Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.20 | 10.21 | 9.900 | 10.13 | 48,824 | -0.05(-0.49%) |
May 27, 2016 | 9.950 | 10.18 | 10.18 | 10.18 | 34,900 | +0.27(+2.72%) |
May 26, 2016 | 9.960 | 10.19 | 9.850 | 9.910 | 51,365 | -0.06(-0.60%) |
May 25, 2016 | 9.970 | 10.09 | 9.820 | 9.970 | 50,884 | -0.02(-0.20%) |
May 24, 2016 | 9.340 | 10.03 | 9.295 | 9.990 | 85,434 | +0.79(+8.59%) |
May 23, 2016 | 9.110 | 9.320 | 9.080 | 9.200 | 40,409 | +0.05(+0.55%) |
May 20, 2016 | 8.780 | 9.200 | 8.780 | 9.150 | 41,190 | +0.44(+5.05%) |
May 19, 2016 | 8.770 | 8.840 | 8.620 | 8.710 | 31,744 | -0.11(-1.25%) |
May 18, 2016 | 8.860 | 8.940 | 8.710 | 8.820 | 57,644 | +0.08(+0.92%) |
May 17, 2016 | 8.890 | 9.040 | 8.710 | 8.740 | 57,595 | -0.16(-1.80%) |
May 16, 2016 | 9.130 | 9.260 | 8.880 | 8.900 | 26,970 | -0.05(-0.56%) |
May 13, 2016 | 8.880 | 9.260 | 8.710 | 8.950 | 122,268 | -0.03(-0.33%) |
May 12, 2016 | 9.040 | 9.110 | 8.960 | 8.980 | 58,829 | -0.15(-1.64%) |
May 11, 2016 | 9.310 | 9.310 | 9.020 | 9.130 | 52,678 | -0.23(-2.46%) |
May 10, 2016 | 9.740 | 9.740 | 9.250 | 9.360 | 37,685 | -0.07(-0.74%) |
May 09, 2016 | 9.070 | 9.820 | 9.070 | 9.430 | 50,532 | +0.14(+1.51%) |
May 06, 2016 | 9.410 | 9.450 | 9.250 | 9.290 | 44,057 | -0.06(-0.64%) |
May 05, 2016 | 9.800 | 10.11 | 9.320 | 9.350 | 72,829 | -0.22(-2.30%) |
May 04, 2016 | 10.23 | 10.24 | 9.530 | 9.570 | 81,168 | -0.72(-7.00%) |
May 03, 2016 | 10.75 | 10.75 | 10.27 | 10.29 | 93,408 | -0.57(-5.25%) |
May 02, 2016 | 11.11 | 11.11 | 10.69 | 10.86 | 94,163 | -0.27(-2.43%) |
Apr 29, 2016 | 10.95 | 11.45 | 10.95 | 11.13 | 174,562 | -1.12(-9.14%) |
Apr 28, 2016 | 12.11 | 12.35 | 11.88 | 12.25 | 147,939 | +0.06(+0.49%) |
Apr 27, 2016 | 12.28 | 12.38 | 12.06 | 12.19 | 24,838 | -0.03(-0.25%) |
Apr 26, 2016 | 12.31 | 12.32 | 12.12 | 12.22 | 31,423 | +0.01(+0.08%) |
Apr 25, 2016 | 12.32 | 12.34 | 12.12 | 12.21 | 39,115 | -0.10(-0.81%) |
Apr 22, 2016 | 12.50 | 12.54 | 12.26 | 12.31 | 26,537 | -0.20(-1.60%) |
Apr 21, 2016 | 12.30 | 12.59 | 12.30 | 12.51 | 28,804 | +0.15(+1.21%) |
Apr 20, 2016 | 12.27 | 12.46 | 12.14 | 12.36 | 44,535 | +0.10(+0.82%) |
Apr 19, 2016 | 12.54 | 12.79 | 12.18 | 12.26 | 59,370 | -0.28(-2.23%) |
Apr 18, 2016 | 12.44 | 12.71 | 12.32 | 12.54 | 28,434 | -0.01(-0.08%) |
Apr 15, 2016 | 12.37 | 12.69 | 12.17 | 12.55 | 52,818 | +0.18(+1.46%) |
Apr 14, 2016 | 12.55 | 12.67 | 12.24 | 12.37 | 46,972 | -0.15(-1.20%) |
Apr 13, 2016 | 12.30 | 12.60 | 12.10 | 12.52 | 43,830 | +0.27(+2.20%) |
Apr 12, 2016 | 12.19 | 12.36 | 12.02 | 12.25 | 53,858 | +0.09(+0.74%) |
Apr 11, 2016 | 12.25 | 12.25 | 11.95 | 12.16 | 29,686 | +0.02(+0.16%) |
Apr 08, 2016 | 12.27 | 12.27 | 11.90 | 12.14 | 35,070 | +0.06(+0.50%) |
Apr 07, 2016 | 11.95 | 12.14 | 11.78 | 12.08 | 38,797 | +0.01(+0.08%) |
Apr 06, 2016 | 11.60 | 12.18 | 11.54 | 12.07 | 40,686 | +0.42(+3.61%) |
Apr 05, 2016 | 11.50 | 11.86 | 11.40 | 11.65 | 72,377 | +0.00(+0.00%) |
Apr 04, 2016 | 12.31 | 12.31 | 11.35 | 11.65 | 70,184 | -0.62(-5.05%) |
Apr 01, 2016 | 12.21 | 12.35 | 11.84 | 12.27 | 77,829 | +0.01(+0.08%) |
Mar 31, 2016 | 11.78 | 12.43 | 11.78 | 12.26 | 114,838 | +0.52(+4.43%) |
Mar 30, 2016 | 11.82 | 11.89 | 11.64 | 11.74 | 35,043 | +0.01(+0.09%) |
Mar 29, 2016 | 11.15 | 11.77 | 11.15 | 11.73 | 103,271 | +0.55(+4.92%) |
Mar 28, 2016 | 11.19 | 11.42 | 11.06 | 11.18 | 59,715 | -0.01(-0.09%) |
Mar 24, 2016 | 11.10 | 11.19 | 11.19 | 11.19 | 73,900 | +0.09(+0.81%) |
Mar 23, 2016 | 11.45 | 11.49 | 11.06 | 11.10 | 40,511 | -0.37(-3.23%) |
Mar 22, 2016 | 11.72 | 11.73 | 11.35 | 11.47 | 34,386 | -0.27(-2.30%) |
Mar 21, 2016 | 12.14 | 12.17 | 11.70 | 11.74 | 42,599 | -0.27(-2.25%) |
Mar 18, 2016 | 11.95 | 12.13 | 11.74 | 12.01 | 59,004 | +0.21(+1.78%) |
Mar 17, 2016 | 11.33 | 11.83 | 11.15 | 11.80 | 50,996 | +0.48(+4.24%) |
Mar 16, 2016 | 11.14 | 11.48 | 11.11 | 11.32 | 22,923 | +0.12(+1.07%) |
Mar 15, 2016 | 11.63 | 11.63 | 11.13 | 11.20 | 30,608 | -0.45(-3.86%) |
Mar 14, 2016 | 11.32 | 11.70 | 11.18 | 11.65 | 42,208 | +0.31(+2.73%) |
Mar 11, 2016 | 11.12 | 11.45 | 11.12 | 11.34 | 36,816 | +0.33(+3.00%) |
Mar 10, 2016 | 11.42 | 11.52 | 10.87 | 11.01 | 62,985 | -0.34(-3.00%) |
Mar 09, 2016 | 11.15 | 11.57 | 10.90 | 11.35 | 73,486 | +0.27(+2.44%) |
Mar 08, 2016 | 11.35 | 11.50 | 10.89 | 11.08 | 120,208 | -0.39(-3.40%) |
Mar 07, 2016 | 10.72 | 11.48 | 10.72 | 11.47 | 113,394 | +0.72(+6.70%) |
Mar 04, 2016 | 10.50 | 10.83 | 10.36 | 10.75 | 146,367 | +0.34(+3.27%) |
Mar 03, 2016 | 10.20 | 10.79 | 10.16 | 10.41 | 79,652 | +0.13(+1.26%) |
Mar 02, 2016 | 10.23 | 10.30 | 10.00 | 10.28 | 119,504 | +0.09(+0.88%) |