Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.83 | 12.67 | 11.83 | 12.24 | 190,557 | +0.29(+2.43%) |
May 27, 2016 | 12.29 | 11.95 | 11.95 | 11.95 | 162,400 | -0.40(-3.24%) |
May 26, 2016 | 12.94 | 13.22 | 12.25 | 12.35 | 139,950 | -0.39(-3.06%) |
May 25, 2016 | 12.34 | 12.83 | 11.95 | 12.74 | 211,925 | +0.29(+2.33%) |
May 24, 2016 | 13.36 | 13.36 | 12.45 | 12.45 | 170,422 | -1.07(-7.91%) |
May 23, 2016 | 13.59 | 13.79 | 13.30 | 13.52 | 58,719 | -0.20(-1.46%) |
May 20, 2016 | 13.45 | 13.72 | 12.98 | 13.72 | 185,093 | +0.54(+4.10%) |
May 19, 2016 | 12.99 | 13.54 | 12.85 | 13.18 | 181,606 | -0.17(-1.27%) |
May 18, 2016 | 13.94 | 14.21 | 13.24 | 13.35 | 279,442 | -0.96(-6.71%) |
May 17, 2016 | 13.96 | 14.40 | 13.63 | 14.31 | 153,760 | +0.40(+2.88%) |
May 16, 2016 | 13.87 | 14.27 | 13.80 | 13.91 | 211,334 | +0.30(+2.20%) |
May 13, 2016 | 12.61 | 13.61 | 12.47 | 13.61 | 193,817 | +1.00(+7.93%) |
May 12, 2016 | 12.58 | 12.81 | 12.39 | 12.61 | 86,405 | +0.18(+1.45%) |
May 11, 2016 | 12.66 | 13.09 | 12.23 | 12.43 | 107,069 | +0.03(+0.24%) |
May 10, 2016 | 12.06 | 12.53 | 11.84 | 12.40 | 72,632 | +0.34(+2.82%) |
May 09, 2016 | 12.82 | 12.82 | 12.06 | 12.06 | 137,540 | -1.15(-8.71%) |
May 06, 2016 | 12.55 | 13.25 | 12.55 | 13.21 | 142,816 | +0.77(+6.19%) |
May 05, 2016 | 12.39 | 12.60 | 12.14 | 12.44 | 129,969 | +0.31(+2.56%) |
May 04, 2016 | 12.35 | 12.60 | 11.94 | 12.13 | 130,604 | -0.33(-2.65%) |
May 03, 2016 | 12.44 | 12.62 | 12.15 | 12.46 | 182,735 | -0.03(-0.24%) |
May 02, 2016 | 13.14 | 13.18 | 12.32 | 12.49 | 183,622 | -0.51(-3.92%) |
Apr 29, 2016 | 12.77 | 13.03 | 12.67 | 13.00 | 257,810 | +0.47(+3.75%) |
Apr 28, 2016 | 12.14 | 12.78 | 12.05 | 12.53 | 204,993 | +0.48(+3.98%) |
Apr 27, 2016 | 11.96 | 12.27 | 11.77 | 12.05 | 85,870 | +0.15(+1.26%) |
Apr 26, 2016 | 11.73 | 11.95 | 11.40 | 11.90 | 126,956 | +0.30(+2.59%) |
Apr 25, 2016 | 11.92 | 11.95 | 11.51 | 11.60 | 111,115 | -0.41(-3.41%) |
Apr 22, 2016 | 11.89 | 12.30 | 11.61 | 12.01 | 233,797 | +0.19(+1.61%) |
Apr 21, 2016 | 11.93 | 11.99 | 11.55 | 11.82 | 147,723 | +0.16(+1.37%) |
Apr 20, 2016 | 12.15 | 12.47 | 11.61 | 11.66 | 214,758 | -0.45(-3.72%) |
Apr 19, 2016 | 11.59 | 12.12 | 11.44 | 12.11 | 247,793 | +1.21(+11.10%) |
Apr 18, 2016 | 10.88 | 11.09 | 10.70 | 10.90 | 97,169 | +0.03(+0.28%) |
Apr 15, 2016 | 10.18 | 10.88 | 10.11 | 10.87 | 104,231 | +0.65(+6.36%) |
Apr 14, 2016 | 10.26 | 10.52 | 9.970 | 10.22 | 76,046 | -0.07(-0.68%) |
Apr 13, 2016 | 10.66 | 10.71 | 10.29 | 10.29 | 108,086 | -0.42(-3.92%) |
Apr 12, 2016 | 10.42 | 10.76 | 10.12 | 10.71 | 125,496 | +0.46(+4.49%) |
Apr 11, 2016 | 9.770 | 10.36 | 9.716 | 10.25 | 153,656 | +0.63(+6.55%) |
Apr 08, 2016 | 9.810 | 9.880 | 9.590 | 9.620 | 87,312 | -0.18(-1.84%) |
Apr 07, 2016 | 9.690 | 9.890 | 9.590 | 9.800 | 47,939 | +0.29(+3.05%) |
Apr 06, 2016 | 9.810 | 9.810 | 9.440 | 9.510 | 88,471 | -0.29(-2.96%) |
Apr 05, 2016 | 9.340 | 9.800 | 9.290 | 9.800 | 113,551 | +0.47(+5.04%) |
Apr 04, 2016 | 9.450 | 9.580 | 9.230 | 9.330 | 67,625 | -0.18(-1.89%) |
Apr 01, 2016 | 9.100 | 9.510 | 9.100 | 9.510 | 97,852 | +0.07(+0.74%) |
Mar 31, 2016 | 9.610 | 9.760 | 9.380 | 9.440 | 89,676 | -0.18(-1.87%) |
Mar 30, 2016 | 9.830 | 9.950 | 9.520 | 9.620 | 75,300 | -0.22(-2.24%) |
Mar 29, 2016 | 9.190 | 9.910 | 9.190 | 9.840 | 104,681 | +0.70(+7.66%) |
Mar 28, 2016 | 9.240 | 9.260 | 8.935 | 9.140 | 93,539 | -0.15(-1.61%) |
Mar 24, 2016 | 9.260 | 9.290 | 9.290 | 9.290 | 122,700 | -0.02(-0.21%) |
Mar 23, 2016 | 9.330 | 9.520 | 9.020 | 9.310 | 169,765 | -0.26(-2.72%) |
Mar 22, 2016 | 9.820 | 9.820 | 9.530 | 9.570 | 118,323 | -0.13(-1.34%) |
Mar 21, 2016 | 9.470 | 9.730 | 9.460 | 9.700 | 247,220 | +0.15(+1.57%) |
Mar 18, 2016 | 9.310 | 9.640 | 9.210 | 9.550 | 633,437 | +0.23(+2.47%) |
Mar 17, 2016 | 9.420 | 9.656 | 9.210 | 9.320 | 159,348 | +0.16(+1.75%) |
Mar 16, 2016 | 8.660 | 9.220 | 8.520 | 9.160 | 116,586 | +0.45(+5.17%) |
Mar 15, 2016 | 8.500 | 8.720 | 8.439 | 8.710 | 107,215 | +0.12(+1.40%) |
Mar 14, 2016 | 8.740 | 8.780 | 8.560 | 8.590 | 131,001 | -0.03(-0.35%) |
Mar 11, 2016 | 8.980 | 9.050 | 8.570 | 8.620 | 130,420 | -0.28(-3.15%) |
Mar 10, 2016 | 8.340 | 8.970 | 8.280 | 8.900 | 282,918 | +0.66(+8.01%) |
Mar 09, 2016 | 7.890 | 8.300 | 7.859 | 8.240 | 270,248 | +0.27(+3.39%) |
Mar 08, 2016 | 7.840 | 8.060 | 7.820 | 7.970 | 257,846 | +0.10(+1.27%) |
Mar 07, 2016 | 7.810 | 7.990 | 7.810 | 7.870 | 349,230 | +0.08(+1.03%) |
Mar 04, 2016 | 7.430 | 7.870 | 7.380 | 7.790 | 476,807 | +0.40(+5.41%) |
Mar 03, 2016 | 7.200 | 7.440 | 7.200 | 7.390 | 591,866 | +0.21(+2.92%) |
Mar 02, 2016 | 6.960 | 7.210 | 6.930 | 7.180 | 204,303 | +0.21(+3.01%) |