Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.46 | 11.98 | 11.46 | 11.90 | 44,438 | +0.43(+3.75%) |
May 27, 2016 | 11.20 | 11.47 | 11.47 | 11.47 | 23,900 | +0.21(+1.87%) |
May 26, 2016 | 11.55 | 11.56 | 10.97 | 11.26 | 73,170 | -0.27(-2.34%) |
May 25, 2016 | 11.21 | 11.60 | 11.21 | 11.53 | 36,883 | +0.31(+2.76%) |
May 24, 2016 | 10.68 | 11.24 | 10.63 | 11.22 | 42,599 | +0.79(+7.57%) |
May 23, 2016 | 10.32 | 10.54 | 10.30 | 10.43 | 101,461 | +0.11(+1.07%) |
May 20, 2016 | 10.00 | 10.38 | 9.950 | 10.32 | 46,252 | +0.36(+3.61%) |
May 19, 2016 | 9.960 | 10.03 | 9.700 | 9.960 | 16,838 | -0.13(-1.29%) |
May 18, 2016 | 10.00 | 10.28 | 9.920 | 10.09 | 28,283 | +0.04(+0.40%) |
May 17, 2016 | 9.980 | 10.14 | 9.855 | 10.05 | 46,414 | +0.03(+0.30%) |
May 16, 2016 | 9.990 | 10.11 | 9.910 | 10.02 | 52,602 | +0.03(+0.30%) |
May 13, 2016 | 9.890 | 10.04 | 9.850 | 9.990 | 130,368 | +0.00(+0.00%) |
May 12, 2016 | 10.05 | 10.08 | 9.730 | 9.990 | 43,580 | -0.07(-0.70%) |
May 11, 2016 | 10.34 | 10.39 | 10.00 | 10.06 | 33,466 | -0.26(-2.52%) |
May 10, 2016 | 10.23 | 10.45 | 10.23 | 10.32 | 157,681 | +0.02(+0.19%) |
May 09, 2016 | 9.850 | 10.31 | 9.780 | 10.30 | 117,337 | +0.40(+4.04%) |
May 06, 2016 | 9.830 | 9.900 | 9.637 | 9.900 | 84,158 | -0.04(-0.40%) |
May 05, 2016 | 10.38 | 10.90 | 9.610 | 9.940 | 129,455 | -0.64(-6.05%) |
May 04, 2016 | 10.75 | 10.75 | 10.32 | 10.58 | 139,931 | +0.01(+0.09%) |
May 03, 2016 | 10.49 | 10.68 | 10.41 | 10.57 | 69,554 | -0.02(-0.19%) |
May 02, 2016 | 10.56 | 10.60 | 10.30 | 10.59 | 138,568 | +0.19(+1.83%) |
Apr 29, 2016 | 10.73 | 10.81 | 10.34 | 10.40 | 22,636 | -0.30(-2.80%) |
Apr 28, 2016 | 10.55 | 10.89 | 10.52 | 10.70 | 39,602 | -0.08(-0.74%) |
Apr 27, 2016 | 10.85 | 10.88 | 10.60 | 10.78 | 12,305 | -0.08(-0.74%) |
Apr 26, 2016 | 10.55 | 11.00 | 10.46 | 10.86 | 72,809 | +0.17(+1.59%) |
Apr 25, 2016 | 10.55 | 10.85 | 10.26 | 10.69 | 37,792 | -0.04(-0.37%) |
Apr 22, 2016 | 10.78 | 10.89 | 10.65 | 10.73 | 63,539 | -0.06(-0.56%) |
Apr 21, 2016 | 10.62 | 10.92 | 10.55 | 10.79 | 47,703 | -0.10(-0.92%) |
Apr 20, 2016 | 10.25 | 11.01 | 10.20 | 10.89 | 93,444 | +0.48(+4.61%) |
Apr 19, 2016 | 10.51 | 10.76 | 10.34 | 10.41 | 29,994 | -0.37(-3.43%) |
Apr 18, 2016 | 10.55 | 10.85 | 10.40 | 10.78 | 31,485 | +0.11(+1.03%) |
Apr 15, 2016 | 10.68 | 10.90 | 10.64 | 10.67 | 49,942 | -0.10(-0.93%) |
Apr 14, 2016 | 10.72 | 10.89 | 10.45 | 10.77 | 22,756 | +0.02(+0.19%) |
Apr 13, 2016 | 10.54 | 10.75 | 10.20 | 10.75 | 25,697 | +0.26(+2.48%) |
Apr 12, 2016 | 10.19 | 10.53 | 9.920 | 10.49 | 26,463 | +0.34(+3.35%) |
Apr 11, 2016 | 10.21 | 10.29 | 9.975 | 10.15 | 34,290 | -0.03(-0.29%) |
Apr 08, 2016 | 10.23 | 10.30 | 10.08 | 10.18 | 57,855 | -0.05(-0.49%) |
Apr 07, 2016 | 10.03 | 10.25 | 9.800 | 10.23 | 24,093 | +0.13(+1.29%) |
Apr 06, 2016 | 10.09 | 10.13 | 9.750 | 10.10 | 26,376 | +0.05(+0.50%) |
Apr 05, 2016 | 9.830 | 10.10 | 9.830 | 10.05 | 50,028 | +0.10(+1.01%) |
Apr 04, 2016 | 9.820 | 10.05 | 9.570 | 9.950 | 41,193 | +0.13(+1.32%) |
Apr 01, 2016 | 9.840 | 9.950 | 9.490 | 9.820 | 17,307 | -0.12(-1.21%) |
Mar 31, 2016 | 9.750 | 10.11 | 9.500 | 9.940 | 61,930 | +0.21(+2.16%) |
Mar 30, 2016 | 9.930 | 10.18 | 9.710 | 9.730 | 42,515 | -0.09(-0.92%) |
Mar 29, 2016 | 9.360 | 9.880 | 8.900 | 9.820 | 38,656 | +0.74(+8.15%) |
Mar 28, 2016 | 9.290 | 9.410 | 9.000 | 9.080 | 22,170 | -0.12(-1.30%) |
Mar 24, 2016 | 9.260 | 9.200 | 9.200 | 9.200 | 16,500 | +0.24(+2.68%) |
Mar 23, 2016 | 9.160 | 9.350 | 8.920 | 8.960 | 28,371 | -0.24(-2.61%) |
Mar 22, 2016 | 9.280 | 9.367 | 8.960 | 9.200 | 23,734 | -0.03(-0.33%) |
Mar 21, 2016 | 8.940 | 9.340 | 8.730 | 9.230 | 58,316 | +0.25(+2.78%) |
Mar 18, 2016 | 9.150 | 9.430 | 8.900 | 8.980 | 212,961 | -0.17(-1.86%) |
Mar 17, 2016 | 8.300 | 9.260 | 7.580 | 9.150 | 47,875 | +0.82(+9.84%) |
Mar 16, 2016 | 8.350 | 8.570 | 7.910 | 8.330 | 20,370 | +0.09(+1.09%) |
Mar 15, 2016 | 8.950 | 8.980 | 8.220 | 8.240 | 20,896 | -0.73(-8.14%) |
Mar 14, 2016 | 8.780 | 9.010 | 8.430 | 8.970 | 21,766 | +0.17(+1.93%) |
Mar 11, 2016 | 8.660 | 8.950 | 8.560 | 8.800 | 29,234 | +0.32(+3.77%) |
Mar 10, 2016 | 8.790 | 9.050 | 8.480 | 8.480 | 42,005 | -0.48(-5.36%) |
Mar 09, 2016 | 8.950 | 9.200 | 8.700 | 8.960 | 35,104 | +0.05(+0.56%) |
Mar 08, 2016 | 7.810 | 9.260 | 7.810 | 8.910 | 77,931 | -0.53(-5.61%) |
Mar 07, 2016 | 8.810 | 10.06 | 8.810 | 9.440 | 71,578 | +0.63(+7.15%) |
Mar 04, 2016 | 8.390 | 8.886 | 8.270 | 8.810 | 44,121 | +0.42(+5.01%) |
Mar 03, 2016 | 8.420 | 9.030 | 8.155 | 8.390 | 56,039 | +0.11(+1.33%) |
Mar 02, 2016 | 7.970 | 8.290 | 7.900 | 8.280 | 23,788 | +0.27(+3.37%) |