Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.80 | 12.31 | 11.75 | 12.29 | 295,068 | +0.58(+4.95%) |
May 27, 2016 | 11.26 | 11.71 | 11.71 | 11.71 | 343,300 | +0.34(+2.99%) |
May 26, 2016 | 10.89 | 11.46 | 10.81 | 11.37 | 413,249 | +0.37(+3.36%) |
May 25, 2016 | 10.95 | 11.34 | 10.86 | 11.00 | 292,354 | +0.09(+0.82%) |
May 24, 2016 | 11.03 | 11.06 | 10.29 | 10.91 | 448,190 | +0.04(+0.37%) |
May 23, 2016 | 10.41 | 11.19 | 10.41 | 10.87 | 393,311 | +0.40(+3.82%) |
May 20, 2016 | 9.820 | 10.64 | 9.810 | 10.47 | 431,712 | +0.64(+6.51%) |
May 19, 2016 | 10.21 | 10.21 | 9.400 | 9.830 | 619,859 | -0.29(-2.87%) |
May 18, 2016 | 9.430 | 10.29 | 9.430 | 10.12 | 837,742 | +0.57(+5.97%) |
May 17, 2016 | 8.630 | 9.990 | 8.630 | 9.550 | 1,448,563 | +0.64(+7.18%) |
May 16, 2016 | 7.500 | 9.330 | 7.260 | 8.910 | 6,271,567 | -1.78(-16.65%) |
May 13, 2016 | 10.24 | 10.94 | 10.16 | 10.69 | 257,374 | +0.48(+4.70%) |
May 12, 2016 | 10.83 | 10.90 | 9.880 | 10.21 | 358,695 | -0.53(-4.93%) |
May 11, 2016 | 11.70 | 11.74 | 10.70 | 10.74 | 506,451 | -0.82(-7.09%) |
May 10, 2016 | 12.16 | 12.48 | 11.41 | 11.56 | 340,476 | -0.77(-6.24%) |
May 09, 2016 | 11.74 | 12.45 | 11.59 | 12.33 | 414,863 | +0.70(+6.02%) |
May 06, 2016 | 11.89 | 12.05 | 11.29 | 11.63 | 255,037 | -0.40(-3.33%) |
May 05, 2016 | 11.95 | 12.34 | 11.52 | 12.03 | 421,844 | +0.17(+1.43%) |
May 04, 2016 | 12.04 | 12.44 | 11.55 | 11.86 | 369,663 | -0.35(-2.87%) |
May 03, 2016 | 12.85 | 12.96 | 10.90 | 12.21 | 1,512,074 | -1.06(-7.99%) |
May 02, 2016 | 13.01 | 13.29 | 12.62 | 13.27 | 353,134 | +0.32(+2.47%) |
Apr 29, 2016 | 13.53 | 13.86 | 12.62 | 12.95 | 331,692 | -0.68(-4.99%) |
Apr 28, 2016 | 13.69 | 14.07 | 13.34 | 13.63 | 396,992 | -0.03(-0.22%) |
Apr 27, 2016 | 14.71 | 14.83 | 13.34 | 13.66 | 512,799 | -1.10(-7.45%) |
Apr 26, 2016 | 15.70 | 15.81 | 14.70 | 14.76 | 489,326 | -0.87(-5.57%) |
Apr 25, 2016 | 14.28 | 16.23 | 14.18 | 15.63 | 790,116 | +1.27(+8.84%) |
Apr 22, 2016 | 14.49 | 14.53 | 14.03 | 14.36 | 453,335 | -0.06(-0.42%) |
Apr 21, 2016 | 13.39 | 14.60 | 13.39 | 14.42 | 346,003 | +0.96(+7.13%) |
Apr 20, 2016 | 13.43 | 13.83 | 13.29 | 13.46 | 188,167 | +0.08(+0.60%) |
Apr 19, 2016 | 13.81 | 13.89 | 13.16 | 13.38 | 207,934 | -0.38(-2.76%) |
Apr 18, 2016 | 13.61 | 14.19 | 13.48 | 13.76 | 259,391 | +0.02(+0.11%) |
Apr 15, 2016 | 13.20 | 13.93 | 12.93 | 13.74 | 363,305 | +0.54(+4.13%) |
Apr 14, 2016 | 13.38 | 13.49 | 12.70 | 13.20 | 696,456 | -0.10(-0.75%) |
Apr 13, 2016 | 13.08 | 13.38 | 12.85 | 13.30 | 621,656 | +0.31(+2.39%) |
Apr 12, 2016 | 13.53 | 13.73 | 12.85 | 12.99 | 490,178 | -0.67(-4.90%) |
Apr 11, 2016 | 14.16 | 14.58 | 13.63 | 13.66 | 369,528 | -0.42(-2.98%) |
Apr 08, 2016 | 14.65 | 14.94 | 13.91 | 14.08 | 333,511 | -0.31(-2.15%) |
Apr 07, 2016 | 14.57 | 15.06 | 14.01 | 14.39 | 387,566 | -0.36(-2.44%) |
Apr 06, 2016 | 13.45 | 15.03 | 13.45 | 14.75 | 544,730 | +1.39(+10.40%) |
Apr 05, 2016 | 13.97 | 14.09 | 13.31 | 13.36 | 294,979 | -0.88(-6.18%) |
Apr 04, 2016 | 13.49 | 14.51 | 13.19 | 14.24 | 509,895 | +0.92(+6.91%) |
Apr 01, 2016 | 12.72 | 13.46 | 12.34 | 13.32 | 473,043 | +0.51(+3.98%) |
Mar 31, 2016 | 12.07 | 13.04 | 12.07 | 12.81 | 407,976 | +0.69(+5.69%) |
Mar 30, 2016 | 12.62 | 13.19 | 11.90 | 12.12 | 406,157 | -0.30(-2.42%) |
Mar 29, 2016 | 12.00 | 12.53 | 11.10 | 12.42 | 440,890 | +0.51(+4.28%) |
Mar 28, 2016 | 12.22 | 12.40 | 11.81 | 11.91 | 215,592 | -0.21(-1.73%) |
Mar 24, 2016 | 12.33 | 12.12 | 12.12 | 12.12 | 269,900 | -0.35(-2.81%) |
Mar 23, 2016 | 13.07 | 13.36 | 12.39 | 12.47 | 442,555 | -0.60(-4.59%) |
Mar 22, 2016 | 12.56 | 13.15 | 12.45 | 13.07 | 347,301 | +0.50(+3.98%) |
Mar 21, 2016 | 12.00 | 13.49 | 12.00 | 12.57 | 541,430 | +0.60(+5.01%) |
Mar 18, 2016 | 11.59 | 12.19 | 11.50 | 11.97 | 556,093 | +0.43(+3.73%) |
Mar 17, 2016 | 12.52 | 12.66 | 11.22 | 11.54 | 617,857 | -0.93(-7.46%) |
Mar 16, 2016 | 12.25 | 12.83 | 12.10 | 12.47 | 516,897 | +0.08(+0.65%) |
Mar 15, 2016 | 13.07 | 13.25 | 12.16 | 12.39 | 953,511 | -1.97(-13.72%) |
Mar 14, 2016 | 13.90 | 15.06 | 13.90 | 14.36 | 338,632 | +0.47(+3.38%) |
Mar 11, 2016 | 14.50 | 14.85 | 13.50 | 13.89 | 512,370 | -0.45(-3.14%) |
Mar 10, 2016 | 16.20 | 16.20 | 13.94 | 14.34 | 591,393 | -1.93(-11.86%) |
Mar 09, 2016 | 16.71 | 16.74 | 15.04 | 16.27 | 614,501 | +1.23(+8.18%) |
Mar 08, 2016 | 16.62 | 16.62 | 14.93 | 15.04 | 296,638 | -1.56(-9.40%) |
Mar 07, 2016 | 16.63 | 17.20 | 16.19 | 16.60 | 349,448 | -0.09(-0.54%) |
Mar 04, 2016 | 16.79 | 17.00 | 16.32 | 16.69 | 222,277 | -0.16(-0.95%) |
Mar 03, 2016 | 16.80 | 16.95 | 16.31 | 16.85 | 218,127 | +0.21(+1.26%) |
Mar 02, 2016 | 16.42 | 17.71 | 16.02 | 16.64 | 455,941 | +0.59(+3.68%) |