Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.99 | 11.38 | 10.65 | 11.06 | 379,085 | +0.20(+1.84%) |
May 27, 2016 | 10.62 | 10.86 | 10.86 | 10.86 | 143,600 | +0.31(+2.94%) |
May 26, 2016 | 10.82 | 10.82 | 10.48 | 10.55 | 128,367 | -0.25(-2.31%) |
May 25, 2016 | 10.77 | 11.19 | 10.60 | 10.80 | 266,829 | +0.11(+1.03%) |
May 24, 2016 | 10.35 | 10.77 | 10.27 | 10.69 | 252,137 | +0.44(+4.29%) |
May 23, 2016 | 9.950 | 10.41 | 9.950 | 10.25 | 195,695 | +0.31(+3.12%) |
May 20, 2016 | 9.390 | 10.04 | 9.345 | 9.940 | 204,277 | +0.61(+6.54%) |
May 19, 2016 | 9.740 | 10.00 | 9.180 | 9.330 | 236,371 | -0.49(-4.99%) |
May 18, 2016 | 9.360 | 9.970 | 9.360 | 9.820 | 195,755 | +0.35(+3.70%) |
May 17, 2016 | 9.460 | 9.880 | 9.300 | 9.470 | 351,263 | -0.11(-1.15%) |
May 16, 2016 | 9.070 | 9.720 | 9.070 | 9.580 | 240,010 | +0.58(+6.44%) |
May 13, 2016 | 8.970 | 9.190 | 8.810 | 9.000 | 205,984 | +0.04(+0.45%) |
May 12, 2016 | 9.340 | 9.764 | 8.770 | 8.960 | 250,115 | -0.29(-3.14%) |
May 11, 2016 | 9.660 | 9.880 | 9.230 | 9.250 | 212,555 | -0.43(-4.44%) |
May 10, 2016 | 10.27 | 10.27 | 9.480 | 9.680 | 322,564 | -0.48(-4.72%) |
May 09, 2016 | 9.040 | 10.30 | 8.840 | 10.16 | 385,049 | +0.83(+8.90%) |
May 06, 2016 | 8.960 | 9.440 | 8.960 | 9.330 | 234,629 | +0.26(+2.87%) |
May 05, 2016 | 9.600 | 10.14 | 8.840 | 9.070 | 387,257 | -0.43(-4.53%) |
May 04, 2016 | 9.650 | 9.680 | 9.090 | 9.500 | 579,289 | -0.38(-3.80%) |
May 03, 2016 | 10.52 | 10.68 | 9.860 | 9.875 | 419,868 | -0.79(-7.45%) |
May 02, 2016 | 10.51 | 10.90 | 10.28 | 10.67 | 422,823 | +0.25(+2.40%) |
Apr 29, 2016 | 11.00 | 11.35 | 10.32 | 10.42 | 309,319 | -0.64(-5.79%) |
Apr 28, 2016 | 11.05 | 11.58 | 10.82 | 11.06 | 220,890 | -0.10(-0.90%) |
Apr 27, 2016 | 11.00 | 11.33 | 10.30 | 11.16 | 397,573 | +0.13(+1.18%) |
Apr 26, 2016 | 12.23 | 12.24 | 10.97 | 11.03 | 317,272 | -1.09(-8.99%) |
Apr 25, 2016 | 12.62 | 12.75 | 12.10 | 12.12 | 174,339 | -0.47(-3.73%) |
Apr 22, 2016 | 12.48 | 12.60 | 12.05 | 12.59 | 269,978 | +0.21(+1.70%) |
Apr 21, 2016 | 12.04 | 12.58 | 11.99 | 12.38 | 248,147 | +0.27(+2.23%) |
Apr 20, 2016 | 12.18 | 12.62 | 11.93 | 12.11 | 196,255 | -0.01(-0.08%) |
Apr 19, 2016 | 12.71 | 12.72 | 11.85 | 12.12 | 243,211 | -0.59(-4.64%) |
Apr 18, 2016 | 12.60 | 12.92 | 12.39 | 12.71 | 268,514 | -0.17(-1.32%) |
Apr 15, 2016 | 12.63 | 13.00 | 12.52 | 12.88 | 178,369 | +0.18(+1.42%) |
Apr 14, 2016 | 12.94 | 13.13 | 12.60 | 12.70 | 253,745 | -0.15(-1.17%) |
Apr 13, 2016 | 12.46 | 13.00 | 12.39 | 12.85 | 256,707 | +0.50(+4.05%) |
Apr 12, 2016 | 12.12 | 12.40 | 11.79 | 12.35 | 268,584 | +0.20(+1.65%) |
Apr 11, 2016 | 12.48 | 12.81 | 11.85 | 12.15 | 272,714 | -0.25(-2.02%) |
Apr 08, 2016 | 12.97 | 13.08 | 12.24 | 12.40 | 306,831 | -0.31(-2.44%) |
Apr 07, 2016 | 13.05 | 13.46 | 12.44 | 12.71 | 352,643 | -0.49(-3.71%) |
Apr 06, 2016 | 12.49 | 13.37 | 12.42 | 13.20 | 583,741 | +0.86(+6.97%) |
Apr 05, 2016 | 12.40 | 13.41 | 12.11 | 12.34 | 596,547 | +0.01(+0.08%) |
Apr 04, 2016 | 11.91 | 12.66 | 11.80 | 12.33 | 432,462 | +0.44(+3.70%) |
Apr 01, 2016 | 12.01 | 12.52 | 11.69 | 11.89 | 363,171 | -0.23(-1.90%) |
Mar 31, 2016 | 11.62 | 12.94 | 11.62 | 12.12 | 596,512 | +0.61(+5.30%) |
Mar 30, 2016 | 11.44 | 12.35 | 11.32 | 11.51 | 363,387 | +0.19(+1.68%) |
Mar 29, 2016 | 10.43 | 11.38 | 10.01 | 11.32 | 387,457 | +0.83(+7.91%) |
Mar 28, 2016 | 10.82 | 10.85 | 10.18 | 10.49 | 142,667 | -0.23(-2.15%) |
Mar 24, 2016 | 10.41 | 10.72 | 10.72 | 10.72 | 266,800 | +0.21(+2.00%) |
Mar 23, 2016 | 11.54 | 11.85 | 10.50 | 10.51 | 235,163 | -1.16(-9.94%) |
Mar 22, 2016 | 11.04 | 11.89 | 10.77 | 11.67 | 380,388 | +0.59(+5.32%) |
Mar 21, 2016 | 10.91 | 11.39 | 10.81 | 11.08 | 367,070 | +0.12(+1.09%) |
Mar 18, 2016 | 10.09 | 11.00 | 9.990 | 10.96 | 651,380 | +0.94(+9.38%) |
Mar 17, 2016 | 9.890 | 10.24 | 9.300 | 10.02 | 359,742 | +0.16(+1.62%) |
Mar 16, 2016 | 10.20 | 10.46 | 9.660 | 9.860 | 200,340 | -0.35(-3.43%) |
Mar 15, 2016 | 10.92 | 10.92 | 9.902 | 10.21 | 349,689 | -0.88(-7.94%) |
Mar 14, 2016 | 10.95 | 11.90 | 10.75 | 11.09 | 681,021 | +0.78(+7.57%) |
Mar 11, 2016 | 10.03 | 10.35 | 9.670 | 10.31 | 352,061 | +0.39(+3.93%) |
Mar 10, 2016 | 9.430 | 10.15 | 9.350 | 9.920 | 569,637 | +0.41(+4.31%) |
Mar 09, 2016 | 9.540 | 9.760 | 8.500 | 9.510 | 674,218 | +0.12(+1.28%) |
Mar 08, 2016 | 10.30 | 10.30 | 9.330 | 9.390 | 409,206 | -0.87(-8.48%) |
Mar 07, 2016 | 9.550 | 10.48 | 9.340 | 10.26 | 371,792 | +0.66(+6.88%) |
Mar 04, 2016 | 9.700 | 10.22 | 9.450 | 9.600 | 287,608 | -0.04(-0.41%) |
Mar 03, 2016 | 9.490 | 10.28 | 9.165 | 9.640 | 279,979 | +0.12(+1.26%) |
Mar 02, 2016 | 9.090 | 9.620 | 8.800 | 9.520 | 430,006 | +0.35(+3.82%) |