Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.80 | 13.91 | 13.46 | 13.82 | 215,965 | -0.13(-0.93%) |
May 27, 2016 | 14.18 | 13.95 | 13.95 | 13.95 | 192,700 | -0.23(-1.62%) |
May 26, 2016 | 14.14 | 14.25 | 13.86 | 14.18 | 262,645 | +0.00(+0.00%) |
May 25, 2016 | 14.40 | 14.50 | 14.15 | 14.18 | 248,134 | -0.22(-1.53%) |
May 24, 2016 | 14.30 | 14.72 | 14.16 | 14.40 | 188,183 | +0.25(+1.77%) |
May 23, 2016 | 14.20 | 14.44 | 14.09 | 14.15 | 136,876 | +0.05(+0.35%) |
May 20, 2016 | 14.25 | 14.39 | 14.00 | 14.10 | 169,929 | -0.12(-0.84%) |
May 19, 2016 | 14.39 | 14.43 | 13.77 | 14.22 | 160,073 | -0.19(-1.32%) |
May 18, 2016 | 13.90 | 14.46 | 13.81 | 14.41 | 215,683 | +0.53(+3.82%) |
May 17, 2016 | 14.19 | 14.34 | 13.82 | 13.88 | 147,116 | -0.31(-2.18%) |
May 16, 2016 | 13.21 | 14.29 | 13.04 | 14.19 | 197,513 | +0.98(+7.42%) |
May 13, 2016 | 13.16 | 13.57 | 13.08 | 13.21 | 171,809 | +0.04(+0.30%) |
May 12, 2016 | 13.24 | 13.36 | 13.01 | 13.17 | 84,196 | -0.03(-0.23%) |
May 11, 2016 | 13.16 | 13.36 | 12.93 | 13.20 | 170,127 | +0.09(+0.69%) |
May 10, 2016 | 12.89 | 13.15 | 12.71 | 13.11 | 144,610 | +0.50(+3.97%) |
May 09, 2016 | 12.48 | 12.68 | 12.39 | 12.61 | 189,346 | +0.23(+1.86%) |
May 06, 2016 | 12.11 | 12.49 | 11.97 | 12.38 | 246,682 | +0.31(+2.57%) |
May 05, 2016 | 12.25 | 12.61 | 11.99 | 12.07 | 297,523 | -0.20(-1.63%) |
May 04, 2016 | 12.09 | 12.69 | 12.00 | 12.27 | 406,018 | +0.09(+0.74%) |
May 03, 2016 | 12.10 | 12.23 | 11.77 | 12.18 | 191,976 | +0.18(+1.50%) |
May 02, 2016 | 11.36 | 12.10 | 11.30 | 12.00 | 498,275 | +0.81(+7.24%) |
Apr 29, 2016 | 11.20 | 11.49 | 10.23 | 11.19 | 1,025,591 | +2.30(+25.87%) |
Apr 28, 2016 | 9.070 | 9.220 | 8.860 | 8.890 | 86,235 | -0.19(-2.09%) |
Apr 27, 2016 | 9.000 | 9.200 | 8.930 | 9.080 | 39,078 | +0.06(+0.67%) |
Apr 26, 2016 | 8.980 | 9.090 | 8.980 | 9.020 | 57,168 | +0.01(+0.11%) |
Apr 25, 2016 | 8.990 | 9.120 | 8.830 | 9.010 | 47,069 | +0.05(+0.56%) |
Apr 22, 2016 | 8.940 | 9.130 | 8.890 | 8.960 | 52,515 | -0.01(-0.11%) |
Apr 21, 2016 | 8.940 | 9.070 | 8.910 | 8.970 | 57,142 | +0.06(+0.67%) |
Apr 20, 2016 | 8.940 | 9.040 | 8.880 | 8.910 | 37,332 | +0.01(+0.11%) |
Apr 19, 2016 | 8.820 | 9.010 | 8.800 | 8.900 | 44,185 | +0.09(+1.02%) |
Apr 18, 2016 | 8.815 | 8.860 | 8.800 | 8.810 | 30,952 | -0.04(-0.45%) |
Apr 15, 2016 | 8.850 | 8.930 | 8.780 | 8.850 | 53,340 | -0.06(-0.67%) |
Apr 14, 2016 | 9.130 | 9.130 | 8.740 | 8.910 | 72,696 | -0.08(-0.89%) |
Apr 13, 2016 | 8.790 | 9.120 | 8.700 | 8.990 | 77,312 | +0.27(+3.10%) |
Apr 12, 2016 | 8.690 | 8.830 | 8.450 | 8.720 | 51,474 | +0.01(+0.11%) |
Apr 11, 2016 | 8.980 | 9.020 | 8.500 | 8.710 | 34,952 | -0.16(-1.80%) |
Apr 08, 2016 | 9.290 | 9.290 | 8.860 | 8.870 | 49,649 | -0.33(-3.59%) |
Apr 07, 2016 | 9.230 | 9.410 | 9.130 | 9.200 | 64,551 | -0.11(-1.18%) |
Apr 06, 2016 | 9.270 | 9.340 | 9.030 | 9.310 | 78,545 | +0.08(+0.87%) |
Apr 05, 2016 | 9.260 | 9.465 | 9.120 | 9.230 | 77,046 | -0.11(-1.18%) |
Apr 04, 2016 | 9.190 | 9.430 | 9.050 | 9.340 | 53,001 | +0.15(+1.63%) |
Apr 01, 2016 | 9.310 | 9.400 | 9.140 | 9.190 | 66,459 | -0.20(-2.13%) |
Mar 31, 2016 | 9.430 | 9.600 | 9.390 | 9.390 | 109,407 | -0.05(-0.53%) |
Mar 30, 2016 | 9.310 | 9.550 | 9.280 | 9.440 | 60,862 | +0.07(+0.75%) |
Mar 29, 2016 | 8.990 | 9.470 | 8.959 | 9.370 | 78,401 | +0.27(+2.97%) |
Mar 28, 2016 | 9.130 | 9.190 | 8.990 | 9.100 | 49,929 | -0.03(-0.33%) |
Mar 24, 2016 | 9.020 | 9.130 | 9.130 | 9.130 | 100,800 | +0.03(+0.33%) |
Mar 23, 2016 | 9.360 | 9.370 | 8.870 | 9.100 | 128,652 | -0.31(-3.29%) |
Mar 22, 2016 | 9.410 | 9.510 | 9.120 | 9.410 | 33,019 | -0.01(-0.11%) |
Mar 21, 2016 | 9.780 | 9.880 | 9.240 | 9.420 | 128,030 | -0.43(-4.37%) |
Mar 18, 2016 | 9.680 | 9.870 | 9.220 | 9.850 | 209,539 | +0.23(+2.39%) |
Mar 17, 2016 | 9.400 | 9.760 | 9.280 | 9.620 | 53,340 | +0.15(+1.58%) |
Mar 16, 2016 | 9.510 | 9.770 | 8.930 | 9.470 | 63,340 | -0.10(-1.04%) |
Mar 15, 2016 | 9.880 | 9.900 | 9.550 | 9.570 | 67,986 | -0.38(-3.82%) |
Mar 14, 2016 | 10.08 | 10.20 | 9.880 | 9.950 | 62,899 | -0.25(-2.45%) |
Mar 11, 2016 | 9.650 | 10.23 | 9.650 | 10.20 | 75,512 | +0.38(+3.87%) |
Mar 10, 2016 | 9.820 | 10.06 | 9.770 | 9.820 | 53,587 | -0.16(-1.60%) |
Mar 09, 2016 | 10.03 | 10.14 | 9.700 | 9.980 | 57,501 | +0.00(+0.00%) |
Mar 08, 2016 | 10.17 | 10.19 | 9.800 | 9.980 | 80,793 | -0.24(-2.35%) |
Mar 07, 2016 | 9.900 | 10.27 | 9.400 | 10.22 | 69,745 | +0.25(+2.51%) |
Mar 04, 2016 | 9.970 | 10.13 | 9.760 | 9.970 | 130,457 | +0.04(+0.40%) |
Mar 03, 2016 | 10.29 | 10.35 | 9.700 | 9.930 | 59,552 | -0.35(-3.40%) |
Mar 02, 2016 | 9.990 | 10.43 | 9.480 | 10.28 | 59,802 | +0.32(+3.21%) |