Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.20 | 14.02 | 13.19 | 13.64 | 1,901,447 | +0.60(+4.60%) |
May 30, 2016 | 13.05 | 13.17 | 12.84 | 13.04 | 801,084 | -0.45(-3.34%) |
May 27, 2016 | 14.07 | 14.21 | 13.39 | 13.49 | 1,611,683 | -0.63(-4.46%) |
May 26, 2016 | 14.75 | 14.84 | 13.93 | 14.12 | 1,899,944 | -0.21(-1.47%) |
May 25, 2016 | 13.74 | 14.42 | 13.22 | 14.33 | 2,202,491 | +0.53(+3.84%) |
May 24, 2016 | 14.50 | 14.80 | 13.68 | 13.80 | 1,454,830 | -1.24(-8.24%) |
May 20, 2016 | 15.04 | 15.04 | 15.04 | 0 | +0.02(+0.13%) | |
May 19, 2016 | 14.01 | 15.27 | 13.57 | 15.02 | 2,783,413 | +0.47(+3.23%) |
May 18, 2016 | 15.27 | 15.63 | 14.48 | 14.55 | 2,890,278 | -1.03(-6.61%) |
May 17, 2016 | 14.99 | 15.78 | 14.59 | 15.58 | 3,009,474 | +1.10(+7.60%) |
May 16, 2016 | 14.05 | 14.73 | 14.05 | 14.48 | 1,985,890 | +0.65(+4.70%) |
May 13, 2016 | 13.75 | 13.98 | 13.56 | 13.83 | 2,128,795 | -0.02(-0.14%) |
May 12, 2016 | 13.39 | 13.97 | 13.32 | 13.85 | 1,902,456 | +0.40(+2.97%) |
May 11, 2016 | 13.30 | 13.99 | 12.97 | 13.45 | 2,127,137 | +0.70(+5.49%) |
May 10, 2016 | 12.22 | 12.83 | 12.12 | 12.75 | 1,299,841 | +0.56(+4.59%) |
May 09, 2016 | 12.75 | 12.76 | 12.07 | 12.19 | 1,151,715 | -1.19(-8.89%) |
May 06, 2016 | 12.91 | 13.58 | 12.83 | 13.38 | 1,836,563 | +0.77(+6.11%) |
May 05, 2016 | 12.33 | 12.68 | 12.30 | 12.61 | 1,134,849 | +0.49(+4.04%) |
May 04, 2016 | 12.39 | 12.88 | 12.07 | 12.12 | 1,775,507 | -0.47(-3.73%) |
May 03, 2016 | 12.67 | 12.91 | 12.30 | 12.59 | 1,052,710 | -0.10(-0.79%) |
May 02, 2016 | 13.53 | 13.53 | 12.51 | 12.69 | 1,702,897 | -0.67(-5.01%) |
Apr 29, 2016 | 12.84 | 13.44 | 12.84 | 13.36 | 2,537,407 | +0.79(+6.28%) |
Apr 28, 2016 | 12.70 | 12.91 | 12.33 | 12.57 | 1,639,227 | -0.01(-0.08%) |
Apr 27, 2016 | 12.40 | 12.78 | 12.25 | 12.58 | 1,994,131 | +0.43(+3.54%) |
Apr 26, 2016 | 11.47 | 12.18 | 11.36 | 12.15 | 1,411,733 | +0.79(+6.95%) |
Apr 25, 2016 | 11.11 | 11.80 | 11.11 | 11.36 | 1,310,011 | +0.07(+0.62%) |
Apr 22, 2016 | 11.95 | 12.19 | 11.11 | 11.29 | 3,371,386 | -0.94(-7.69%) |
Apr 21, 2016 | 12.74 | 12.74 | 11.82 | 12.23 | 2,034,148 | +0.17(+1.41%) |
Apr 20, 2016 | 12.44 | 13.02 | 11.90 | 12.06 | 2,322,703 | -0.44(-3.52%) |
Apr 19, 2016 | 11.77 | 12.57 | 11.68 | 12.50 | 1,675,943 | +1.60(+14.68%) |
Apr 18, 2016 | 10.75 | 11.00 | 10.56 | 10.90 | 1,011,886 | +0.35(+3.32%) |
Apr 15, 2016 | 9.870 | 10.59 | 9.740 | 10.55 | 1,064,541 | +0.84(+8.65%) |
Apr 14, 2016 | 9.940 | 10.17 | 9.430 | 9.710 | 768,502 | -0.20(-2.02%) |
Apr 13, 2016 | 9.800 | 10.24 | 9.750 | 9.910 | 1,167,377 | +0.05(+0.51%) |
Apr 12, 2016 | 9.890 | 10.05 | 9.690 | 9.860 | 1,427,146 | +0.10(+1.02%) |
Apr 11, 2016 | 9.080 | 9.810 | 9.080 | 9.760 | 1,743,965 | +0.84(+9.42%) |
Apr 08, 2016 | 8.620 | 8.990 | 8.530 | 8.920 | 1,043,520 | +0.28(+3.24%) |
Apr 07, 2016 | 8.550 | 8.780 | 8.510 | 8.640 | 901,341 | +0.27(+3.23%) |
Apr 06, 2016 | 8.370 | 8.450 | 8.220 | 8.370 | 590,064 | -0.10(-1.18%) |
Apr 05, 2016 | 8.420 | 8.500 | 8.190 | 8.470 | 690,703 | +0.28(+3.42%) |
Apr 04, 2016 | 8.440 | 8.450 | 8.080 | 8.190 | 573,902 | -0.26(-3.08%) |
Apr 01, 2016 | 8.180 | 8.480 | 7.920 | 8.450 | 1,042,611 | +0.03(+0.36%) |
Mar 31, 2016 | 8.920 | 8.920 | 8.280 | 8.420 | 1,544,452 | -0.31(-3.55%) |
Mar 30, 2016 | 8.900 | 9.030 | 8.510 | 8.730 | 1,054,066 | -0.26(-2.89%) |
Mar 29, 2016 | 8.560 | 9.080 | 8.450 | 8.990 | 1,211,654 | +0.35(+4.05%) |
Mar 28, 2016 | 8.850 | 8.870 | 8.330 | 8.640 | 868,299 | -0.15(-1.71%) |
Mar 24, 2016 | 8.790 | 8.790 | 8.790 | 0 | +0.39(+4.64%) | |
Mar 23, 2016 | 8.450 | 8.670 | 8.210 | 8.400 | 1,310,007 | -0.43(-4.87%) |
Mar 22, 2016 | 9.190 | 9.220 | 8.710 | 8.830 | 1,997,174 | -0.18(-2.00%) |
Mar 21, 2016 | 8.740 | 9.110 | 8.670 | 9.010 | 2,472,827 | +0.26(+2.97%) |
Mar 18, 2016 | 8.490 | 8.900 | 8.390 | 8.750 | 4,564,069 | +0.39(+4.67%) |
Mar 17, 2016 | 8.410 | 9.050 | 8.230 | 8.360 | 4,228,526 | +0.18(+2.20%) |
Mar 16, 2016 | 7.570 | 8.240 | 7.430 | 8.180 | 1,298,802 | +0.45(+5.82%) |
Mar 15, 2016 | 7.450 | 7.740 | 7.320 | 7.730 | 1,154,131 | +0.25(+3.34%) |
Mar 14, 2016 | 7.590 | 7.960 | 7.260 | 7.480 | 2,044,731 | -0.11(-1.45%) |
Mar 11, 2016 | 7.700 | 7.790 | 7.320 | 7.590 | 1,262,311 | -0.06(-0.78%) |
Mar 10, 2016 | 7.200 | 7.740 | 7.200 | 7.650 | 1,655,305 | +0.59(+8.36%) |
Mar 09, 2016 | 6.900 | 7.190 | 6.720 | 7.060 | 979,327 | -0.02(-0.28%) |
Mar 08, 2016 | 7.230 | 7.320 | 6.870 | 7.080 | 1,435,227 | -0.02(-0.28%) |
Mar 07, 2016 | 6.780 | 7.250 | 6.780 | 7.100 | 1,813,741 | +0.60(+9.23%) |
Mar 04, 2016 | 6.440 | 7.150 | 6.320 | 6.500 | 1,583,851 | +0.15(+2.36%) |
Mar 03, 2016 | 5.980 | 6.420 | 5.970 | 6.350 | 820,124 | +0.38(+6.37%) |
Mar 02, 2016 | 5.800 | 6.020 | 5.800 | 5.970 | 1,287,065 | +0.16(+2.75%) |