Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.40 | 11.62 | 11.12 | 11.43 | 432,431 | +0.12(+1.06%) |
May 27, 2016 | 10.84 | 11.31 | 11.31 | 11.31 | 415,100 | +0.47(+4.34%) |
May 26, 2016 | 10.90 | 10.95 | 10.29 | 10.84 | 450,051 | +0.56(+5.45%) |
May 25, 2016 | 9.920 | 10.38 | 9.902 | 10.28 | 193,965 | +0.36(+3.63%) |
May 24, 2016 | 9.920 | 10.28 | 9.680 | 9.920 | 230,111 | -0.07(-0.70%) |
May 23, 2016 | 9.650 | 10.23 | 9.590 | 9.990 | 210,640 | +0.22(+2.25%) |
May 20, 2016 | 9.710 | 9.780 | 9.510 | 9.770 | 189,032 | +0.05(+0.51%) |
May 19, 2016 | 9.950 | 10.22 | 9.690 | 9.720 | 122,851 | -0.31(-3.09%) |
May 18, 2016 | 10.07 | 10.39 | 9.890 | 10.03 | 272,166 | -0.22(-2.15%) |
May 17, 2016 | 9.590 | 10.27 | 9.280 | 10.25 | 411,988 | +0.67(+6.99%) |
May 16, 2016 | 9.930 | 10.21 | 9.400 | 9.580 | 309,456 | -0.47(-4.68%) |
May 13, 2016 | 10.61 | 10.80 | 10.04 | 10.05 | 412,774 | -1.02(-9.21%) |
May 12, 2016 | 11.60 | 11.71 | 10.98 | 11.07 | 220,701 | -0.57(-4.90%) |
May 11, 2016 | 10.94 | 11.86 | 10.32 | 11.64 | 386,891 | -0.16(-1.36%) |
May 10, 2016 | 11.91 | 11.82 | 11.37 | 11.80 | 111,311 | -0.02(-0.17%) |
May 09, 2016 | 10.94 | 11.90 | 10.94 | 11.82 | 198,354 | +0.97(+8.94%) |
May 06, 2016 | 10.75 | 10.93 | 10.71 | 10.85 | 129,064 | +0.09(+0.84%) |
May 05, 2016 | 11.20 | 11.41 | 10.74 | 10.76 | 145,833 | -0.49(-4.36%) |
May 04, 2016 | 11.56 | 11.70 | 11.20 | 11.25 | 157,284 | -0.38(-3.27%) |
May 03, 2016 | 12.24 | 12.40 | 11.50 | 11.63 | 163,685 | -0.71(-5.75%) |
May 02, 2016 | 12.16 | 12.49 | 11.95 | 12.34 | 187,756 | +0.19(+1.56%) |
Apr 29, 2016 | 12.05 | 12.36 | 11.90 | 12.15 | 137,632 | +0.08(+0.66%) |
Apr 28, 2016 | 12.06 | 12.32 | 12.03 | 12.07 | 72,425 | +0.02(+0.17%) |
Apr 27, 2016 | 12.01 | 12.46 | 12.01 | 12.05 | 165,755 | -0.03(-0.25%) |
Apr 26, 2016 | 11.92 | 12.13 | 11.75 | 12.08 | 151,563 | +0.08(+0.67%) |
Apr 25, 2016 | 11.85 | 12.02 | 11.82 | 12.00 | 143,978 | +0.10(+0.84%) |
Apr 22, 2016 | 11.90 | 12.23 | 11.76 | 11.90 | 111,178 | -0.13(-1.08%) |
Apr 21, 2016 | 11.65 | 12.06 | 11.65 | 12.03 | 285,161 | +0.45(+3.89%) |
Apr 20, 2016 | 11.43 | 11.68 | 11.36 | 11.58 | 323,264 | +0.18(+1.58%) |
Apr 19, 2016 | 11.22 | 11.49 | 11.16 | 11.40 | 319,221 | +0.26(+2.33%) |
Apr 18, 2016 | 11.14 | 11.32 | 11.07 | 11.14 | 255,564 | -0.10(-0.89%) |
Apr 15, 2016 | 11.22 | 11.32 | 11.12 | 11.24 | 200,409 | +0.05(+0.45%) |
Apr 14, 2016 | 11.16 | 11.32 | 10.93 | 11.19 | 229,557 | -0.03(-0.27%) |
Apr 13, 2016 | 10.46 | 11.39 | 10.37 | 11.22 | 251,649 | +0.85(+8.20%) |
Apr 12, 2016 | 10.03 | 10.55 | 10.00 | 10.37 | 157,935 | +0.30(+2.98%) |
Apr 11, 2016 | 10.45 | 10.61 | 9.800 | 10.07 | 285,956 | -0.45(-4.28%) |
Apr 08, 2016 | 10.50 | 11.36 | 10.41 | 10.52 | 555,639 | +0.22(+2.14%) |
Apr 07, 2016 | 10.05 | 10.50 | 10.05 | 10.30 | 193,002 | +0.23(+2.28%) |
Apr 06, 2016 | 10.11 | 10.20 | 9.620 | 10.07 | 314,696 | -0.06(-0.59%) |
Apr 05, 2016 | 9.840 | 10.22 | 9.750 | 10.13 | 254,727 | +0.11(+1.10%) |
Apr 04, 2016 | 10.05 | 10.15 | 9.700 | 10.02 | 183,176 | -0.02(-0.20%) |
Apr 01, 2016 | 9.560 | 10.10 | 9.550 | 10.04 | 562,408 | +0.44(+4.58%) |
Mar 31, 2016 | 9.840 | 9.900 | 9.580 | 9.600 | 218,629 | -0.30(-3.03%) |
Mar 30, 2016 | 9.800 | 9.950 | 9.510 | 9.900 | 479,195 | -0.05(-0.50%) |
Mar 29, 2016 | 9.500 | 10.16 | 9.400 | 9.950 | 261,267 | +0.45(+4.74%) |
Mar 28, 2016 | 9.890 | 10.04 | 9.080 | 9.500 | 452,253 | -0.44(-4.43%) |
Mar 24, 2016 | 10.21 | 9.940 | 9.940 | 9.940 | 325,700 | -0.40(-3.87%) |
Mar 23, 2016 | 11.00 | 11.00 | 10.25 | 10.34 | 294,331 | -0.60(-5.48%) |
Mar 22, 2016 | 11.15 | 11.38 | 10.90 | 10.94 | 460,883 | -0.29(-2.58%) |
Mar 21, 2016 | 11.30 | 11.48 | 11.02 | 11.23 | 304,681 | +0.02(+0.18%) |
Mar 18, 2016 | 10.70 | 11.58 | 10.64 | 11.21 | 836,147 | +0.56(+5.26%) |
Mar 17, 2016 | 11.28 | 11.48 | 10.21 | 10.65 | 567,162 | -0.94(-8.11%) |
Mar 16, 2016 | 11.51 | 11.87 | 11.44 | 11.59 | 165,622 | +0.12(+1.05%) |
Mar 15, 2016 | 11.65 | 11.90 | 11.43 | 11.47 | 198,714 | -0.37(-3.12%) |
Mar 14, 2016 | 12.12 | 12.25 | 11.78 | 11.84 | 292,852 | -0.44(-3.58%) |
Mar 11, 2016 | 12.19 | 12.39 | 12.04 | 12.28 | 266,121 | +0.14(+1.15%) |
Mar 10, 2016 | 12.43 | 12.50 | 11.93 | 12.14 | 226,047 | -0.22(-1.78%) |
Mar 09, 2016 | 12.10 | 12.43 | 11.85 | 12.36 | 165,284 | +0.38(+3.17%) |
Mar 08, 2016 | 12.30 | 12.51 | 11.96 | 11.98 | 189,890 | -0.52(-4.16%) |
Mar 07, 2016 | 12.16 | 12.75 | 12.16 | 12.50 | 225,628 | +0.29(+2.38%) |
Mar 04, 2016 | 12.50 | 12.50 | 11.85 | 12.21 | 348,530 | -0.54(-4.24%) |
Mar 03, 2016 | 13.50 | 13.99 | 12.59 | 12.75 | 422,236 | -0.72(-5.35%) |
Mar 02, 2016 | 13.78 | 14.07 | 13.25 | 13.47 | 358,806 | -0.29(-2.11%) |