Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.78 | 11.25 | 10.50 | 11.05 | 45,636 | +0.43(+4.05%) |
May 27, 2016 | 10.64 | 10.62 | 10.62 | 10.62 | 12,500 | -0.04(-0.38%) |
May 26, 2016 | 11.01 | 11.22 | 10.53 | 10.66 | 26,047 | -0.36(-3.27%) |
May 25, 2016 | 10.68 | 11.09 | 10.59 | 11.02 | 38,621 | +0.47(+4.45%) |
May 24, 2016 | 10.62 | 11.05 | 10.27 | 10.55 | 135,318 | +0.08(+0.76%) |
May 23, 2016 | 10.01 | 10.95 | 10.01 | 10.47 | 127,519 | +0.53(+5.33%) |
May 20, 2016 | 10.04 | 10.49 | 9.810 | 9.940 | 59,032 | +0.13(+1.33%) |
May 19, 2016 | 11.05 | 11.05 | 9.460 | 9.810 | 88,518 | -1.00(-9.25%) |
May 18, 2016 | 10.93 | 11.27 | 10.56 | 10.81 | 61,107 | -0.17(-1.55%) |
May 17, 2016 | 10.40 | 11.29 | 10.21 | 10.98 | 78,979 | +0.62(+5.98%) |
May 16, 2016 | 9.640 | 10.46 | 9.600 | 10.36 | 53,954 | +0.78(+8.14%) |
May 13, 2016 | 9.310 | 9.640 | 9.310 | 9.580 | 28,750 | +0.18(+1.95%) |
May 12, 2016 | 9.460 | 9.880 | 9.340 | 9.396 | 37,951 | -0.01(-0.14%) |
May 11, 2016 | 9.800 | 9.950 | 9.360 | 9.410 | 39,455 | -0.46(-4.66%) |
May 10, 2016 | 9.710 | 10.15 | 9.710 | 9.870 | 24,054 | -0.15(-1.50%) |
May 09, 2016 | 10.01 | 10.18 | 9.610 | 10.02 | 38,070 | +0.14(+1.42%) |
May 06, 2016 | 10.31 | 10.31 | 9.691 | 9.880 | 71,816 | -0.44(-4.26%) |
May 05, 2016 | 10.44 | 10.44 | 10.05 | 10.32 | 32,473 | -0.03(-0.29%) |
May 04, 2016 | 10.88 | 10.90 | 10.03 | 10.35 | 77,674 | -0.55(-5.05%) |
May 03, 2016 | 10.85 | 11.22 | 10.65 | 10.90 | 58,086 | -0.03(-0.27%) |
May 02, 2016 | 11.31 | 11.37 | 10.88 | 10.93 | 80,209 | -0.28(-2.50%) |
Apr 29, 2016 | 11.62 | 11.83 | 11.10 | 11.21 | 45,620 | -0.58(-4.92%) |
Apr 28, 2016 | 11.52 | 12.09 | 11.50 | 11.79 | 52,180 | +0.17(+1.46%) |
Apr 27, 2016 | 11.37 | 11.76 | 11.04 | 11.62 | 45,116 | +0.15(+1.31%) |
Apr 26, 2016 | 11.79 | 11.93 | 11.26 | 11.47 | 54,883 | -0.38(-3.21%) |
Apr 25, 2016 | 11.54 | 11.85 | 11.49 | 11.85 | 39,647 | +0.21(+1.80%) |
Apr 22, 2016 | 11.89 | 11.89 | 11.34 | 11.64 | 38,113 | +0.22(+1.93%) |
Apr 21, 2016 | 11.89 | 11.94 | 11.33 | 11.42 | 60,799 | -0.35(-2.97%) |
Apr 20, 2016 | 10.91 | 11.83 | 10.73 | 11.77 | 106,885 | +1.07(+10.00%) |
Apr 19, 2016 | 11.25 | 11.49 | 10.55 | 10.70 | 108,712 | -0.57(-5.06%) |
Apr 18, 2016 | 11.07 | 11.59 | 10.89 | 11.27 | 67,509 | +0.02(+0.18%) |
Apr 15, 2016 | 11.17 | 11.47 | 10.38 | 11.25 | 132,486 | +0.11(+0.99%) |
Apr 14, 2016 | 10.06 | 11.39 | 9.901 | 11.14 | 153,806 | +1.11(+11.07%) |
Apr 13, 2016 | 9.490 | 10.03 | 9.470 | 10.03 | 46,837 | +0.50(+5.25%) |
Apr 12, 2016 | 9.120 | 9.620 | 9.050 | 9.530 | 44,897 | +0.07(+0.74%) |
Apr 11, 2016 | 10.00 | 10.10 | 9.290 | 9.460 | 103,165 | -0.58(-5.78%) |
Apr 08, 2016 | 10.41 | 10.72 | 9.890 | 10.04 | 61,877 | -0.29(-2.81%) |
Apr 07, 2016 | 10.35 | 10.52 | 9.980 | 10.33 | 83,019 | -0.01(-0.10%) |
Apr 06, 2016 | 9.890 | 10.35 | 9.570 | 10.34 | 76,738 | +0.91(+9.65%) |
Apr 05, 2016 | 9.820 | 10.08 | 9.360 | 9.430 | 53,418 | -0.51(-5.08%) |
Apr 04, 2016 | 9.710 | 10.26 | 9.615 | 9.935 | 112,417 | +0.20(+2.00%) |
Apr 01, 2016 | 9.130 | 9.790 | 9.130 | 9.740 | 55,968 | +0.49(+5.30%) |
Mar 31, 2016 | 9.430 | 9.670 | 9.240 | 9.250 | 78,389 | -0.19(-1.96%) |
Mar 30, 2016 | 9.230 | 9.500 | 9.090 | 9.435 | 75,989 | +0.27(+2.89%) |
Mar 29, 2016 | 9.263 | 9.263 | 8.625 | 9.170 | 55,018 | +0.20(+2.23%) |
Mar 28, 2016 | 8.990 | 9.100 | 8.450 | 8.970 | 106,328 | +0.09(+1.01%) |
Mar 24, 2016 | 9.200 | 8.880 | 8.880 | 8.880 | 70,500 | -0.41(-4.41%) |
Mar 23, 2016 | 9.750 | 10.13 | 9.110 | 9.290 | 278,259 | -0.18(-1.90%) |
Mar 22, 2016 | 8.570 | 9.520 | 8.485 | 9.470 | 183,237 | +1.02(+12.07%) |
Mar 21, 2016 | 8.260 | 8.570 | 8.080 | 8.450 | 73,674 | +0.31(+3.81%) |
Mar 18, 2016 | 7.490 | 8.229 | 7.400 | 8.140 | 111,891 | +0.61(+8.10%) |
Mar 17, 2016 | 7.310 | 7.640 | 7.300 | 7.530 | 50,663 | +0.23(+3.15%) |
Mar 16, 2016 | 7.570 | 7.800 | 7.277 | 7.300 | 111,510 | -0.42(-5.44%) |
Mar 15, 2016 | 8.340 | 8.570 | 7.630 | 7.720 | 134,035 | -0.84(-9.81%) |
Mar 14, 2016 | 8.040 | 8.680 | 8.000 | 8.560 | 98,692 | +0.53(+6.60%) |
Mar 11, 2016 | 7.670 | 8.090 | 7.660 | 8.030 | 55,772 | +0.41(+5.45%) |
Mar 10, 2016 | 7.750 | 7.970 | 7.500 | 7.615 | 80,872 | -0.12(-1.61%) |
Mar 09, 2016 | 7.680 | 7.860 | 7.430 | 7.740 | 60,107 | +0.15(+1.99%) |
Mar 08, 2016 | 8.240 | 8.240 | 7.540 | 7.589 | 93,998 | -0.49(-6.08%) |
Mar 07, 2016 | 7.460 | 8.200 | 7.420 | 8.080 | 144,141 | +0.61(+8.17%) |
Mar 04, 2016 | 7.340 | 7.580 | 7.270 | 7.470 | 105,066 | +0.17(+2.33%) |
Mar 03, 2016 | 7.250 | 7.540 | 7.250 | 7.300 | 69,226 | +0.10(+1.39%) |
Mar 02, 2016 | 7.360 | 7.750 | 7.180 | 7.200 | 173,606 | -0.06(-0.89%) |