Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.56 | 13.14 | 12.24 | 12.51 | 128,075 | +0.08(+0.64%) |
May 27, 2016 | 12.48 | 12.43 | 12.43 | 12.43 | 107,600 | +0.03(+0.24%) |
May 26, 2016 | 12.75 | 12.87 | 12.21 | 12.40 | 98,249 | -0.23(-1.82%) |
May 25, 2016 | 12.67 | 13.97 | 12.53 | 12.63 | 151,384 | +0.13(+1.04%) |
May 24, 2016 | 12.41 | 12.83 | 12.02 | 12.50 | 128,171 | +0.31(+2.54%) |
May 23, 2016 | 12.46 | 12.99 | 11.98 | 12.19 | 113,379 | -0.24(-1.93%) |
May 20, 2016 | 11.14 | 12.60 | 11.14 | 12.43 | 73,287 | +1.24(+11.08%) |
May 19, 2016 | 10.99 | 11.34 | 10.54 | 11.19 | 63,619 | +0.19(+1.73%) |
May 18, 2016 | 10.92 | 11.20 | 10.77 | 11.00 | 59,097 | +0.13(+1.20%) |
May 17, 2016 | 10.05 | 11.64 | 10.45 | 10.87 | 115,456 | +0.42(+4.02%) |
May 16, 2016 | 10.42 | 10.54 | 10.00 | 10.45 | 53,311 | +0.41(+4.08%) |
May 13, 2016 | 9.670 | 10.22 | 9.550 | 10.04 | 48,257 | +0.40(+4.15%) |
May 12, 2016 | 10.33 | 10.48 | 9.500 | 9.640 | 69,763 | -0.59(-5.77%) |
May 11, 2016 | 10.15 | 10.64 | 10.00 | 10.23 | 77,912 | +0.14(+1.39%) |
May 10, 2016 | 9.760 | 10.36 | 9.750 | 10.09 | 51,102 | +0.29(+2.96%) |
May 09, 2016 | 9.090 | 10.11 | 9.090 | 9.800 | 69,278 | +0.74(+8.17%) |
May 06, 2016 | 9.560 | 10.20 | 9.040 | 9.060 | 82,602 | -0.53(-5.53%) |
May 05, 2016 | 10.44 | 10.93 | 9.570 | 9.590 | 92,629 | -0.82(-7.88%) |
May 04, 2016 | 10.30 | 10.81 | 9.750 | 10.41 | 224,850 | -0.28(-2.62%) |
May 03, 2016 | 10.37 | 10.89 | 10.02 | 10.69 | 120,598 | +0.20(+1.91%) |
May 02, 2016 | 10.76 | 10.76 | 10.35 | 10.49 | 69,828 | -0.47(-4.29%) |
Apr 29, 2016 | 11.46 | 11.46 | 10.87 | 10.96 | 29,778 | -0.47(-4.11%) |
Apr 28, 2016 | 11.96 | 12.11 | 11.39 | 11.43 | 39,708 | -0.48(-4.03%) |
Apr 27, 2016 | 12.29 | 12.32 | 11.81 | 11.91 | 30,221 | -0.40(-3.25%) |
Apr 26, 2016 | 12.74 | 12.77 | 11.99 | 12.31 | 40,155 | -0.36(-2.84%) |
Apr 25, 2016 | 12.51 | 13.02 | 12.51 | 12.67 | 43,658 | +0.24(+1.93%) |
Apr 22, 2016 | 12.45 | 13.12 | 12.30 | 12.43 | 72,073 | -0.02(-0.16%) |
Apr 21, 2016 | 11.90 | 12.54 | 11.62 | 12.45 | 137,407 | +0.63(+5.33%) |
Apr 20, 2016 | 11.91 | 12.10 | 11.82 | 11.82 | 52,409 | +0.05(+0.42%) |
Apr 19, 2016 | 11.93 | 12.24 | 11.67 | 11.77 | 36,912 | -0.12(-1.01%) |
Apr 18, 2016 | 12.21 | 12.27 | 11.65 | 11.89 | 69,952 | -0.38(-3.10%) |
Apr 15, 2016 | 12.51 | 12.55 | 12.19 | 12.27 | 41,419 | -0.23(-1.84%) |
Apr 14, 2016 | 12.01 | 12.58 | 11.84 | 12.50 | 79,978 | +0.56(+4.69%) |
Apr 13, 2016 | 11.23 | 12.10 | 11.15 | 11.94 | 65,398 | +0.82(+7.37%) |
Apr 12, 2016 | 11.18 | 11.38 | 10.85 | 11.12 | 58,305 | +0.07(+0.63%) |
Apr 11, 2016 | 12.04 | 12.19 | 11.05 | 11.05 | 87,046 | -0.93(-7.76%) |
Apr 08, 2016 | 12.20 | 12.35 | 11.83 | 11.98 | 93,449 | -0.01(-0.08%) |
Apr 07, 2016 | 11.59 | 12.25 | 11.47 | 11.99 | 109,008 | +0.20(+1.70%) |
Apr 06, 2016 | 11.46 | 12.27 | 11.42 | 11.79 | 137,128 | +0.44(+3.88%) |
Apr 05, 2016 | 11.45 | 11.73 | 11.09 | 11.35 | 78,463 | -0.11(-0.96%) |
Apr 04, 2016 | 11.36 | 11.83 | 11.25 | 11.46 | 206,477 | +0.12(+1.06%) |
Apr 01, 2016 | 10.96 | 11.49 | 10.96 | 11.34 | 36,614 | +0.37(+3.37%) |
Mar 31, 2016 | 11.12 | 11.30 | 10.63 | 10.97 | 54,744 | -0.19(-1.70%) |
Mar 30, 2016 | 11.27 | 11.63 | 10.76 | 11.16 | 36,656 | +0.06(+0.54%) |
Mar 29, 2016 | 10.22 | 11.15 | 10.06 | 11.10 | 51,025 | +0.93(+9.14%) |
Mar 28, 2016 | 10.67 | 10.91 | 10.06 | 10.17 | 54,486 | -0.31(-2.96%) |
Mar 24, 2016 | 11.27 | 10.48 | 10.48 | 10.48 | 104,800 | -0.92(-8.07%) |
Mar 23, 2016 | 11.87 | 12.10 | 11.35 | 11.40 | 121,475 | -0.48(-4.04%) |
Mar 22, 2016 | 11.83 | 12.01 | 11.64 | 11.88 | 91,236 | +0.10(+0.85%) |
Mar 21, 2016 | 10.81 | 12.10 | 10.81 | 11.78 | 161,285 | +0.77(+6.99%) |
Mar 18, 2016 | 11.05 | 11.37 | 10.89 | 11.01 | 213,607 | +0.15(+1.38%) |
Mar 17, 2016 | 10.84 | 11.15 | 10.53 | 10.86 | 93,324 | -0.04(-0.37%) |
Mar 16, 2016 | 9.840 | 11.25 | 9.810 | 10.90 | 122,992 | +1.38(+14.50%) |
Mar 15, 2016 | 9.910 | 9.980 | 9.400 | 9.520 | 97,945 | -0.54(-5.37%) |
Mar 14, 2016 | 7.640 | 10.42 | 7.640 | 10.06 | 243,728 | +2.44(+32.02%) |
Mar 11, 2016 | 6.910 | 7.760 | 6.860 | 7.620 | 286,604 | +1.09(+16.69%) |
Mar 10, 2016 | 7.140 | 7.315 | 6.480 | 6.530 | 113,383 | -0.57(-8.03%) |
Mar 09, 2016 | 7.320 | 7.320 | 6.730 | 7.100 | 75,578 | -0.13(-1.80%) |
Mar 08, 2016 | 7.500 | 8.640 | 7.180 | 7.230 | 83,470 | -0.32(-4.24%) |
Mar 07, 2016 | 7.210 | 7.660 | 7.190 | 7.550 | 58,645 | +0.35(+4.86%) |
Mar 04, 2016 | 7.140 | 7.220 | 7.040 | 7.200 | 19,045 | -0.06(-0.83%) |
Mar 03, 2016 | 7.400 | 7.510 | 7.050 | 7.260 | 64,830 | -0.16(-2.16%) |
Mar 02, 2016 | 7.490 | 8.140 | 6.940 | 7.420 | 65,543 | -0.12(-1.59%) |