Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.34 | 15.79 | 15.09 | 15.32 | 337,093 | +0.26(+1.73%) |
May 27, 2016 | 14.93 | 15.06 | 15.06 | 15.06 | 115,900 | +0.14(+0.94%) |
May 26, 2016 | 15.80 | 15.80 | 14.62 | 14.92 | 125,161 | -0.77(-4.91%) |
May 25, 2016 | 15.33 | 15.99 | 14.90 | 15.69 | 255,544 | +0.41(+2.68%) |
May 24, 2016 | 14.42 | 15.44 | 14.28 | 15.28 | 189,497 | +0.88(+6.11%) |
May 23, 2016 | 13.54 | 14.68 | 13.37 | 14.40 | 198,572 | +0.81(+5.96%) |
May 20, 2016 | 13.06 | 13.59 | 12.50 | 13.59 | 211,897 | +0.55(+4.22%) |
May 19, 2016 | 12.86 | 13.29 | 12.86 | 13.04 | 125,544 | +0.00(+0.00%) |
May 18, 2016 | 12.84 | 13.26 | 12.71 | 13.04 | 114,464 | +0.16(+1.24%) |
May 17, 2016 | 13.33 | 13.48 | 12.75 | 12.88 | 136,191 | -0.55(-4.10%) |
May 16, 2016 | 12.79 | 13.47 | 12.79 | 13.43 | 259,265 | +0.64(+5.00%) |
May 13, 2016 | 11.31 | 13.46 | 11.11 | 12.79 | 466,328 | +2.07(+19.31%) |
May 12, 2016 | 11.21 | 11.22 | 10.40 | 10.72 | 90,318 | -0.45(-4.03%) |
May 11, 2016 | 11.69 | 11.72 | 11.13 | 11.17 | 49,124 | -0.47(-4.04%) |
May 10, 2016 | 11.74 | 11.87 | 11.54 | 11.64 | 47,976 | -0.11(-0.94%) |
May 09, 2016 | 11.45 | 11.88 | 11.45 | 11.75 | 99,870 | +0.11(+0.95%) |
May 06, 2016 | 11.37 | 11.65 | 11.18 | 11.64 | 104,600 | +0.32(+2.83%) |
May 05, 2016 | 11.36 | 11.41 | 10.95 | 11.32 | 118,681 | +0.05(+0.44%) |
May 04, 2016 | 11.62 | 11.72 | 11.17 | 11.27 | 75,104 | -0.42(-3.59%) |
May 03, 2016 | 12.14 | 12.14 | 11.31 | 11.69 | 101,922 | -0.53(-4.34%) |
May 02, 2016 | 12.02 | 12.25 | 11.65 | 12.22 | 109,909 | +0.21(+1.75%) |
Apr 29, 2016 | 12.64 | 12.64 | 11.78 | 12.01 | 119,038 | -0.63(-4.98%) |
Apr 28, 2016 | 12.45 | 12.72 | 12.27 | 12.64 | 145,776 | +0.24(+1.94%) |
Apr 27, 2016 | 12.21 | 12.45 | 11.97 | 12.40 | 134,915 | +0.19(+1.56%) |
Apr 26, 2016 | 11.47 | 12.39 | 11.24 | 12.21 | 335,732 | +0.82(+7.20%) |
Apr 25, 2016 | 11.83 | 11.99 | 11.37 | 11.39 | 74,124 | -0.48(-4.04%) |
Apr 22, 2016 | 11.55 | 11.95 | 11.55 | 11.87 | 157,118 | +0.31(+2.68%) |
Apr 21, 2016 | 11.58 | 11.95 | 11.51 | 11.56 | 86,479 | +0.08(+0.70%) |
Apr 20, 2016 | 11.32 | 11.51 | 11.20 | 11.48 | 61,348 | +0.18(+1.59%) |
Apr 19, 2016 | 11.26 | 11.39 | 10.88 | 11.30 | 131,362 | +0.23(+2.08%) |
Apr 18, 2016 | 11.14 | 11.33 | 10.92 | 11.07 | 86,414 | -0.05(-0.45%) |
Apr 15, 2016 | 11.30 | 11.65 | 11.11 | 11.12 | 104,193 | -0.24(-2.11%) |
Apr 14, 2016 | 11.07 | 11.50 | 10.86 | 11.36 | 122,681 | +0.26(+2.34%) |
Apr 13, 2016 | 11.30 | 11.58 | 11.02 | 11.10 | 181,311 | -0.15(-1.33%) |
Apr 12, 2016 | 10.36 | 11.38 | 10.36 | 11.25 | 252,622 | +0.89(+8.59%) |
Apr 11, 2016 | 10.57 | 10.74 | 10.24 | 10.36 | 105,722 | -0.17(-1.61%) |
Apr 08, 2016 | 10.91 | 10.97 | 10.41 | 10.53 | 116,331 | -0.29(-2.68%) |
Apr 07, 2016 | 10.82 | 10.98 | 10.46 | 10.82 | 202,212 | -0.01(-0.09%) |
Apr 06, 2016 | 9.900 | 10.85 | 9.900 | 10.83 | 338,489 | +0.91(+9.17%) |
Apr 05, 2016 | 10.28 | 10.28 | 9.780 | 9.920 | 192,359 | -0.41(-3.97%) |
Apr 04, 2016 | 10.45 | 10.61 | 10.24 | 10.33 | 193,077 | +0.08(+0.78%) |
Apr 01, 2016 | 10.41 | 10.57 | 10.23 | 10.25 | 151,657 | -0.31(-2.94%) |
Mar 31, 2016 | 10.64 | 10.86 | 10.46 | 10.56 | 94,957 | +0.00(+0.00%) |
Mar 30, 2016 | 10.88 | 10.96 | 10.40 | 10.56 | 176,725 | -0.22(-2.04%) |
Mar 29, 2016 | 10.18 | 10.81 | 10.13 | 10.78 | 237,044 | +0.79(+7.91%) |
Mar 28, 2016 | 10.51 | 10.59 | 9.860 | 9.990 | 108,046 | -0.40(-3.85%) |
Mar 24, 2016 | 10.13 | 10.39 | 10.39 | 10.39 | 201,100 | +0.28(+2.77%) |
Mar 23, 2016 | 10.83 | 11.08 | 10.10 | 10.11 | 174,327 | -0.86(-7.84%) |
Mar 22, 2016 | 11.06 | 11.10 | 10.90 | 10.97 | 88,337 | -0.19(-1.70%) |
Mar 21, 2016 | 11.47 | 11.47 | 11.04 | 11.16 | 121,607 | -0.09(-0.80%) |
Mar 18, 2016 | 10.50 | 11.66 | 10.50 | 11.25 | 327,360 | +0.87(+8.38%) |
Mar 17, 2016 | 9.880 | 10.43 | 9.750 | 10.38 | 117,533 | +0.45(+4.53%) |
Mar 16, 2016 | 9.750 | 9.995 | 9.710 | 9.930 | 68,836 | +0.17(+1.74%) |
Mar 15, 2016 | 10.03 | 10.17 | 9.510 | 9.760 | 136,111 | -0.46(-4.50%) |
Mar 14, 2016 | 10.18 | 10.50 | 10.08 | 10.22 | 120,014 | +0.04(+0.39%) |
Mar 11, 2016 | 10.34 | 10.40 | 10.10 | 10.18 | 114,818 | -0.09(-0.88%) |
Mar 10, 2016 | 10.59 | 10.69 | 10.09 | 10.27 | 80,992 | -0.25(-2.38%) |
Mar 09, 2016 | 10.26 | 10.64 | 10.23 | 10.52 | 96,791 | +0.26(+2.53%) |
Mar 08, 2016 | 10.52 | 10.64 | 10.15 | 10.26 | 143,037 | -0.28(-2.66%) |
Mar 07, 2016 | 10.63 | 10.87 | 10.45 | 10.54 | 277,423 | -0.18(-1.68%) |
Mar 04, 2016 | 10.81 | 10.81 | 10.48 | 10.72 | 188,235 | -0.09(-0.83%) |
Mar 03, 2016 | 10.85 | 11.00 | 10.37 | 10.81 | 175,598 | -0.01(-0.09%) |
Mar 02, 2016 | 10.24 | 10.98 | 10.03 | 10.82 | 296,520 | +0.55(+5.36%) |