Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.38 | 10.45 | 10.09 | 10.44 | 6,226 | -0.02(-0.19%) |
May 27, 2016 | 10.63 | 10.46 | 10.46 | 10.46 | 9,900 | +0.11(+1.06%) |
May 26, 2016 | 10.39 | 10.50 | 9.950 | 10.35 | 12,925 | -0.02(-0.19%) |
May 25, 2016 | 9.940 | 11.00 | 9.690 | 10.37 | 59,024 | +0.71(+7.35%) |
May 24, 2016 | 9.820 | 9.918 | 9.660 | 9.660 | 11,371 | +0.15(+1.58%) |
May 23, 2016 | 10.45 | 10.45 | 9.510 | 9.510 | 54,947 | -1.09(-10.28%) |
May 20, 2016 | 10.31 | 10.78 | 10.15 | 10.60 | 9,602 | -0.27(-2.48%) |
May 19, 2016 | 10.36 | 10.87 | 10.03 | 10.87 | 43,826 | +0.28(+2.64%) |
May 18, 2016 | 10.50 | 10.67 | 10.36 | 10.59 | 6,050 | -0.41(-3.73%) |
May 17, 2016 | 10.55 | 11.25 | 10.50 | 11.00 | 65,051 | +0.40(+3.77%) |
May 16, 2016 | 10.09 | 10.97 | 10.09 | 10.60 | 98,134 | +0.46(+4.54%) |
May 13, 2016 | 10.54 | 10.24 | 10.12 | 10.14 | 29,678 | -0.10(-0.98%) |
May 12, 2016 | 10.63 | 10.63 | 10.04 | 10.24 | 73,262 | +0.10(+0.99%) |
May 11, 2016 | 9.900 | 10.65 | 9.620 | 10.14 | 159,098 | +0.42(+4.32%) |
May 10, 2016 | 9.660 | 10.00 | 9.620 | 9.720 | 57,999 | -0.09(-0.92%) |
May 09, 2016 | 10.00 | 10.24 | 9.762 | 9.810 | 60,026 | +0.04(+0.41%) |
May 06, 2016 | 10.20 | 10.33 | 9.620 | 9.770 | 74,843 | -0.43(-4.22%) |
May 05, 2016 | 10.59 | 11.15 | 10.08 | 10.20 | 83,543 | +0.04(+0.39%) |
May 04, 2016 | 10.40 | 10.78 | 10.13 | 10.16 | 159,260 | -0.42(-3.97%) |
May 03, 2016 | 11.07 | 11.14 | 10.42 | 10.58 | 68,091 | -0.40(-3.64%) |
May 02, 2016 | 11.20 | 11.39 | 10.62 | 10.98 | 38,246 | -0.41(-3.64%) |
Apr 29, 2016 | 11.89 | 11.89 | 11.20 | 11.39 | 32,338 | -0.11(-0.91%) |
Apr 28, 2016 | 11.30 | 12.40 | 11.20 | 11.50 | 87,888 | +0.23(+2.04%) |
Apr 27, 2016 | 11.60 | 11.89 | 11.15 | 11.27 | 79,353 | -0.33(-2.84%) |
Apr 26, 2016 | 10.92 | 12.21 | 10.86 | 11.60 | 111,284 | +0.65(+5.94%) |
Apr 25, 2016 | 10.82 | 11.24 | 10.82 | 10.95 | 64,970 | +0.14(+1.29%) |
Apr 22, 2016 | 10.80 | 11.25 | 10.78 | 10.81 | 123,903 | +0.11(+1.03%) |
Apr 21, 2016 | 10.60 | 11.36 | 10.60 | 10.70 | 102,357 | +0.20(+1.91%) |
Apr 20, 2016 | 10.58 | 10.60 | 10.39 | 10.50 | 68,936 | +0.15(+1.45%) |
Apr 19, 2016 | 10.55 | 10.73 | 10.35 | 10.35 | 20,849 | -0.11(-1.05%) |
Apr 18, 2016 | 10.46 | 10.95 | 10.46 | 10.46 | 1,985 | -0.03(-0.29%) |
Apr 15, 2016 | 10.70 | 10.72 | 10.45 | 10.49 | 12,673 | -0.54(-4.90%) |
Apr 14, 2016 | 11.03 | 11.03 | 11.03 | 11.03 | 203 | +0.26(+2.41%) |
Apr 13, 2016 | 10.97 | 10.97 | 10.61 | 10.77 | 14,130 | +0.00(+0.00%) |
Apr 12, 2016 | 11.02 | 11.02 | 10.65 | 10.77 | 4,472 | -0.23(-2.09%) |
Apr 11, 2016 | 10.84 | 11.28 | 10.60 | 11.00 | 10,833 | +0.50(+4.76%) |
Apr 08, 2016 | 10.67 | 10.96 | 10.29 | 10.50 | 27,296 | +0.05(+0.48%) |
Apr 07, 2016 | 10.61 | 10.80 | 10.44 | 10.45 | 15,132 | -0.17(-1.60%) |
Apr 06, 2016 | 10.70 | 10.88 | 10.61 | 10.62 | 6,408 | +0.12(+1.14%) |
Apr 05, 2016 | 10.73 | 10.73 | 10.50 | 10.50 | 2,048 | -0.21(-1.96%) |
Apr 04, 2016 | 10.91 | 11.06 | 10.71 | 10.71 | 25,844 | -0.99(-8.46%) |
Apr 01, 2016 | 11.93 | 12.00 | 11.40 | 11.70 | 10,983 | +0.10(+0.86%) |
Mar 31, 2016 | 11.49 | 12.26 | 11.49 | 11.60 | 8,068 | +0.60(+5.45%) |
Mar 30, 2016 | 12.70 | 12.70 | 10.93 | 11.00 | 14,203 | -2.00(-15.38%) |
Mar 29, 2016 | 11.58 | 13.23 | 11.35 | 13.00 | 15,016 | +1.42(+12.26%) |
Mar 28, 2016 | 11.94 | 11.94 | 11.50 | 11.58 | 3,298 | +0.38(+3.39%) |
Mar 24, 2016 | 11.20 | 11.20 | 11.20 | 11.20 | 4,000 | +0.49(+4.58%) |
Mar 23, 2016 | 11.90 | 11.90 | 10.71 | 10.71 | 3,107 | -1.79(-14.32%) |
Mar 22, 2016 | 12.69 | 12.72 | 12.50 | 12.50 | 3,625 | -0.01(-0.08%) |
Mar 21, 2016 | 12.63 | 12.89 | 12.50 | 12.51 | 2,498 | -0.37(-2.87%) |
Mar 18, 2016 | 13.00 | 13.38 | 12.39 | 12.88 | 7,484 | -0.37(-2.79%) |
Mar 17, 2016 | 13.39 | 13.58 | 13.10 | 13.25 | 5,049 | +0.11(+0.83%) |
Mar 16, 2016 | 13.38 | 13.80 | 12.60 | 13.14 | 13,185 | -0.24(-1.79%) |
Mar 15, 2016 | 13.00 | 13.38 | 12.84 | 13.38 | 4,298 | +0.12(+0.90%) |
Mar 14, 2016 | 13.24 | 13.35 | 13.24 | 13.26 | 4,438 | +0.01(+0.08%) |
Mar 11, 2016 | 13.20 | 13.42 | 13.20 | 13.25 | 4,222 | -0.05(-0.38%) |
Mar 10, 2016 | 13.25 | 13.83 | 13.20 | 13.30 | 7,214 | +0.04(+0.34%) |
Mar 09, 2016 | 13.44 | 13.98 | 13.00 | 13.26 | 14,223 | -0.13(-1.01%) |
Mar 08, 2016 | 13.10 | 13.43 | 12.95 | 13.39 | 2,814 | -0.10(-0.74%) |
Mar 07, 2016 | 14.00 | 14.10 | 13.42 | 13.49 | 9,428 | -0.78(-5.47%) |
Mar 04, 2016 | 13.66 | 14.28 | 13.60 | 14.27 | 8,121 | +0.67(+4.93%) |
Mar 03, 2016 | 13.70 | 13.80 | 13.40 | 13.60 | 8,627 | +0.16(+1.19%) |
Mar 02, 2016 | 13.56 | 13.56 | 13.09 | 13.44 | 933 | +0.34(+2.60%) |