Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.80 | 14.25 | 13.76 | 13.88 | 94,031 | +0.22(+1.61%) |
May 27, 2016 | 12.89 | 13.66 | 13.66 | 13.66 | 148,900 | +0.88(+6.89%) |
May 26, 2016 | 12.79 | 13.17 | 12.63 | 12.78 | 78,498 | +0.02(+0.16%) |
May 25, 2016 | 12.89 | 13.37 | 12.53 | 12.76 | 148,407 | +0.26(+2.08%) |
May 24, 2016 | 12.17 | 13.21 | 11.82 | 12.50 | 180,527 | +0.50(+4.17%) |
May 23, 2016 | 11.80 | 12.75 | 11.80 | 12.00 | 145,268 | +0.17(+1.44%) |
May 20, 2016 | 11.80 | 13.73 | 11.59 | 11.83 | 238,815 | +0.50(+4.41%) |
May 19, 2016 | 10.92 | 11.50 | 10.77 | 11.33 | 58,111 | +0.33(+3.00%) |
May 18, 2016 | 11.09 | 11.28 | 10.80 | 11.00 | 173,796 | -0.01(-0.09%) |
May 17, 2016 | 10.81 | 11.25 | 10.81 | 11.01 | 79,318 | -0.03(-0.27%) |
May 16, 2016 | 11.87 | 12.36 | 10.04 | 11.04 | 161,709 | -0.82(-6.91%) |
May 13, 2016 | 11.78 | 11.78 | 11.54 | 11.86 | 188,252 | +0.04(+0.34%) |
May 12, 2016 | 12.64 | 13.28 | 11.61 | 11.82 | 198,718 | -0.86(-6.78%) |
May 11, 2016 | 12.44 | 13.93 | 12.23 | 12.68 | 190,667 | -0.35(-2.69%) |
May 10, 2016 | 12.23 | 13.19 | 12.14 | 13.03 | 96,549 | +0.81(+6.63%) |
May 09, 2016 | 12.44 | 12.48 | 11.52 | 12.22 | 64,727 | +0.07(+0.58%) |
May 06, 2016 | 12.19 | 12.58 | 11.66 | 12.15 | 33,629 | +0.34(+2.88%) |
May 05, 2016 | 12.24 | 12.24 | 11.50 | 11.81 | 35,860 | -0.22(-1.83%) |
May 04, 2016 | 11.99 | 12.40 | 11.80 | 12.03 | 12,480 | -0.04(-0.33%) |
May 03, 2016 | 12.50 | 12.53 | 11.72 | 12.07 | 24,966 | -0.41(-3.29%) |
May 02, 2016 | 11.78 | 12.66 | 11.35 | 12.48 | 41,026 | +0.83(+7.12%) |
Apr 29, 2016 | 12.45 | 12.88 | 11.40 | 11.65 | 23,823 | -1.02(-8.05%) |
Apr 28, 2016 | 12.50 | 12.94 | 12.18 | 12.67 | 30,505 | +0.18(+1.44%) |
Apr 27, 2016 | 13.08 | 13.08 | 11.81 | 12.49 | 27,165 | -0.51(-3.92%) |
Apr 26, 2016 | 12.94 | 13.25 | 12.02 | 13.00 | 40,232 | +0.03(+0.23%) |
Apr 25, 2016 | 12.27 | 13.25 | 12.02 | 12.97 | 19,715 | +0.81(+6.66%) |
Apr 22, 2016 | 11.86 | 12.42 | 11.56 | 12.16 | 27,242 | +0.33(+2.79%) |
Apr 21, 2016 | 11.41 | 11.86 | 11.32 | 11.83 | 34,149 | +0.32(+2.78%) |
Apr 20, 2016 | 12.45 | 12.74 | 11.21 | 11.51 | 34,951 | -0.96(-7.70%) |
Apr 19, 2016 | 12.37 | 12.64 | 12.12 | 12.47 | 19,628 | +0.08(+0.65%) |
Apr 18, 2016 | 12.04 | 13.32 | 12.04 | 12.39 | 44,729 | +0.23(+1.89%) |
Apr 15, 2016 | 12.31 | 12.55 | 11.77 | 12.16 | 22,723 | -0.27(-2.17%) |
Apr 14, 2016 | 13.43 | 14.75 | 11.60 | 12.43 | 72,933 | -1.06(-7.86%) |
Apr 13, 2016 | 11.00 | 14.91 | 11.00 | 13.49 | 96,509 | +2.51(+22.86%) |
Apr 12, 2016 | 9.570 | 10.99 | 9.550 | 10.98 | 402,193 | +1.34(+13.90%) |
Apr 11, 2016 | 9.120 | 9.825 | 9.115 | 9.640 | 35,398 | +0.47(+5.13%) |
Apr 08, 2016 | 9.310 | 9.490 | 8.953 | 9.170 | 33,584 | -0.10(-1.08%) |
Apr 07, 2016 | 9.330 | 9.500 | 9.010 | 9.270 | 34,519 | -0.02(-0.22%) |
Apr 06, 2016 | 8.720 | 9.320 | 8.600 | 9.290 | 22,646 | +0.52(+5.93%) |
Apr 05, 2016 | 8.940 | 8.970 | 8.710 | 8.770 | 15,466 | -0.14(-1.57%) |
Apr 04, 2016 | 9.230 | 9.590 | 8.770 | 8.910 | 13,826 | -0.30(-3.26%) |
Apr 01, 2016 | 8.900 | 9.570 | 8.530 | 9.210 | 60,908 | +0.48(+5.50%) |
Mar 31, 2016 | 9.190 | 9.190 | 8.520 | 8.730 | 20,531 | -0.11(-1.24%) |
Mar 30, 2016 | 8.920 | 9.020 | 8.820 | 8.840 | 5,972 | -0.16(-1.78%) |
Mar 29, 2016 | 8.790 | 9.040 | 8.740 | 9.000 | 15,569 | +0.26(+2.97%) |
Mar 28, 2016 | 8.680 | 9.194 | 8.300 | 8.740 | 15,417 | +0.00(+0.00%) |
Mar 24, 2016 | 9.260 | 8.740 | 8.740 | 8.740 | 32,400 | -0.46(-5.00%) |
Mar 23, 2016 | 9.420 | 9.690 | 9.060 | 9.200 | 53,319 | -0.15(-1.60%) |
Mar 22, 2016 | 9.400 | 9.650 | 9.010 | 9.350 | 66,049 | +0.01(+0.11%) |
Mar 21, 2016 | 9.560 | 10.07 | 9.280 | 9.340 | 30,568 | -0.25(-2.61%) |
Mar 18, 2016 | 10.60 | 10.60 | 9.570 | 9.590 | 78,862 | -0.97(-9.19%) |
Mar 17, 2016 | 10.50 | 10.98 | 10.17 | 10.56 | 69,712 | +0.23(+2.23%) |
Mar 16, 2016 | 9.940 | 10.42 | 9.940 | 10.33 | 25,301 | +0.42(+4.24%) |
Mar 15, 2016 | 9.930 | 10.50 | 9.770 | 9.910 | 62,052 | -0.13(-1.29%) |
Mar 14, 2016 | 9.690 | 10.60 | 9.690 | 10.04 | 104,648 | +0.38(+3.93%) |
Mar 11, 2016 | 8.910 | 9.690 | 8.910 | 9.660 | 22,801 | +0.86(+9.77%) |
Mar 10, 2016 | 9.060 | 9.450 | 8.670 | 8.800 | 112,498 | -0.24(-2.65%) |
Mar 09, 2016 | 9.100 | 9.360 | 8.760 | 9.040 | 41,148 | -0.11(-1.20%) |
Mar 08, 2016 | 9.370 | 10.00 | 9.140 | 9.150 | 32,140 | -0.06(-0.65%) |
Mar 07, 2016 | 9.240 | 9.520 | 9.180 | 9.210 | 20,548 | +0.00(+0.00%) |
Mar 04, 2016 | 9.990 | 9.990 | 9.040 | 9.210 | 31,924 | -0.86(-8.54%) |
Mar 03, 2016 | 9.200 | 10.43 | 9.040 | 10.07 | 71,085 | +0.82(+8.86%) |
Mar 02, 2016 | 8.480 | 9.370 | 8.250 | 9.250 | 45,502 | +0.69(+8.06%) |