Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.52 | 13.00 | 12.52 | 13.00 | 2,084 | +0.30(+2.36%) |
May 30, 2016 | 12.70 | 12.70 | 12.70 | 12.70 | 499 | -0.19(-1.47%) |
May 27, 2016 | 12.91 | 12.91 | 12.70 | 12.89 | 318,575 | +0.04(+0.31%) |
May 26, 2016 | 13.43 | 13.67 | 12.85 | 12.85 | 1,911 | +0.12(+0.94%) |
May 25, 2016 | 12.25 | 12.73 | 12.25 | 12.73 | 126,213 | +0.23(+1.84%) |
May 24, 2016 | 12.40 | 12.50 | 12.34 | 12.50 | 1,306 | +0.10(+0.81%) |
May 20, 2016 | 12.40 | 12.40 | 12.40 | 0 | -0.01(-0.08%) | |
May 19, 2016 | 11.73 | 12.65 | 11.71 | 12.41 | 13,774 | +1.31(+11.80%) |
May 18, 2016 | 11.02 | 11.11 | 11.02 | 11.10 | 2,175 | +0.10(+0.91%) |
May 17, 2016 | 11.08 | 11.08 | 11.00 | 11.00 | 1,930 | -0.11(-0.99%) |
May 16, 2016 | 10.91 | 11.20 | 10.90 | 11.11 | 3,750 | -0.14(-1.24%) |
May 13, 2016 | 12.15 | 12.15 | 11.25 | 11.25 | 102,700 | -0.92(-7.56%) |
May 12, 2016 | 11.82 | 12.25 | 11.82 | 12.17 | 7,150 | +1.04(+9.34%) |
May 11, 2016 | 11.10 | 11.52 | 10.70 | 11.13 | 7,800 | +0.08(+0.72%) |
May 10, 2016 | 11.39 | 12.18 | 11.00 | 11.05 | 6,757 | -0.95(-7.92%) |
May 09, 2016 | 12.11 | 12.11 | 12.00 | 12.00 | 745 | -0.14(-1.15%) |
May 06, 2016 | 11.32 | 12.35 | 11.32 | 12.14 | 3,044 | +0.55(+4.75%) |
May 05, 2016 | 12.65 | 12.69 | 11.56 | 11.59 | 3,000 | -0.93(-7.43%) |
May 04, 2016 | 12.28 | 12.52 | 11.73 | 12.52 | 1,800 | +0.34(+2.79%) |
May 03, 2016 | 11.75 | 12.18 | 11.50 | 12.18 | 1,550 | -0.01(-0.08%) |
May 02, 2016 | 11.51 | 12.85 | 11.51 | 12.19 | 14,004 | +0.68(+5.91%) |
Apr 29, 2016 | 11.64 | 11.73 | 11.37 | 11.51 | 6,757 | -0.10(-0.86%) |
Apr 28, 2016 | 11.41 | 11.61 | 11.19 | 11.61 | 701,914 | +0.36(+3.20%) |
Apr 27, 2016 | 10.75 | 11.25 | 10.75 | 11.25 | 3,951 | +0.26(+2.37%) |
Apr 26, 2016 | 11.25 | 11.36 | 10.85 | 10.99 | 29,302 | -0.26(-2.31%) |
Apr 25, 2016 | 11.01 | 11.62 | 11.01 | 11.25 | 2,615 | -0.44(-3.76%) |
Apr 22, 2016 | 11.02 | 11.69 | 10.97 | 11.69 | 5,300 | +0.00(+0.00%) |
Apr 21, 2016 | 11.68 | 11.69 | 11.68 | 11.69 | 200 | -0.01(-0.09%) |
Apr 20, 2016 | 11.60 | 11.70 | 11.01 | 11.70 | 2,013 | +0.20(+1.74%) |
Apr 19, 2016 | 11.00 | 11.67 | 11.00 | 11.50 | 1,006 | -0.31(-2.62%) |
Apr 18, 2016 | 11.81 | 11.81 | 11.81 | 11.81 | 100 | +0.11(+0.94%) |
Apr 15, 2016 | 11.91 | 11.91 | 11.01 | 11.70 | 3,247 | -0.23(-1.93%) |
Apr 14, 2016 | 12.30 | 12.30 | 11.93 | 11.93 | 5,330 | -0.25(-2.05%) |
Apr 13, 2016 | 12.00 | 12.30 | 12.00 | 12.18 | 3,336 | +0.23(+1.92%) |
Apr 12, 2016 | 11.40 | 12.80 | 11.40 | 11.95 | 4,509 | +0.65(+5.75%) |
Apr 11, 2016 | 11.26 | 11.27 | 11.26 | 11.30 | 733 | +0.15(+1.35%) |
Apr 08, 2016 | 10.72 | 11.15 | 10.72 | 11.15 | 2,900 | +0.59(+5.59%) |
Apr 07, 2016 | 10.35 | 10.56 | 10.30 | 10.56 | 1,850 | +0.26(+2.52%) |
Apr 06, 2016 | 10.30 | 10.30 | 10.30 | 10.30 | 963 | +0.04(+0.39%) |
Apr 04, 2016 | 10.26 | 10.26 | 10.26 | 0 | -0.05(-0.48%) | |
Apr 01, 2016 | 10.30 | 10.43 | 10.27 | 10.31 | 4,752 | +0.01(+0.10%) |
Mar 31, 2016 | 10.40 | 10.45 | 10.30 | 10.30 | 11,361 | -0.14(-1.34%) |
Mar 30, 2016 | 10.45 | 10.45 | 10.40 | 10.44 | 3,100 | +0.14(+1.36%) |
Mar 29, 2016 | 10.45 | 10.45 | 10.30 | 10.30 | 5,350 | -0.14(-1.34%) |
Mar 28, 2016 | 10.40 | 10.45 | 10.40 | 10.44 | 7,746 | +0.04(+0.38%) |
Mar 24, 2016 | 10.40 | 10.40 | 10.40 | 0 | +0.04(+0.39%) | |
Mar 23, 2016 | 10.41 | 10.41 | 10.35 | 10.36 | 6,600 | -0.09(-0.86%) |
Mar 22, 2016 | 10.35 | 10.45 | 10.35 | 10.45 | 24,499 | +0.09(+0.87%) |
Mar 21, 2016 | 10.35 | 10.45 | 10.35 | 10.36 | 6,100 | -0.01(-0.10%) |
Mar 18, 2016 | 10.50 | 10.50 | 10.35 | 10.37 | 2,500 | -0.07(-0.67%) |
Mar 17, 2016 | 10.46 | 10.46 | 10.20 | 10.44 | 35,616 | -0.03(-0.29%) |
Mar 16, 2016 | 10.30 | 10.47 | 10.20 | 10.47 | 10,011 | +0.18(+1.75%) |
Mar 15, 2016 | 10.29 | 10.30 | 10.20 | 10.29 | 43,512 | +0.04(+0.39%) |
Mar 14, 2016 | 10.27 | 10.30 | 10.24 | 10.25 | 9,219 | -0.01(-0.10%) |
Mar 11, 2016 | 10.44 | 10.45 | 10.21 | 10.26 | 19,063 | +0.01(+0.10%) |
Mar 10, 2016 | 10.35 | 10.38 | 10.25 | 10.25 | 9,529 | -0.11(-1.06%) |
Mar 09, 2016 | 10.50 | 10.50 | 10.35 | 10.36 | 28,961 | -0.09(-0.86%) |
Mar 08, 2016 | 10.57 | 10.58 | 10.45 | 10.45 | 5,647 | -0.05(-0.48%) |
Mar 07, 2016 | 10.47 | 10.50 | 10.35 | 10.50 | 12,364 | +0.20(+1.94%) |
Mar 04, 2016 | 10.49 | 10.49 | 10.21 | 10.30 | 57,045 | +0.00(+0.00%) |
Mar 03, 2016 | 10.45 | 10.52 | 10.20 | 10.30 | 22,858 | -0.20(-1.90%) |
Mar 02, 2016 | 10.28 | 10.65 | 9.950 | 10.50 | 22,807 | -0.76(-6.75%) |