52,831 | -0.16(-1.58%) |
Apr 26, 2016 | 9.809 | 10.01 | 9.718 | 9.885 | 29,896 | +0.10(+0.99%) |
Apr 25, 2016 | 9.783 | 9.922 | 9.648 | 9.788 | 76,273 | +0.06(+0.66%) |
Apr 22, 2016 | 10.25 | 10.25 | 9.638 | 9.723 | 65,152 | -0.46(-4.53%) |
Apr 21, 2016 | 10.08 | 10.32 | 10.08 | 10.19 | 70,106 | +0.23(+2.26%) |
Apr 20, 2016 | 10.26 | 10.26 | 9.960 | 9.960 | 22,782 | -0.25(-2.47%) |
Apr 19, 2016 | 9.965 | 10.38 | 9.933 | 10.21 | 51,976 | +0.26(+2.59%) |
Apr 18, 2016 | 9.638 | 9.970 | 9.573 | 9.954 | 69,279 | +0.35(+3.69%) |
Apr 15, 2016 | 9.476 | 9.638 | 9.466 | 9.600 | 57,605 | +0.12(+1.30%) |
Apr 14, 2016 | 9.686 | 9.686 | 9.466 | 9.476 | 35,571 | -0.19(-1.94%) |
Apr 13, 2016 | 9.702 | 9.834 | 9.630 | 9.664 | 20,759 | -0.02(-0.22%) |
Apr 12, 2016 | 9.616 | 9.863 | 9.616 | 9.686 | 58,840 | +0.08(+0.84%) |
Apr 11, 2016 | 9.809 | 9.825 | 9.552 | 9.605 | 32,405 | -0.18(-1.81%) |
Apr 08, 2016 | 9.799 | 9.858 | 9.675 | 9.783 | 24,907 | +0.04(+0.44%) |
Apr 07, 2016 | 9.901 | 10.08 | 9.664 | 9.740 | 62,380 | -0.16(-1.63%) |
Apr 06, 2016 | 9.713 | 10.03 | 9.686 | 9.901 | 57,253 | +0.24(+2.44%) |
Apr 05, 2016 | 10.30 | 10.30 | 9.664 | 9.664 | 70,316 | -0.72(-6.98%) |
Apr 04, 2016 | 10.58 | 10.78 | 10.34 | 10.39 | 56,124 | -0.24(-2.27%) |
Apr 01, 2016 | 10.53 | 10.65 | 10.52 | 10.63 | 15,568 | +0.05(+0.51%) |
Mar 31, 2016 | 10.73 | 10.81 | 10.46 | 10.58 | 160,882 | -0.10(-0.96%) |
Mar 30, 2016 | 10.68 | 10.80 | 10.55 | 10.68 | 177,850 | +0.03(+0.30%) |
Mar 29, 2016 | 10.30 | 10.65 | 10.18 | 10.65 | 76,822 | +0.42(+4.09%) |
Mar 28, 2016 | 10.30 | 10.48 | 10.02 | 10.23 | 38,501 | +0.00(+0.00%) |
Mar 24, 2016 | 9.799 | 10.23 | 10.23 | 10.23 | 45,072 | +0.37(+3.70%) |
Mar 23, 2016 | 10.12 | 10.14 | 9.842 | 9.863 | 58,741 | -0.23(-2.29%) |
Mar 22, 2016 | 10.38 | 10.51 | 10.03 | 10.09 | 92,313 | -0.38(-3.59%) |
Mar 21, 2016 | 9.895 | 10.57 | 9.697 | 10.47 | 206,143 | +0.68(+6.97%) |
Mar 18, 2016 | 9.487 | 9.922 | 9.321 | 9.788 | 593,819 | +0.34(+3.64%) |
Mar 17, 2016 | 9.278 | 9.621 | 9.278 | 9.444 | 110,794 | +0.17(+1.79%) |
Mar 16, 2016 | 9.133 | 9.519 | 9.133 | 9.278 | 92,231 | +0.15(+1.65%) |
Mar 15, 2016 | 9.144 | 9.321 | 9.111 | 9.128 | 78,996 | -0.04(-0.41%) |
Mar 14, 2016 | 9.310 | 9.450 | 9.101 | 9.165 | 381,572 | -0.13(-1.44%) |
Mar 11, 2016 | 9.423 | 9.503 | 9.219 | 9.299 | 162,207 | -0.08(-0.80%) |
Mar 10, 2016 | 9.616 | 9.616 | 9.181 | 9.374 | 69,739 | -0.16(-1.63%) |
Mar 09, 2016 | 9.407 | 9.772 | 9.356 | 9.530 | 142,499 | +0.17(+1.84%) |
Mar 08, 2016 | 9.439 | 9.487 | 9.294 | 9.358 | 62,792 | -0.10(-1.02%) |
Mar 07, 2016 | 9.503 | 9.922 | 9.412 | 9.455 | 105,698 | +0.00(+0.00%) |
Mar 04, 2016 | 9.407 | 9.638 | 9.374 | 9.455 | 82,955 | +0.06(+0.69%) |
Mar 03, 2016 | 9.423 | 9.643 | 9.385 | 9.391 | 67,450 | -0.05(-0.51%) |
Mar 02, 2016 | 9.128 | 9.557 | 9.079 | 9.439 | 119,723 | +0.25(+2.69%) |