Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.82 | 13.83 | 12.82 | 13.61 | 604,331 | +0.86(+6.72%) |
May 27, 2016 | 12.27 | 12.75 | 12.75 | 12.75 | 209,207 | +0.36(+2.92%) |
May 26, 2016 | 12.37 | 12.64 | 12.02 | 12.39 | 230,699 | +0.14(+1.16%) |
May 25, 2016 | 12.33 | 12.51 | 12.06 | 12.25 | 105,670 | -0.12(-1.00%) |
May 24, 2016 | 12.28 | 12.56 | 11.75 | 12.37 | 242,624 | +0.49(+4.09%) |
May 23, 2016 | 11.91 | 11.96 | 11.62 | 11.89 | 170,549 | +0.06(+0.52%) |
May 20, 2016 | 12.23 | 12.64 | 11.71 | 11.83 | 304,176 | -0.11(-0.96%) |
May 19, 2016 | 13.26 | 13.43 | 11.93 | 11.94 | 204,904 | -1.33(-9.99%) |
May 18, 2016 | 12.42 | 13.81 | 12.42 | 13.27 | 192,780 | +0.86(+6.91%) |
May 17, 2016 | 12.45 | 12.82 | 12.06 | 12.41 | 98,749 | +0.04(+0.29%) |
May 16, 2016 | 11.37 | 12.54 | 11.37 | 12.37 | 70,786 | +1.04(+9.20%) |
May 13, 2016 | 10.98 | 11.48 | 10.76 | 11.33 | 78,736 | +0.43(+3.97%) |
May 12, 2016 | 11.44 | 11.44 | 10.61 | 10.90 | 52,761 | -0.48(-4.20%) |
May 11, 2016 | 11.43 | 11.64 | 11.23 | 11.37 | 23,861 | -0.13(-1.15%) |
May 10, 2016 | 11.01 | 11.60 | 10.85 | 11.51 | 50,264 | +0.47(+4.24%) |
May 09, 2016 | 10.69 | 11.37 | 10.46 | 11.04 | 28,761 | +0.30(+2.80%) |
May 06, 2016 | 10.65 | 11.01 | 10.46 | 10.74 | 38,131 | +0.00(+0.00%) |
May 05, 2016 | 10.86 | 11.15 | 10.27 | 10.74 | 95,674 | -0.13(-1.22%) |
May 04, 2016 | 11.37 | 11.49 | 10.70 | 10.87 | 85,168 | -0.56(-4.87%) |
May 03, 2016 | 11.49 | 11.72 | 11.17 | 11.43 | 81,796 | -0.05(-0.46%) |
May 02, 2016 | 11.27 | 11.49 | 10.76 | 11.48 | 113,330 | +0.21(+1.88%) |
Apr 29, 2016 | 11.48 | 11.48 | 10.97 | 11.27 | 80,627 | -0.32(-2.75%) |
Apr 28, 2016 | 11.81 | 12.10 | 11.45 | 11.59 | 90,749 | -0.25(-2.09%) |
Apr 27, 2016 | 12.39 | 12.39 | 11.66 | 11.83 | 95,709 | -0.67(-5.37%) |
Apr 26, 2016 | 12.10 | 12.64 | 11.78 | 12.51 | 97,932 | +0.34(+2.76%) |
Apr 25, 2016 | 12.17 | 12.34 | 11.58 | 12.17 | 160,747 | +0.05(+0.44%) |
Apr 22, 2016 | 12.10 | 12.20 | 11.84 | 12.12 | 85,535 | +0.06(+0.51%) |
Apr 21, 2016 | 11.83 | 12.17 | 10.71 | 12.06 | 368,344 | +0.11(+0.96%) |
Apr 20, 2016 | 12.01 | 12.23 | 11.75 | 11.94 | 68,008 | +0.07(+0.60%) |
Apr 19, 2016 | 13.06 | 13.17 | 11.75 | 11.87 | 573,106 | -1.38(-10.41%) |
Apr 18, 2016 | 12.43 | 13.26 | 12.37 | 13.25 | 236,917 | +1.08(+8.86%) |
Apr 15, 2016 | 10.61 | 13.04 | 10.61 | 12.17 | 435,729 | +1.52(+14.27%) |
Apr 14, 2016 | 10.73 | 10.74 | 10.46 | 10.65 | 44,172 | +0.04(+0.42%) |
Apr 13, 2016 | 10.64 | 11.02 | 10.40 | 10.61 | 135,968 | -0.08(-0.74%) |
Apr 12, 2016 | 10.18 | 11.04 | 10.18 | 10.69 | 84,672 | +0.49(+4.77%) |
Apr 11, 2016 | 10.16 | 10.93 | 10.06 | 10.20 | 96,819 | +0.13(+1.32%) |
Apr 08, 2016 | 9.890 | 10.16 | 9.474 | 10.07 | 74,456 | +0.34(+3.45%) |
Apr 07, 2016 | 9.077 | 9.828 | 8.966 | 9.731 | 73,479 | +0.58(+6.38%) |
Apr 06, 2016 | 8.980 | 9.262 | 8.891 | 9.147 | 114,378 | +0.19(+2.07%) |
Apr 05, 2016 | 9.245 | 9.271 | 8.838 | 8.962 | 113,245 | +0.12(+1.40%) |
Apr 04, 2016 | 8.953 | 9.254 | 8.387 | 8.838 | 133,217 | +0.48(+5.71%) |
Apr 01, 2016 | 8.520 | 8.520 | 8.105 | 8.361 | 86,633 | +0.01(+0.11%) |
Mar 31, 2016 | 8.582 | 8.670 | 8.228 | 8.352 | 159,886 | -0.12(-1.46%) |
Mar 30, 2016 | 9.368 | 9.368 | 8.405 | 8.476 | 65,698 | -0.42(-4.67%) |
Mar 29, 2016 | 9.121 | 9.262 | 8.759 | 8.891 | 139,772 | -0.17(-1.85%) |
Mar 28, 2016 | 8.900 | 9.121 | 8.105 | 9.059 | 91,191 | -0.14(-1.54%) |
Mar 24, 2016 | 8.396 | 9.200 | 9.200 | 9.200 | 252,428 | +0.93(+11.22%) |
Mar 23, 2016 | 7.945 | 8.387 | 7.645 | 8.272 | 84,137 | +0.37(+4.70%) |
Mar 22, 2016 | 7.521 | 7.945 | 7.521 | 7.901 | 23,733 | +0.29(+3.83%) |
Mar 21, 2016 | 7.733 | 7.733 | 7.384 | 7.610 | 52,964 | -0.27(-3.37%) |
Mar 18, 2016 | 7.398 | 7.875 | 7.035 | 7.875 | 180,485 | +0.54(+7.35%) |
Mar 17, 2016 | 7.689 | 7.689 | 7.291 | 7.336 | 53,828 | -0.40(-5.14%) |
Mar 16, 2016 | 7.504 | 7.760 | 7.291 | 7.733 | 52,890 | +0.24(+3.18%) |
Mar 15, 2016 | 7.760 | 8.122 | 7.212 | 7.495 | 99,579 | -0.31(-3.96%) |
Mar 14, 2016 | 7.353 | 7.848 | 7.353 | 7.804 | 51,641 | +0.39(+5.24%) |
Mar 11, 2016 | 7.141 | 7.495 | 7.088 | 7.415 | 39,736 | +0.32(+4.48%) |
Mar 10, 2016 | 7.424 | 7.592 | 6.969 | 7.097 | 100,104 | -0.30(-4.06%) |
Mar 09, 2016 | 7.380 | 7.760 | 7.141 | 7.398 | 37,051 | +0.09(+1.21%) |
Mar 08, 2016 | 7.424 | 7.707 | 7.079 | 7.309 | 85,339 | -0.05(-0.72%) |
Mar 07, 2016 | 7.088 | 7.848 | 7.071 | 7.362 | 136,146 | +0.28(+4.00%) |
Mar 04, 2016 | 7.071 | 7.451 | 7.000 | 7.079 | 145,815 | +0.01(+0.13%) |
Mar 03, 2016 | 7.159 | 7.468 | 6.982 | 7.071 | 166,531 | +0.00(+0.00%) |
Mar 02, 2016 | 6.841 | 7.088 | 6.717 | 7.071 | 63,280 | +0.19(+2.70%) |