Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.81 | 17.18 | 14.10 | 16.52 | 40,667 | +0.63(+3.96%) |
May 27, 2016 | 15.39 | 15.89 | 15.89 | 15.89 | 38,200 | +0.49(+3.18%) |
May 26, 2016 | 14.51 | 15.52 | 14.50 | 15.40 | 41,714 | +1.04(+7.24%) |
May 25, 2016 | 12.77 | 14.44 | 12.70 | 14.36 | 105,360 | +1.86(+14.88%) |
May 24, 2016 | 11.60 | 12.73 | 11.60 | 12.50 | 72,588 | +0.93(+8.04%) |
May 23, 2016 | 10.98 | 12.70 | 10.95 | 11.57 | 29,715 | +0.76(+7.03%) |
May 20, 2016 | 11.24 | 12.28 | 10.81 | 10.81 | 26,556 | -0.54(-4.76%) |
May 19, 2016 | 11.57 | 12.07 | 11.20 | 11.35 | 21,540 | -0.11(-0.96%) |
May 18, 2016 | 12.43 | 13.01 | 11.28 | 11.46 | 36,959 | -0.93(-7.51%) |
May 17, 2016 | 12.50 | 13.12 | 12.00 | 12.39 | 43,090 | -0.20(-1.59%) |
May 16, 2016 | 12.60 | 12.99 | 11.75 | 12.59 | 23,907 | +0.09(+0.72%) |
May 13, 2016 | 12.40 | 12.95 | 11.74 | 12.50 | 19,821 | +0.34(+2.80%) |
May 12, 2016 | 12.79 | 12.98 | 11.26 | 12.16 | 31,319 | -0.34(-2.72%) |
May 11, 2016 | 12.26 | 12.80 | 12.11 | 12.50 | 18,066 | +0.25(+2.04%) |
May 10, 2016 | 11.88 | 12.29 | 11.75 | 12.25 | 31,776 | +0.35(+2.94%) |
May 09, 2016 | 11.67 | 12.05 | 11.45 | 11.90 | 13,783 | +0.20(+1.71%) |
May 06, 2016 | 11.97 | 12.19 | 11.55 | 11.70 | 17,005 | -0.35(-2.90%) |
May 05, 2016 | 11.11 | 12.65 | 11.11 | 12.05 | 34,637 | +0.49(+4.24%) |
May 04, 2016 | 10.90 | 11.76 | 10.90 | 11.56 | 24,652 | +0.63(+5.76%) |
May 03, 2016 | 9.280 | 11.32 | 9.275 | 10.93 | 59,844 | +1.57(+16.77%) |
May 02, 2016 | 9.194 | 9.430 | 8.870 | 9.360 | 15,965 | +0.32(+3.54%) |
Apr 29, 2016 | 9.006 | 9.150 | 8.800 | 9.040 | 6,212 | -0.01(-0.11%) |
Apr 28, 2016 | 9.100 | 9.180 | 8.920 | 9.050 | 10,733 | -0.08(-0.88%) |
Apr 27, 2016 | 9.170 | 9.240 | 9.100 | 9.130 | 8,566 | -0.09(-0.98%) |
Apr 26, 2016 | 9.210 | 9.535 | 9.140 | 9.220 | 11,622 | -0.09(-0.97%) |
Apr 25, 2016 | 9.330 | 9.340 | 9.130 | 9.310 | 15,632 | -0.08(-0.85%) |
Apr 22, 2016 | 9.140 | 9.550 | 9.120 | 9.390 | 20,616 | +0.19(+2.07%) |
Apr 21, 2016 | 9.260 | 9.320 | 9.100 | 9.200 | 24,343 | -0.21(-2.23%) |
Apr 20, 2016 | 9.680 | 9.680 | 9.110 | 9.410 | 9,365 | -0.28(-2.89%) |
Apr 19, 2016 | 9.690 | 9.750 | 9.446 | 9.690 | 11,241 | -0.30(-3.00%) |
Apr 18, 2016 | 10.04 | 10.22 | 9.800 | 9.990 | 18,200 | -0.21(-2.06%) |
Apr 15, 2016 | 9.860 | 10.20 | 9.860 | 10.20 | 27,236 | +0.20(+2.00%) |
Apr 14, 2016 | 10.17 | 10.20 | 9.850 | 10.00 | 33,568 | +0.00(+0.00%) |
Apr 13, 2016 | 10.20 | 10.20 | 9.610 | 10.00 | 21,048 | +0.18(+1.83%) |
Apr 12, 2016 | 9.542 | 9.840 | 9.500 | 9.820 | 14,462 | +0.23(+2.40%) |
Apr 11, 2016 | 10.21 | 10.25 | 9.530 | 9.590 | 19,796 | -0.41(-4.10%) |
Apr 08, 2016 | 9.220 | 10.07 | 9.220 | 10.00 | 47,624 | +0.60(+6.38%) |
Apr 07, 2016 | 9.370 | 9.400 | 9.050 | 9.400 | 16,467 | +0.09(+0.97%) |
Apr 06, 2016 | 9.130 | 9.400 | 8.970 | 9.310 | 17,487 | +0.24(+2.65%) |
Apr 05, 2016 | 9.340 | 9.380 | 9.010 | 9.070 | 16,737 | -0.04(-0.44%) |
Apr 04, 2016 | 9.750 | 9.750 | 8.965 | 9.110 | 19,262 | -0.22(-2.36%) |
Apr 01, 2016 | 9.800 | 9.800 | 8.800 | 9.330 | 18,607 | -0.31(-3.22%) |
Mar 31, 2016 | 9.570 | 9.698 | 9.260 | 9.640 | 40,972 | +0.16(+1.69%) |
Mar 30, 2016 | 9.040 | 9.490 | 8.980 | 9.480 | 15,170 | +0.38(+4.18%) |
Mar 29, 2016 | 10.08 | 10.12 | 8.700 | 9.100 | 18,281 | +0.38(+4.36%) |
Mar 28, 2016 | 9.840 | 10.30 | 8.320 | 8.720 | 63,581 | -1.11(-11.29%) |
Mar 24, 2016 | 10.00 | 9.830 | 9.830 | 9.830 | 47,600 | -0.55(-5.30%) |
Mar 23, 2016 | 11.03 | 11.31 | 10.15 | 10.38 | 22,553 | -0.47(-4.33%) |
Mar 22, 2016 | 9.603 | 11.04 | 9.570 | 10.85 | 60,135 | +0.98(+9.93%) |
Mar 21, 2016 | 9.750 | 10.00 | 9.540 | 9.870 | 52,478 | +0.29(+3.03%) |
Mar 18, 2016 | 9.960 | 10.19 | 9.489 | 9.580 | 159,919 | -0.26(-2.64%) |
Mar 17, 2016 | 9.550 | 10.05 | 9.550 | 9.840 | 40,316 | +0.29(+3.04%) |
Mar 16, 2016 | 9.990 | 9.990 | 9.370 | 9.550 | 56,931 | -0.43(-4.31%) |
Mar 15, 2016 | 9.380 | 10.15 | 9.060 | 9.980 | 41,527 | +0.26(+2.67%) |
Mar 14, 2016 | 8.870 | 10.25 | 8.870 | 9.720 | 80,661 | +0.76(+8.48%) |
Mar 11, 2016 | 9.470 | 9.910 | 8.620 | 8.960 | 65,931 | -0.58(-6.08%) |
Mar 10, 2016 | 11.87 | 12.80 | 9.400 | 9.540 | 245,684 | -2.21(-18.81%) |
Mar 09, 2016 | 8.300 | 13.99 | 8.300 | 11.75 | 357,512 | +3.43(+41.23%) |
Mar 08, 2016 | 7.380 | 8.490 | 6.750 | 8.320 | 90,409 | +1.08(+14.92%) |
Mar 07, 2016 | 5.940 | 8.130 | 5.900 | 7.240 | 231,462 | +1.68(+30.22%) |
Mar 04, 2016 | 5.660 | 5.799 | 5.530 | 5.560 | 23,856 | +0.01(+0.17%) |
Mar 03, 2016 | 5.720 | 5.720 | 5.350 | 5.550 | 28,478 | -0.11(-1.94%) |
Mar 02, 2016 | 5.800 | 5.960 | 5.450 | 5.660 | 79,695 | -0.19(-3.25%) |