Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.75 | 12.06 | 11.72 | 11.97 | 220,849 | +0.21(+1.82%) |
May 27, 2016 | 11.78 | 11.75 | 11.75 | 11.75 | 58,456 | -0.20(-1.70%) |
May 26, 2016 | 11.86 | 11.95 | 11.56 | 11.95 | 71,688 | +0.13(+1.11%) |
May 25, 2016 | 11.72 | 11.91 | 11.49 | 11.82 | 94,584 | +0.13(+1.08%) |
May 24, 2016 | 11.52 | 11.91 | 11.33 | 11.70 | 126,837 | +0.21(+1.82%) |
May 23, 2016 | 11.53 | 11.56 | 11.36 | 11.49 | 81,321 | -0.10(-0.90%) |
May 20, 2016 | 11.79 | 11.84 | 11.53 | 11.59 | 58,119 | -0.25(-2.09%) |
May 19, 2016 | 11.54 | 11.97 | 11.54 | 11.84 | 139,323 | +0.23(+1.94%) |
May 18, 2016 | 11.55 | 11.73 | 11.40 | 11.61 | 140,851 | +0.07(+0.57%) |
May 17, 2016 | 11.32 | 11.75 | 11.32 | 11.55 | 183,520 | +0.18(+1.59%) |
May 16, 2016 | 11.16 | 11.56 | 11.16 | 11.37 | 165,517 | +0.26(+2.37%) |
May 13, 2016 | 11.13 | 11.22 | 10.99 | 11.10 | 90,443 | -0.05(-0.44%) |
May 12, 2016 | 11.10 | 11.29 | 11.06 | 11.15 | 122,292 | +0.02(+0.15%) |
May 11, 2016 | 11.18 | 11.35 | 11.06 | 11.14 | 99,926 | -0.11(-0.98%) |
May 10, 2016 | 11.07 | 11.38 | 11.07 | 11.25 | 158,976 | +0.22(+1.95%) |
May 09, 2016 | 11.41 | 11.49 | 10.90 | 11.03 | 55,165 | -0.37(-3.26%) |
May 06, 2016 | 11.22 | 11.41 | 11.11 | 11.40 | 116,883 | +0.12(+1.05%) |
May 05, 2016 | 11.55 | 11.70 | 11.24 | 11.28 | 89,404 | -0.26(-2.24%) |
May 04, 2016 | 11.41 | 11.62 | 11.41 | 11.54 | 50,563 | +0.23(+2.00%) |
May 03, 2016 | 11.55 | 11.55 | 11.18 | 11.32 | 351,620 | -0.05(-0.47%) |
May 02, 2016 | 11.60 | 11.70 | 11.04 | 11.37 | 161,827 | -0.23(-1.95%) |
Apr 29, 2016 | 10.91 | 11.64 | 10.88 | 11.60 | 302,924 | +0.73(+6.68%) |
Apr 28, 2016 | 10.82 | 11.00 | 10.82 | 10.87 | 411,188 | +0.03(+0.25%) |
Apr 27, 2016 | 10.70 | 11.00 | 10.57 | 10.84 | 185,576 | +0.19(+1.77%) |
Apr 26, 2016 | 10.78 | 10.78 | 10.58 | 10.65 | 64,604 | -0.05(-0.50%) |
Apr 25, 2016 | 10.67 | 10.83 | 10.62 | 10.71 | 87,996 | -0.01(-0.05%) |
Apr 22, 2016 | 10.55 | 10.76 | 10.50 | 10.71 | 96,171 | +0.17(+1.58%) |
Apr 21, 2016 | 10.73 | 11.01 | 10.48 | 10.55 | 296,009 | -0.03(-0.25%) |
Apr 20, 2016 | 10.37 | 10.73 | 10.17 | 10.57 | 617,956 | +0.20(+1.92%) |
Apr 19, 2016 | 10.35 | 10.54 | 10.20 | 10.37 | 290,582 | +0.21(+2.07%) |
Apr 18, 2016 | 9.820 | 10.20 | 9.691 | 10.16 | 243,239 | +0.32(+3.22%) |
Apr 15, 2016 | 10.13 | 10.19 | 9.820 | 9.847 | 285,776 | -0.29(-2.87%) |
Apr 14, 2016 | 10.06 | 10.20 | 9.939 | 10.14 | 309,538 | +0.08(+0.80%) |
Apr 13, 2016 | 10.10 | 10.18 | 9.939 | 10.06 | 234,140 | -0.05(-0.53%) |
Apr 12, 2016 | 9.982 | 10.42 | 9.847 | 10.11 | 371,803 | +0.19(+1.95%) |
Apr 11, 2016 | 10.01 | 10.23 | 9.869 | 9.917 | 288,910 | -0.08(-0.81%) |
Apr 08, 2016 | 9.960 | 10.14 | 9.906 | 9.998 | 188,029 | +0.09(+0.92%) |
Apr 07, 2016 | 9.745 | 10.20 | 9.686 | 9.906 | 308,533 | +0.13(+1.32%) |
Apr 06, 2016 | 9.745 | 9.890 | 9.470 | 9.777 | 205,203 | +0.04(+0.44%) |
Apr 05, 2016 | 9.632 | 9.782 | 9.481 | 9.734 | 577,283 | -0.01(-0.06%) |
Apr 04, 2016 | 9.912 | 10.05 | 9.417 | 9.739 | 270,441 | -0.16(-1.63%) |
Apr 01, 2016 | 10.01 | 10.15 | 9.901 | 9.901 | 390,909 | -0.24(-2.34%) |
Mar 31, 2016 | 9.912 | 10.18 | 9.901 | 10.14 | 2,324,319 | -0.69(-6.36%) |
Mar 30, 2016 | 10.49 | 10.87 | 10.26 | 10.83 | 211,430 | +0.25(+2.39%) |
Mar 29, 2016 | 10.37 | 10.57 | 10.09 | 10.57 | 59,748 | +0.12(+1.13%) |
Mar 28, 2016 | 10.63 | 10.84 | 10.28 | 10.46 | 117,861 | -0.09(-0.87%) |
Mar 24, 2016 | 10.15 | 10.55 | 10.55 | 10.55 | 97,938 | +0.36(+3.54%) |
Mar 23, 2016 | 10.46 | 10.46 | 10.15 | 10.19 | 67,693 | -0.17(-1.66%) |
Mar 22, 2016 | 10.26 | 10.44 | 10.04 | 10.36 | 35,297 | +0.04(+0.37%) |
Mar 21, 2016 | 10.36 | 10.49 | 10.16 | 10.32 | 51,816 | -0.05(-0.47%) |
Mar 18, 2016 | 10.47 | 10.58 | 10.34 | 10.37 | 74,483 | -0.18(-1.68%) |
Mar 17, 2016 | 10.43 | 10.58 | 10.40 | 10.55 | 102,926 | +0.25(+2.40%) |
Mar 16, 2016 | 10.18 | 10.32 | 9.992 | 10.30 | 58,973 | +0.13(+1.32%) |
Mar 15, 2016 | 10.26 | 10.26 | 9.987 | 10.16 | 52,673 | -0.11(-1.10%) |
Mar 14, 2016 | 10.13 | 10.28 | 9.939 | 10.28 | 55,024 | +0.01(+0.05%) |
Mar 11, 2016 | 10.24 | 10.27 | 10.04 | 10.27 | 78,150 | +0.11(+1.11%) |
Mar 10, 2016 | 10.23 | 10.28 | 9.911 | 10.16 | 69,313 | -0.10(-1.00%) |
Mar 09, 2016 | 9.831 | 10.29 | 9.831 | 10.26 | 49,991 | +0.48(+4.95%) |
Mar 08, 2016 | 10.44 | 10.58 | 9.643 | 9.777 | 57,992 | -0.55(-5.32%) |
Mar 07, 2016 | 10.41 | 10.47 | 10.25 | 10.33 | 53,754 | -0.06(-0.62%) |
Mar 04, 2016 | 9.912 | 10.47 | 9.912 | 10.39 | 107,559 | +0.60(+6.10%) |
Mar 03, 2016 | 9.691 | 10.11 | 9.610 | 9.793 | 173,335 | +0.05(+0.55%) |
Mar 02, 2016 | 9.606 | 9.861 | 9.503 | 9.739 | 136,441 | +0.08(+0.84%) |