Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.20 | 12.46 | 12.20 | 12.46 | 350 | +0.36(+2.95%) |
May 27, 2016 | 12.30 | 12.10 | 12.10 | 12.10 | 850 | -0.30(-2.42%) |
May 26, 2016 | 12.40 | 12.40 | 12.20 | 12.40 | 305 | -0.02(-0.16%) |
May 25, 2016 | 12.34 | 12.50 | 12.30 | 12.42 | 115 | +0.12(+0.98%) |
May 24, 2016 | 12.00 | 12.50 | 12.00 | 12.30 | 1,248 | +0.10(+0.82%) |
May 23, 2016 | 12.30 | 12.50 | 11.90 | 12.20 | 2,870 | +0.40(+3.39%) |
May 20, 2016 | 11.80 | 12.50 | 11.80 | 11.80 | 368 | -0.10(-0.84%) |
May 19, 2016 | 12.55 | 12.55 | 11.90 | 11.90 | 696 | -0.20(-1.65%) |
May 18, 2016 | 12.30 | 12.47 | 12.10 | 12.10 | 1,132 | -0.20(-1.63%) |
May 17, 2016 | 12.00 | 12.70 | 12.00 | 12.30 | 2,019 | +0.30(+2.50%) |
May 16, 2016 | 12.20 | 12.20 | 11.70 | 12.00 | 623 | -0.30(-2.44%) |
May 13, 2016 | 13.70 | 13.70 | 11.60 | 12.30 | 4,387 | -0.10(-0.81%) |
May 12, 2016 | 12.60 | 13.95 | 12.10 | 12.40 | 2,942 | -0.20(-1.59%) |
May 11, 2016 | 13.60 | 14.50 | 11.50 | 12.60 | 2,353 | -1.11(-8.08%) |
May 10, 2016 | 14.63 | 14.63 | 13.30 | 13.71 | 1,378 | -0.69(-4.81%) |
May 09, 2016 | 14.65 | 14.70 | 14.10 | 14.40 | 1,255 | +0.10(+0.70%) |
May 06, 2016 | 14.30 | 14.70 | 14.30 | 14.30 | 1,522 | -0.40(-2.72%) |
May 05, 2016 | 14.90 | 15.60 | 14.20 | 14.70 | 953 | -0.30(-2.00%) |
May 04, 2016 | 14.90 | 15.00 | 14.50 | 15.00 | 1,791 | +0.10(+0.67%) |
May 03, 2016 | 15.47 | 17.00 | 13.90 | 14.90 | 6,071 | -0.10(-0.67%) |
May 02, 2016 | 14.40 | 15.90 | 14.12 | 15.00 | 5,844 | +0.80(+5.63%) |
Apr 29, 2016 | 13.90 | 14.50 | 13.50 | 14.20 | 2,485 | +0.40(+2.90%) |
Apr 28, 2016 | 13.40 | 14.40 | 13.40 | 13.80 | 636 | +0.00(+0.00%) |
Apr 27, 2016 | 14.60 | 14.60 | 13.00 | 13.80 | 4,145 | -0.50(-3.50%) |
Apr 26, 2016 | 12.56 | 14.50 | 12.50 | 14.30 | 8,808 | +1.40(+10.85%) |
Apr 25, 2016 | 12.00 | 13.40 | 12.00 | 12.90 | 868 | +0.60(+4.88%) |
Apr 22, 2016 | 13.20 | 13.20 | 12.20 | 12.30 | 1,117 | -0.90(-6.82%) |
Apr 21, 2016 | 13.00 | 13.20 | 12.70 | 13.20 | 2,724 | +0.30(+2.33%) |
Apr 20, 2016 | 12.60 | 13.40 | 12.30 | 12.90 | 1,681 | +0.60(+4.88%) |
Apr 19, 2016 | 12.00 | 13.50 | 12.00 | 12.30 | 2,044 | +0.80(+6.96%) |
Apr 18, 2016 | 13.09 | 13.09 | 11.50 | 11.50 | 1,966 | -0.50(-4.17%) |
Apr 15, 2016 | 13.50 | 13.50 | 11.80 | 12.00 | 7,531 | -1.50(-11.11%) |
Apr 14, 2016 | 12.89 | 13.50 | 12.70 | 13.50 | 2,031 | +0.80(+6.30%) |
Apr 13, 2016 | 13.00 | 13.40 | 12.70 | 12.70 | 3,062 | -0.30(-2.30%) |
Apr 12, 2016 | 12.90 | 13.50 | 12.60 | 13.00 | 2,791 | -0.10(-0.77%) |
Apr 11, 2016 | 11.20 | 13.10 | 10.60 | 13.10 | 6,123 | +2.00(+18.02%) |
Apr 08, 2016 | 10.96 | 11.20 | 10.20 | 11.10 | 1,396 | +0.60(+5.70%) |
Apr 07, 2016 | 11.11 | 11.20 | 10.50 | 10.50 | 505 | -0.60(-5.40%) |
Apr 06, 2016 | 11.29 | 11.30 | 11.00 | 11.10 | 1,962 | -0.10(-0.89%) |
Apr 05, 2016 | 11.10 | 11.20 | 10.70 | 11.20 | 1,372 | +0.40(+3.70%) |
Apr 04, 2016 | 10.70 | 11.19 | 10.40 | 10.80 | 1,385 | +0.00(+0.00%) |
Apr 01, 2016 | 10.91 | 11.40 | 10.60 | 10.80 | 1,358 | +0.20(+1.89%) |
Mar 31, 2016 | 10.60 | 11.50 | 10.60 | 10.60 | 1,577 | -0.40(-3.64%) |
Mar 30, 2016 | 12.30 | 12.72 | 10.50 | 11.00 | 3,918 | -1.00(-8.33%) |
Mar 29, 2016 | 11.40 | 12.80 | 10.60 | 12.00 | 3,863 | +0.12(+1.04%) |
Mar 28, 2016 | 13.10 | 13.10 | 11.40 | 11.88 | 5,938 | -1.10(-8.50%) |
Mar 24, 2016 | 14.40 | 12.98 | 12.98 | 12.98 | 6,320 | -1.52(-10.48%) |
Mar 23, 2016 | 14.60 | 14.80 | 14.11 | 14.50 | 2,649 | +0.00(+0.00%) |
Mar 22, 2016 | 14.20 | 14.80 | 14.10 | 14.50 | 2,189 | +0.20(+1.40%) |
Mar 21, 2016 | 14.80 | 15.00 | 13.30 | 14.30 | 10,502 | -0.20(-1.38%) |
Mar 18, 2016 | 12.40 | 15.00 | 12.40 | 14.50 | 19,924 | +2.40(+19.83%) |
Mar 17, 2016 | 11.00 | 12.90 | 10.65 | 12.10 | 7,685 | +1.30(+12.04%) |
Mar 16, 2016 | 9.700 | 11.00 | 9.700 | 10.80 | 6,197 | +0.80(+8.00%) |
Mar 15, 2016 | 9.600 | 10.20 | 8.700 | 10.00 | 1,418 | +0.50(+5.26%) |
Mar 14, 2016 | 9.371 | 9.650 | 8.701 | 9.500 | 815 | +0.90(+10.45%) |
Mar 11, 2016 | 8.800 | 10.10 | 7.850 | 8.601 | 11,544 | -0.90(-9.46%) |
Mar 10, 2016 | 9.700 | 10.20 | 9.000 | 9.500 | 1,236 | -0.21(-2.19%) |
Mar 09, 2016 | 9.900 | 10.20 | 9.020 | 9.713 | 3,537 | -0.09(-0.89%) |
Mar 08, 2016 | 9.906 | 10.40 | 9.230 | 9.800 | 2,307 | -0.10(-1.01%) |
Mar 07, 2016 | 9.406 | 10.50 | 9.000 | 9.900 | 2,347 | +0.37(+3.88%) |
Mar 04, 2016 | 8.830 | 9.800 | 8.800 | 9.530 | 1,781 | +0.61(+6.79%) |
Mar 03, 2016 | 8.100 | 9.400 | 8.000 | 8.924 | 1,348 | +0.12(+1.41%) |
Mar 02, 2016 | 9.180 | 9.640 | 8.390 | 8.800 | 2,789 | -0.20(-2.21%) |