Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.45 | 12.08 | 11.45 | 11.93 | 20,141 | +0.40(+3.47%) |
May 27, 2016 | 11.68 | 11.53 | 11.53 | 11.53 | 26,700 | -0.07(-0.60%) |
May 26, 2016 | 12.27 | 12.36 | 11.49 | 11.60 | 21,733 | -0.54(-4.45%) |
May 25, 2016 | 11.88 | 12.56 | 11.68 | 12.14 | 42,392 | +0.27(+2.27%) |
May 24, 2016 | 11.90 | 12.10 | 11.69 | 11.87 | 21,369 | +0.10(+0.85%) |
May 23, 2016 | 11.22 | 11.98 | 11.22 | 11.77 | 14,492 | +0.29(+2.53%) |
May 20, 2016 | 11.60 | 11.71 | 11.28 | 11.48 | 12,589 | +0.05(+0.44%) |
May 19, 2016 | 11.64 | 11.67 | 11.43 | 11.43 | 22,491 | -0.26(-2.22%) |
May 18, 2016 | 11.99 | 12.36 | 11.45 | 11.69 | 50,497 | +0.03(+0.26%) |
May 17, 2016 | 11.38 | 11.94 | 11.37 | 11.66 | 24,912 | +0.31(+2.73%) |
May 16, 2016 | 11.90 | 12.56 | 11.26 | 11.35 | 36,814 | -0.39(-3.32%) |
May 13, 2016 | 11.97 | 11.98 | 11.36 | 11.74 | 47,642 | -0.18(-1.51%) |
May 12, 2016 | 12.75 | 12.75 | 11.62 | 11.92 | 33,907 | -0.63(-5.02%) |
May 11, 2016 | 11.90 | 12.71 | 11.90 | 12.55 | 28,167 | +0.37(+3.04%) |
May 10, 2016 | 12.63 | 12.91 | 11.88 | 12.18 | 69,426 | -0.47(-3.72%) |
May 09, 2016 | 12.97 | 12.97 | 12.40 | 12.65 | 26,078 | -0.43(-3.29%) |
May 06, 2016 | 12.61 | 13.37 | 12.61 | 13.08 | 30,955 | +0.32(+2.51%) |
May 05, 2016 | 13.23 | 13.54 | 12.73 | 12.76 | 34,634 | -0.28(-2.11%) |
May 04, 2016 | 12.59 | 13.49 | 12.42 | 13.04 | 40,172 | +0.30(+2.40%) |
May 03, 2016 | 13.29 | 13.62 | 12.40 | 12.73 | 44,505 | -0.83(-6.12%) |
May 02, 2016 | 13.24 | 13.65 | 13.00 | 13.56 | 47,530 | +0.53(+4.07%) |
Apr 29, 2016 | 12.82 | 13.16 | 12.82 | 13.03 | 128,564 | +0.07(+0.54%) |
Apr 28, 2016 | 12.59 | 13.07 | 12.59 | 12.96 | 41,030 | +0.38(+3.02%) |
Apr 27, 2016 | 11.00 | 13.18 | 11.00 | 12.58 | 109,929 | +1.49(+13.44%) |
Apr 26, 2016 | 10.79 | 11.11 | 10.65 | 11.09 | 30,501 | +0.35(+3.26%) |
Apr 25, 2016 | 10.90 | 10.93 | 10.63 | 10.74 | 33,845 | -0.22(-2.01%) |
Apr 22, 2016 | 10.51 | 11.04 | 10.50 | 10.96 | 31,076 | +0.33(+3.10%) |
Apr 21, 2016 | 10.91 | 11.05 | 10.49 | 10.63 | 27,514 | -0.37(-3.36%) |
Apr 20, 2016 | 10.71 | 11.14 | 10.47 | 11.00 | 47,531 | +0.24(+2.23%) |
Apr 19, 2016 | 11.00 | 11.21 | 10.68 | 10.76 | 22,781 | -0.23(-2.09%) |
Apr 18, 2016 | 10.51 | 11.20 | 10.50 | 10.99 | 73,977 | +0.39(+3.68%) |
Apr 15, 2016 | 10.48 | 10.75 | 10.39 | 10.60 | 26,878 | +0.08(+0.76%) |
Apr 14, 2016 | 10.22 | 10.52 | 10.22 | 10.52 | 15,186 | +0.12(+1.15%) |
Apr 13, 2016 | 9.830 | 10.44 | 9.750 | 10.40 | 49,701 | +0.52(+5.26%) |
Apr 12, 2016 | 9.710 | 9.960 | 9.566 | 9.880 | 35,107 | +0.05(+0.51%) |
Apr 11, 2016 | 9.510 | 10.20 | 9.480 | 9.830 | 32,532 | +0.33(+3.47%) |
Apr 08, 2016 | 9.790 | 10.15 | 9.130 | 9.500 | 49,896 | -0.14(-1.45%) |
Apr 07, 2016 | 10.35 | 10.36 | 9.385 | 9.640 | 41,150 | -0.71(-6.86%) |
Apr 06, 2016 | 10.29 | 10.39 | 10.25 | 10.35 | 9,462 | +0.02(+0.19%) |
Apr 05, 2016 | 9.900 | 10.50 | 9.900 | 10.33 | 27,502 | +0.41(+4.13%) |
Apr 04, 2016 | 10.20 | 10.20 | 9.900 | 9.920 | 24,629 | -0.28(-2.75%) |
Apr 01, 2016 | 10.10 | 10.30 | 9.940 | 10.20 | 10,340 | +0.01(+0.10%) |
Mar 31, 2016 | 9.960 | 10.36 | 9.960 | 10.19 | 67,930 | +0.15(+1.49%) |
Mar 30, 2016 | 9.650 | 10.26 | 9.650 | 10.04 | 17,430 | +0.41(+4.26%) |
Mar 29, 2016 | 9.310 | 9.710 | 9.020 | 9.630 | 32,475 | +0.19(+2.01%) |
Mar 28, 2016 | 9.400 | 9.750 | 9.000 | 9.440 | 67,063 | -0.03(-0.32%) |
Mar 24, 2016 | 9.460 | 9.470 | 9.470 | 9.470 | 13,100 | -0.08(-0.84%) |
Mar 23, 2016 | 10.10 | 10.10 | 9.411 | 9.550 | 16,992 | -0.74(-7.19%) |
Mar 22, 2016 | 9.810 | 10.36 | 9.610 | 10.29 | 74,515 | +0.41(+4.15%) |
Mar 21, 2016 | 9.800 | 9.990 | 9.650 | 9.880 | 24,544 | -0.05(-0.50%) |
Mar 18, 2016 | 10.93 | 11.24 | 9.750 | 9.930 | 72,530 | -1.10(-9.97%) |
Mar 17, 2016 | 10.00 | 11.07 | 9.935 | 11.03 | 47,899 | +1.03(+10.30%) |
Mar 16, 2016 | 10.20 | 10.20 | 9.220 | 10.00 | 92,093 | -0.50(-4.76%) |
Mar 15, 2016 | 10.75 | 11.97 | 10.50 | 10.50 | 20,324 | -0.35(-3.23%) |
Mar 14, 2016 | 10.35 | 10.89 | 10.30 | 10.85 | 29,477 | +0.57(+5.54%) |
Mar 11, 2016 | 9.720 | 10.63 | 9.250 | 10.28 | 30,516 | +0.78(+8.21%) |
Mar 10, 2016 | 9.500 | 9.910 | 9.210 | 9.500 | 28,896 | +0.08(+0.85%) |
Mar 09, 2016 | 9.590 | 9.900 | 9.410 | 9.420 | 18,809 | -0.20(-2.08%) |
Mar 08, 2016 | 9.630 | 10.00 | 9.600 | 9.620 | 28,501 | -0.09(-0.93%) |
Mar 07, 2016 | 8.060 | 9.800 | 8.060 | 9.710 | 49,839 | +1.49(+18.13%) |
Mar 04, 2016 | 8.350 | 8.990 | 8.210 | 8.220 | 66,975 | -0.03(-0.36%) |
Mar 03, 2016 | 8.330 | 8.600 | 8.120 | 8.250 | 51,797 | -0.04(-0.48%) |
Mar 02, 2016 | 8.590 | 8.760 | 8.060 | 8.290 | 47,138 | -0.40(-4.60%) |