Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.46 | 10.75 | 10.40 | 10.72 | 65,922 | +0.29(+2.78%) |
May 30, 2016 | 10.51 | 10.51 | 10.38 | 10.43 | 14,705 | -0.13(-1.23%) |
May 27, 2016 | 10.22 | 10.61 | 10.22 | 10.56 | 28,391 | +0.23(+2.23%) |
May 26, 2016 | 10.28 | 10.33 | 10.23 | 10.33 | 38,805 | +0.05(+0.49%) |
May 25, 2016 | 10.43 | 10.48 | 10.27 | 10.28 | 25,896 | -0.14(-1.34%) |
May 24, 2016 | 10.40 | 10.50 | 10.31 | 10.42 | 41,180 | +0.02(+0.19%) |
May 20, 2016 | 10.40 | 10.40 | 10.40 | 0 | -0.07(-0.67%) | |
May 19, 2016 | 10.56 | 10.61 | 10.47 | 10.47 | 19,204 | -0.14(-1.32%) |
May 18, 2016 | 10.57 | 10.66 | 10.54 | 10.61 | 34,490 | -0.01(-0.09%) |
May 17, 2016 | 10.59 | 10.65 | 10.54 | 10.62 | 26,623 | +0.00(+0.00%) |
May 16, 2016 | 10.36 | 10.74 | 10.36 | 10.62 | 36,663 | +0.27(+2.61%) |
May 13, 2016 | 10.47 | 10.54 | 10.35 | 10.35 | 27,288 | -0.05(-0.48%) |
May 12, 2016 | 10.30 | 10.45 | 10.25 | 10.40 | 18,762 | +0.15(+1.46%) |
May 11, 2016 | 10.18 | 10.54 | 10.13 | 10.25 | 54,833 | +0.08(+0.79%) |
May 10, 2016 | 10.33 | 10.35 | 10.06 | 10.17 | 60,363 | -0.13(-1.26%) |
May 09, 2016 | 10.54 | 10.54 | 10.07 | 10.30 | 43,480 | -0.14(-1.34%) |
May 06, 2016 | 10.14 | 10.45 | 10.05 | 10.44 | 29,752 | +0.30(+2.96%) |
May 05, 2016 | 10.54 | 10.54 | 9.950 | 10.14 | 77,440 | -0.43(-4.07%) |
May 04, 2016 | 10.85 | 10.87 | 10.26 | 10.57 | 119,482 | -0.32(-2.94%) |
May 03, 2016 | 11.11 | 11.14 | 10.81 | 10.89 | 53,308 | -0.29(-2.59%) |
May 02, 2016 | 11.21 | 11.24 | 11.12 | 11.18 | 63,454 | -0.04(-0.36%) |
Apr 29, 2016 | 11.18 | 11.24 | 11.05 | 11.22 | 94,037 | +0.05(+0.45%) |
Apr 28, 2016 | 11.10 | 11.23 | 11.05 | 11.17 | 99,417 | -0.02(-0.18%) |
Apr 27, 2016 | 11.15 | 11.22 | 11.03 | 11.19 | 107,209 | -0.01(-0.09%) |
Apr 26, 2016 | 11.20 | 11.24 | 11.19 | 11.20 | 54,674 | -0.01(-0.09%) |
Apr 25, 2016 | 11.22 | 11.26 | 11.16 | 11.21 | 47,703 | -0.01(-0.09%) |
Apr 22, 2016 | 11.23 | 11.24 | 11.20 | 11.22 | 35,386 | -0.02(-0.18%) |
Apr 21, 2016 | 11.20 | 11.29 | 11.11 | 11.24 | 99,421 | +0.05(+0.45%) |
Apr 20, 2016 | 10.87 | 11.25 | 10.87 | 11.19 | 187,818 | +0.35(+3.23%) |
Apr 19, 2016 | 10.90 | 11.00 | 10.84 | 10.84 | 78,568 | -0.03(-0.28%) |
Apr 18, 2016 | 10.80 | 11.07 | 10.80 | 10.87 | 37,537 | -0.01(-0.09%) |
Apr 15, 2016 | 11.03 | 11.03 | 10.59 | 10.88 | 151,684 | -0.17(-1.54%) |
Apr 14, 2016 | 11.08 | 11.09 | 10.88 | 11.05 | 101,045 | -0.12(-1.07%) |
Apr 13, 2016 | 11.24 | 11.29 | 11.00 | 11.17 | 384,953 | -0.85(-7.07%) |
Apr 12, 2016 | 12.00 | 12.10 | 11.93 | 12.02 | 50,750 | -0.04(-0.33%) |
Apr 11, 2016 | 11.77 | 12.13 | 11.77 | 12.06 | 61,179 | +0.25(+2.12%) |
Apr 08, 2016 | 12.13 | 12.17 | 11.78 | 11.81 | 30,455 | -0.08(-0.67%) |
Apr 07, 2016 | 12.05 | 12.20 | 11.84 | 11.89 | 43,104 | -0.11(-0.92%) |
Apr 06, 2016 | 11.90 | 12.00 | 11.85 | 12.00 | 31,292 | +0.06(+0.50%) |
Apr 05, 2016 | 11.41 | 11.94 | 11.41 | 11.94 | 42,129 | +0.44(+3.83%) |
Apr 04, 2016 | 11.98 | 12.10 | 11.50 | 11.50 | 61,363 | -0.44(-3.69%) |
Apr 01, 2016 | 11.50 | 11.99 | 11.44 | 11.94 | 40,901 | +0.36(+3.11%) |
Mar 31, 2016 | 11.67 | 11.74 | 11.54 | 11.58 | 45,355 | -0.02(-0.17%) |
Mar 30, 2016 | 11.49 | 11.70 | 11.38 | 11.60 | 42,654 | +0.17(+1.49%) |
Mar 29, 2016 | 11.00 | 11.50 | 10.91 | 11.43 | 24,561 | +0.35(+3.16%) |
Mar 28, 2016 | 11.09 | 11.09 | 10.90 | 11.08 | 15,124 | -0.03(-0.27%) |
Mar 24, 2016 | 11.11 | 11.11 | 11.11 | 0 | -0.12(-1.07%) | |
Mar 23, 2016 | 11.39 | 11.77 | 11.23 | 11.23 | 70,959 | -0.06(-0.53%) |
Mar 22, 2016 | 11.25 | 11.34 | 10.69 | 11.29 | 58,842 | -0.04(-0.35%) |
Mar 21, 2016 | 12.00 | 12.05 | 11.10 | 11.33 | 57,004 | -0.71(-5.90%) |
Mar 18, 2016 | 12.00 | 12.16 | 11.31 | 12.04 | 59,710 | +0.05(+0.42%) |
Mar 17, 2016 | 11.29 | 12.20 | 11.29 | 11.99 | 138,501 | +0.70(+6.20%) |
Mar 16, 2016 | 10.72 | 11.35 | 10.72 | 11.29 | 82,333 | +0.69(+6.51%) |
Mar 15, 2016 | 10.62 | 10.80 | 10.41 | 10.60 | 31,851 | -0.03(-0.28%) |
Mar 14, 2016 | 10.09 | 10.65 | 10.09 | 10.63 | 130,856 | +0.67(+6.73%) |
Mar 11, 2016 | 9.750 | 9.980 | 9.670 | 9.960 | 354,945 | +0.21(+2.15%) |
Mar 10, 2016 | 9.940 | 9.980 | 9.690 | 9.750 | 44,257 | -0.15(-1.52%) |
Mar 09, 2016 | 9.980 | 10.00 | 9.690 | 9.900 | 27,065 | -0.16(-1.59%) |
Mar 08, 2016 | 9.870 | 10.10 | 9.690 | 10.06 | 68,534 | +0.19(+1.93%) |
Mar 07, 2016 | 10.04 | 10.15 | 9.570 | 9.870 | 83,992 | -0.11(-1.10%) |
Mar 04, 2016 | 10.09 | 10.14 | 9.800 | 9.980 | 62,001 | -0.14(-1.38%) |
Mar 03, 2016 | 9.860 | 10.15 | 9.860 | 10.12 | 37,244 | +0.27(+2.74%) |
Mar 02, 2016 | 9.410 | 9.960 | 9.350 | 9.850 | 30,973 | +0.25(+2.60%) |