Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.35 | 10.76 | 10.30 | 10.55 | 419,975 | +0.37(+3.63%) |
May 27, 2016 | 10.13 | 10.18 | 10.18 | 10.18 | 371,900 | -0.02(-0.20%) |
May 26, 2016 | 10.11 | 10.36 | 10.05 | 10.20 | 425,146 | +0.09(+0.89%) |
May 25, 2016 | 10.18 | 10.27 | 9.795 | 10.11 | 472,048 | -0.09(-0.88%) |
May 24, 2016 | 10.00 | 10.35 | 9.780 | 10.20 | 483,143 | +0.23(+2.31%) |
May 23, 2016 | 9.190 | 10.12 | 9.160 | 9.970 | 480,782 | +0.85(+9.32%) |
May 20, 2016 | 8.880 | 9.190 | 8.840 | 9.120 | 326,801 | +0.32(+3.64%) |
May 19, 2016 | 9.230 | 9.505 | 8.700 | 8.800 | 474,536 | -0.57(-6.08%) |
May 18, 2016 | 9.120 | 9.600 | 9.120 | 9.370 | 368,487 | +0.14(+1.52%) |
May 17, 2016 | 9.290 | 9.555 | 9.170 | 9.230 | 379,451 | -0.09(-0.97%) |
May 16, 2016 | 9.150 | 9.600 | 9.150 | 9.320 | 499,015 | +0.17(+1.86%) |
May 13, 2016 | 8.840 | 9.480 | 8.815 | 9.150 | 535,340 | +0.31(+3.51%) |
May 12, 2016 | 9.080 | 9.340 | 8.740 | 8.840 | 801,685 | -0.30(-3.28%) |
May 11, 2016 | 8.450 | 9.240 | 8.435 | 9.140 | 951,733 | +0.65(+7.66%) |
May 10, 2016 | 8.900 | 9.150 | 8.080 | 8.490 | 1,899,201 | -1.77(-17.25%) |
May 09, 2016 | 10.60 | 10.72 | 10.26 | 10.26 | 453,703 | -0.30(-2.84%) |
May 06, 2016 | 10.58 | 10.70 | 10.34 | 10.56 | 268,239 | -0.04(-0.38%) |
May 05, 2016 | 10.65 | 10.87 | 10.35 | 10.60 | 316,773 | -0.01(-0.09%) |
May 04, 2016 | 10.64 | 10.92 | 10.54 | 10.61 | 375,640 | -0.04(-0.38%) |
May 03, 2016 | 11.04 | 11.21 | 10.56 | 10.65 | 445,558 | -0.47(-4.23%) |
May 02, 2016 | 11.21 | 11.37 | 10.76 | 11.12 | 509,160 | -0.08(-0.71%) |
Apr 29, 2016 | 11.31 | 11.47 | 11.00 | 11.20 | 526,785 | -0.14(-1.23%) |
Apr 28, 2016 | 11.31 | 11.78 | 11.22 | 11.34 | 588,020 | -0.10(-0.87%) |
Apr 27, 2016 | 10.90 | 11.50 | 10.82 | 11.44 | 330,909 | +0.54(+4.95%) |
Apr 26, 2016 | 11.15 | 11.15 | 10.65 | 10.90 | 706,135 | -0.18(-1.62%) |
Apr 25, 2016 | 11.51 | 11.53 | 11.05 | 11.08 | 392,216 | -0.51(-4.40%) |
Apr 22, 2016 | 11.05 | 11.60 | 11.05 | 11.59 | 515,831 | +0.58(+5.27%) |
Apr 21, 2016 | 11.54 | 11.54 | 11.01 | 11.01 | 567,878 | -0.37(-3.25%) |
Apr 20, 2016 | 11.70 | 11.82 | 11.25 | 11.38 | 1,118,308 | -0.34(-2.90%) |
Apr 19, 2016 | 12.74 | 12.86 | 11.61 | 11.72 | 5,063,672 | -4.39(-27.25%) |
Apr 18, 2016 | 15.79 | 16.11 | 15.64 | 16.11 | 160,400 | +0.29(+1.83%) |
Apr 15, 2016 | 16.18 | 16.18 | 15.76 | 15.82 | 125,082 | -0.43(-2.65%) |
Apr 14, 2016 | 16.10 | 16.48 | 15.92 | 16.25 | 126,640 | +0.21(+1.31%) |
Apr 13, 2016 | 15.58 | 16.31 | 15.51 | 16.04 | 268,605 | +0.62(+4.02%) |
Apr 12, 2016 | 16.00 | 16.02 | 15.23 | 15.42 | 254,650 | -0.49(-3.08%) |
Apr 11, 2016 | 15.82 | 16.44 | 15.58 | 15.91 | 274,912 | +0.18(+1.14%) |
Apr 08, 2016 | 15.05 | 15.86 | 14.82 | 15.73 | 383,542 | +1.03(+7.01%) |
Apr 07, 2016 | 14.74 | 15.03 | 14.53 | 14.70 | 175,597 | -0.18(-1.21%) |
Apr 06, 2016 | 14.80 | 15.13 | 14.28 | 14.88 | 179,426 | +0.14(+0.95%) |
Apr 05, 2016 | 14.89 | 15.18 | 14.26 | 14.74 | 282,875 | -0.35(-2.32%) |
Apr 04, 2016 | 15.05 | 15.54 | 14.83 | 15.09 | 243,050 | +0.05(+0.33%) |
Apr 01, 2016 | 14.72 | 15.38 | 14.69 | 15.04 | 190,262 | +0.13(+0.87%) |
Mar 31, 2016 | 15.21 | 15.25 | 14.71 | 14.91 | 237,717 | -0.36(-2.36%) |
Mar 30, 2016 | 15.30 | 15.55 | 15.14 | 15.27 | 433,428 | +0.22(+1.46%) |
Mar 29, 2016 | 15.10 | 15.20 | 14.64 | 15.05 | 546,913 | -0.15(-0.99%) |
Mar 28, 2016 | 15.90 | 15.98 | 15.11 | 15.20 | 243,394 | -0.59(-3.74%) |
Mar 24, 2016 | 15.89 | 15.79 | 15.79 | 15.79 | 375,300 | -0.23(-1.44%) |
Mar 23, 2016 | 16.16 | 16.83 | 15.79 | 16.02 | 506,011 | -0.14(-0.87%) |
Mar 22, 2016 | 17.28 | 17.32 | 15.81 | 16.16 | 540,551 | -1.30(-7.45%) |
Mar 21, 2016 | 17.53 | 17.91 | 17.45 | 17.46 | 159,976 | -0.10(-0.57%) |
Mar 18, 2016 | 17.76 | 17.93 | 17.32 | 17.56 | 194,019 | -0.09(-0.51%) |
Mar 17, 2016 | 17.29 | 17.94 | 17.19 | 17.65 | 160,248 | +0.25(+1.44%) |
Mar 16, 2016 | 16.83 | 17.50 | 16.50 | 17.40 | 175,116 | +0.49(+2.90%) |
Mar 15, 2016 | 17.23 | 17.33 | 16.81 | 16.91 | 148,349 | -0.54(-3.09%) |
Mar 14, 2016 | 17.57 | 18.09 | 17.44 | 17.45 | 163,059 | -0.16(-0.91%) |
Mar 11, 2016 | 17.54 | 17.63 | 17.18 | 17.61 | 128,629 | +0.57(+3.35%) |
Mar 10, 2016 | 17.05 | 17.27 | 16.70 | 17.04 | 151,625 | +0.02(+0.12%) |
Mar 09, 2016 | 17.14 | 17.22 | 16.77 | 17.02 | 161,974 | +0.03(+0.18%) |
Mar 08, 2016 | 17.84 | 17.84 | 16.96 | 16.99 | 164,826 | -1.13(-6.24%) |
Mar 07, 2016 | 18.15 | 18.47 | 17.89 | 18.12 | 196,873 | -0.12(-0.66%) |
Mar 04, 2016 | 18.27 | 18.79 | 17.96 | 18.24 | 210,398 | -0.08(-0.44%) |
Mar 03, 2016 | 18.29 | 18.57 | 18.01 | 18.32 | 155,066 | +0.03(+0.16%) |
Mar 02, 2016 | 18.32 | 18.50 | 18.12 | 18.29 | 252,845 | -0.04(-0.22%) |