Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 13.22 | 13.62 | 12.94 | 13.21 | 612,230 | +0.29(+2.28%) |
May 27, 2016 | 13.24 | 12.92 | 12.92 | 12.92 | 619,820 | -0.24(-1.80%) |
May 26, 2016 | 13.76 | 14.07 | 12.83 | 13.15 | 595,027 | -0.35(-2.60%) |
May 25, 2016 | 12.84 | 13.76 | 12.75 | 13.50 | 698,215 | +0.82(+6.43%) |
May 24, 2016 | 12.45 | 12.85 | 12.02 | 12.69 | 665,225 | +0.77(+6.44%) |
May 23, 2016 | 12.07 | 12.43 | 11.75 | 11.92 | 598,035 | +0.08(+0.64%) |
May 20, 2016 | 11.54 | 11.88 | 11.47 | 11.84 | 376,826 | +0.41(+3.57%) |
May 19, 2016 | 11.66 | 11.80 | 11.24 | 11.44 | 537,808 | -0.45(-3.75%) |
May 18, 2016 | 11.19 | 12.02 | 11.15 | 11.88 | 640,948 | +0.69(+6.19%) |
May 17, 2016 | 11.01 | 11.43 | 10.84 | 11.19 | 663,396 | +0.19(+1.72%) |
May 16, 2016 | 10.52 | 11.66 | 10.36 | 11.00 | 1,071,842 | +1.00(+9.95%) |
May 13, 2016 | 9.920 | 10.41 | 9.910 | 10.01 | 801,584 | +0.17(+1.74%) |
May 12, 2016 | 10.17 | 10.40 | 9.540 | 9.834 | 336,223 | -0.22(-2.17%) |
May 11, 2016 | 9.673 | 10.20 | 9.673 | 10.05 | 378,578 | +0.47(+4.95%) |
May 10, 2016 | 9.521 | 10.06 | 9.341 | 9.578 | 473,201 | +0.33(+3.59%) |
May 09, 2016 | 9.664 | 9.920 | 8.905 | 9.246 | 413,114 | -0.27(-2.79%) |
May 06, 2016 | 8.914 | 10.26 | 8.592 | 9.512 | 535,050 | +0.83(+9.50%) |
May 05, 2016 | 8.772 | 9.114 | 8.582 | 8.687 | 379,882 | -0.09(-0.97%) |
May 04, 2016 | 8.763 | 9.227 | 8.573 | 8.772 | 282,314 | -0.05(-0.54%) |
May 03, 2016 | 8.763 | 8.876 | 8.402 | 8.820 | 266,038 | -0.16(-1.80%) |
May 02, 2016 | 8.507 | 9.066 | 8.213 | 8.981 | 482,928 | +0.56(+6.64%) |
Apr 29, 2016 | 8.317 | 8.535 | 8.127 | 8.421 | 210,475 | +0.10(+1.25%) |
Apr 28, 2016 | 7.900 | 8.393 | 7.900 | 8.317 | 432,535 | +0.39(+4.90%) |
Apr 27, 2016 | 7.644 | 8.032 | 7.615 | 7.928 | 332,530 | +0.33(+4.37%) |
Apr 26, 2016 | 7.207 | 7.710 | 7.188 | 7.596 | 216,910 | +0.25(+3.35%) |
Apr 25, 2016 | 7.492 | 7.587 | 7.321 | 7.350 | 234,706 | +0.03(+0.39%) |
Apr 22, 2016 | 7.046 | 7.577 | 7.018 | 7.321 | 218,758 | +0.26(+3.62%) |
Apr 21, 2016 | 6.923 | 7.207 | 6.875 | 7.065 | 129,373 | +0.00(+0.00%) |
Apr 20, 2016 | 7.150 | 7.473 | 7.037 | 7.065 | 584,484 | +0.04(+0.54%) |
Apr 19, 2016 | 6.980 | 7.264 | 6.752 | 7.027 | 215,150 | +0.32(+4.81%) |
Apr 18, 2016 | 6.183 | 6.780 | 6.174 | 6.705 | 340,641 | +0.45(+7.12%) |
Apr 15, 2016 | 5.889 | 6.325 | 5.785 | 6.259 | 310,201 | +0.32(+5.43%) |
Apr 14, 2016 | 5.756 | 5.946 | 5.681 | 5.937 | 129,825 | +0.19(+3.30%) |
Apr 13, 2016 | 5.709 | 5.832 | 5.633 | 5.747 | 140,246 | +0.14(+2.54%) |
Apr 12, 2016 | 5.377 | 5.861 | 5.344 | 5.605 | 185,565 | +0.24(+4.42%) |
Apr 11, 2016 | 5.425 | 5.804 | 5.292 | 5.368 | 210,902 | +0.03(+0.53%) |
Apr 08, 2016 | 5.159 | 5.842 | 5.055 | 5.339 | 159,726 | +0.24(+4.65%) |
Apr 07, 2016 | 4.789 | 5.235 | 4.694 | 5.102 | 165,210 | +0.27(+5.49%) |
Apr 06, 2016 | 4.818 | 4.950 | 4.609 | 4.837 | 155,558 | -0.09(-1.73%) |
Apr 05, 2016 | 4.922 | 5.036 | 4.789 | 4.922 | 50,727 | -0.05(-0.95%) |
Apr 04, 2016 | 5.339 | 5.339 | 4.808 | 4.969 | 104,131 | -0.21(-4.03%) |
Apr 01, 2016 | 5.263 | 5.263 | 4.893 | 5.178 | 76,274 | -0.09(-1.80%) |
Mar 31, 2016 | 5.282 | 5.500 | 5.168 | 5.273 | 173,775 | +0.00(+0.00%) |
Mar 30, 2016 | 4.912 | 5.358 | 4.837 | 5.273 | 208,079 | +0.28(+5.50%) |
Mar 29, 2016 | 4.618 | 5.064 | 4.533 | 4.998 | 79,231 | +0.33(+7.11%) |
Mar 28, 2016 | 4.543 | 4.742 | 4.268 | 4.666 | 86,251 | +0.15(+3.36%) |
Mar 24, 2016 | 4.144 | 4.514 | 4.514 | 4.514 | 92,793 | +0.24(+5.54%) |
Mar 23, 2016 | 4.353 | 4.362 | 4.182 | 4.277 | 110,022 | -0.12(-2.80%) |
Mar 22, 2016 | 4.381 | 4.543 | 4.291 | 4.400 | 97,250 | -0.13(-2.93%) |
Mar 21, 2016 | 4.524 | 4.599 | 4.277 | 4.533 | 170,709 | +0.08(+1.70%) |
Mar 18, 2016 | 4.628 | 4.789 | 4.419 | 4.457 | 191,522 | -0.13(-2.89%) |
Mar 17, 2016 | 4.476 | 4.769 | 4.353 | 4.590 | 159,928 | +0.09(+1.89%) |
Mar 16, 2016 | 4.296 | 4.590 | 4.296 | 4.505 | 55,721 | +0.22(+5.09%) |
Mar 15, 2016 | 4.438 | 4.476 | 4.021 | 4.286 | 119,407 | -0.18(-4.03%) |
Mar 14, 2016 | 4.609 | 4.808 | 4.296 | 4.467 | 140,414 | -0.28(-5.80%) |
Mar 11, 2016 | 4.144 | 5.102 | 3.993 | 4.742 | 229,422 | +0.67(+16.55%) |
Mar 10, 2016 | 3.082 | 4.106 | 2.949 | 4.068 | 176,292 | -0.25(-5.71%) |
Mar 09, 2016 | 4.277 | 4.391 | 4.049 | 4.315 | 99,369 | +0.01(+0.22%) |
Mar 08, 2016 | 4.751 | 4.770 | 4.239 | 4.305 | 183,173 | -0.49(-10.28%) |
Mar 07, 2016 | 4.514 | 4.922 | 4.467 | 4.799 | 255,526 | +0.36(+8.12%) |
Mar 04, 2016 | 3.509 | 4.457 | 3.509 | 4.438 | 363,769 | +0.93(+26.49%) |
Mar 03, 2016 | 3.424 | 4.002 | 3.300 | 3.509 | 200,407 | +0.04(+1.09%) |
Mar 02, 2016 | 3.054 | 3.499 | 3.016 | 3.471 | 108,006 | +0.48(+16.19%) |