Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.46 | 11.84 | 11.46 | 11.77 | 74,903 | +0.32(+2.76%) |
May 27, 2016 | 11.70 | 11.45 | 11.45 | 11.45 | 30,627 | -0.51(-4.26%) |
May 26, 2016 | 11.79 | 12.30 | 11.79 | 11.96 | 66,062 | +0.27(+2.34%) |
May 25, 2016 | 11.68 | 11.74 | 11.26 | 11.69 | 29,897 | +0.02(+0.21%) |
May 24, 2016 | 11.60 | 11.75 | 11.24 | 11.67 | 11,936 | +0.53(+4.74%) |
May 23, 2016 | 11.17 | 11.17 | 10.94 | 11.14 | 10,788 | -0.02(-0.22%) |
May 20, 2016 | 10.99 | 11.22 | 10.97 | 11.16 | 9,435 | +0.19(+1.71%) |
May 19, 2016 | 11.02 | 11.48 | 10.70 | 10.97 | 25,728 | -0.05(-0.50%) |
May 18, 2016 | 11.00 | 11.11 | 10.68 | 11.03 | 89,974 | -0.01(-0.06%) |
May 17, 2016 | 10.76 | 11.14 | 10.76 | 11.03 | 31,715 | -0.01(-0.11%) |
May 16, 2016 | 11.24 | 11.24 | 10.93 | 11.05 | 67,990 | -0.19(-1.73%) |
May 13, 2016 | 10.76 | 11.30 | 10.76 | 11.24 | 12,553 | +0.52(+4.87%) |
May 12, 2016 | 11.25 | 11.54 | 10.72 | 10.72 | 90,806 | -0.46(-4.13%) |
May 11, 2016 | 11.31 | 11.60 | 11.18 | 11.18 | 44,873 | -0.22(-1.95%) |
May 10, 2016 | 11.16 | 11.45 | 11.16 | 11.40 | 17,507 | +0.26(+2.32%) |
May 09, 2016 | 11.10 | 11.42 | 11.04 | 11.14 | 8,938 | -0.06(-0.54%) |
May 06, 2016 | 11.27 | 11.33 | 11.08 | 11.21 | 62,233 | -0.20(-1.79%) |
May 05, 2016 | 10.93 | 11.41 | 10.92 | 11.41 | 44,513 | +0.49(+4.47%) |
May 04, 2016 | 11.95 | 11.95 | 10.43 | 10.92 | 36,560 | +0.04(+0.33%) |
May 03, 2016 | 11.60 | 11.60 | 10.80 | 10.89 | 9,529 | -0.49(-4.34%) |
May 02, 2016 | 11.49 | 11.63 | 11.23 | 11.38 | 13,897 | -0.11(-1.00%) |
Apr 29, 2016 | 11.80 | 11.93 | 11.29 | 11.49 | 81,269 | -0.36(-3.05%) |
Apr 28, 2016 | 11.24 | 11.86 | 11.21 | 11.86 | 41,390 | +0.57(+5.07%) |
Apr 27, 2016 | 11.08 | 11.38 | 10.90 | 11.28 | 199,489 | +0.20(+1.85%) |
Apr 26, 2016 | 11.14 | 11.20 | 10.90 | 11.08 | 41,623 | -0.04(-0.32%) |
Apr 25, 2016 | 11.11 | 11.38 | 10.79 | 11.11 | 62,837 | +0.10(+0.90%) |
Apr 22, 2016 | 10.98 | 11.18 | 10.75 | 11.02 | 79,742 | +0.02(+0.19%) |
Apr 21, 2016 | 10.90 | 11.09 | 10.74 | 10.99 | 13,382 | -0.01(-0.05%) |
Apr 20, 2016 | 10.65 | 11.00 | 10.65 | 11.00 | 69,226 | +0.31(+2.87%) |
Apr 19, 2016 | 10.71 | 10.79 | 10.61 | 10.69 | 35,976 | +0.08(+0.79%) |
Apr 18, 2016 | 10.66 | 10.72 | 10.59 | 10.61 | 45,231 | -0.22(-2.06%) |
Apr 15, 2016 | 11.02 | 11.02 | 10.58 | 10.83 | 21,244 | +0.01(+0.11%) |
Apr 14, 2016 | 10.67 | 10.98 | 10.48 | 10.82 | 24,180 | +0.09(+0.84%) |
Apr 13, 2016 | 10.84 | 10.96 | 10.52 | 10.73 | 48,397 | -0.19(-1.77%) |
Apr 12, 2016 | 10.67 | 11.19 | 10.67 | 10.92 | 51,011 | +0.34(+3.19%) |
Apr 11, 2016 | 10.68 | 10.72 | 10.51 | 10.58 | 30,675 | -0.10(-0.90%) |
Apr 08, 2016 | 10.33 | 10.68 | 10.32 | 10.68 | 65,479 | +0.39(+3.75%) |
Apr 07, 2016 | 10.08 | 10.35 | 10.08 | 10.30 | 37,680 | +0.07(+0.71%) |
Apr 06, 2016 | 10.03 | 10.39 | 9.982 | 10.22 | 53,370 | -0.02(-0.18%) |
Apr 05, 2016 | 9.892 | 10.24 | 9.757 | 10.24 | 221,025 | +0.16(+1.55%) |
Apr 04, 2016 | 9.856 | 10.08 | 9.682 | 10.08 | 20,716 | +0.06(+0.60%) |
Apr 01, 2016 | 9.693 | 10.02 | 9.687 | 10.02 | 16,602 | +0.20(+2.02%) |
Mar 31, 2016 | 9.573 | 9.826 | 9.404 | 9.826 | 21,356 | +0.46(+4.89%) |
Mar 30, 2016 | 9.567 | 9.672 | 9.368 | 9.368 | 13,234 | -0.19(-1.95%) |
Mar 29, 2016 | 9.753 | 9.789 | 9.344 | 9.555 | 13,067 | -0.20(-2.04%) |
Mar 28, 2016 | 10.12 | 10.12 | 9.753 | 9.753 | 21,154 | -0.43(-4.26%) |
Mar 24, 2016 | 9.898 | 10.19 | 10.19 | 10.19 | 60,588 | +0.08(+0.84%) |
Mar 23, 2016 | 9.850 | 10.10 | 9.705 | 10.10 | 54,758 | +0.18(+1.82%) |
Mar 22, 2016 | 9.946 | 10.22 | 9.823 | 9.922 | 27,178 | -0.13(-1.26%) |
Mar 21, 2016 | 10.22 | 10.22 | 9.795 | 10.05 | 54,102 | -0.07(-0.71%) |
Mar 18, 2016 | 10.33 | 10.54 | 9.898 | 10.12 | 80,363 | -0.10(-0.94%) |
Mar 17, 2016 | 10.10 | 10.54 | 10.03 | 10.22 | 19,049 | +0.06(+0.59%) |
Mar 16, 2016 | 9.868 | 10.21 | 9.783 | 10.16 | 17,004 | +0.30(+3.06%) |
Mar 15, 2016 | 9.651 | 9.886 | 9.651 | 9.856 | 8,450 | +0.07(+0.74%) |
Mar 14, 2016 | 9.850 | 9.910 | 9.693 | 9.783 | 11,202 | -0.13(-1.34%) |
Mar 11, 2016 | 9.826 | 10.19 | 9.826 | 9.916 | 14,046 | +0.10(+0.98%) |
Mar 10, 2016 | 9.883 | 9.886 | 9.657 | 9.820 | 10,957 | -0.13(-1.33%) |
Mar 09, 2016 | 9.753 | 9.952 | 9.693 | 9.952 | 21,300 | +0.16(+1.60%) |
Mar 08, 2016 | 9.771 | 9.795 | 9.482 | 9.795 | 20,940 | -0.07(-0.73%) |
Mar 07, 2016 | 9.639 | 9.940 | 9.639 | 9.868 | 27,638 | +0.23(+2.38%) |
Mar 04, 2016 | 9.789 | 9.789 | 9.627 | 9.639 | 29,449 | -0.11(-1.11%) |
Mar 03, 2016 | 9.783 | 10.33 | 9.621 | 9.747 | 30,114 | +0.11(+1.19%) |
Mar 02, 2016 | 9.386 | 9.639 | 9.380 | 9.633 | 11,025 | +0.11(+1.20%) |