Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.83 | 11.16 | 10.25 | 10.48 | 105,308 | -0.36(-3.32%) |
May 27, 2016 | 10.88 | 10.84 | 10.84 | 10.84 | 56,100 | +0.03(+0.28%) |
May 26, 2016 | 10.55 | 11.07 | 10.36 | 10.81 | 120,337 | +0.18(+1.69%) |
May 25, 2016 | 8.770 | 10.84 | 8.770 | 10.63 | 412,927 | +1.99(+23.03%) |
May 24, 2016 | 7.670 | 8.760 | 7.560 | 8.640 | 146,081 | +1.09(+14.44%) |
May 23, 2016 | 7.970 | 8.040 | 7.500 | 7.550 | 176,396 | -0.27(-3.45%) |
May 20, 2016 | 7.790 | 8.240 | 7.630 | 7.820 | 156,239 | +0.21(+2.76%) |
May 19, 2016 | 7.490 | 7.810 | 7.450 | 7.610 | 156,507 | +0.13(+1.74%) |
May 18, 2016 | 7.510 | 7.750 | 7.360 | 7.480 | 140,078 | -0.01(-0.13%) |
May 17, 2016 | 7.700 | 7.800 | 7.150 | 7.490 | 102,717 | -0.21(-2.73%) |
May 16, 2016 | 8.320 | 8.320 | 7.515 | 7.700 | 130,583 | -0.07(-0.90%) |
May 13, 2016 | 7.600 | 7.830 | 7.270 | 7.770 | 99,160 | +0.14(+1.83%) |
May 12, 2016 | 7.930 | 8.120 | 7.420 | 7.630 | 140,522 | -0.21(-2.68%) |
May 11, 2016 | 8.290 | 8.307 | 7.790 | 7.840 | 115,214 | -0.44(-5.31%) |
May 10, 2016 | 8.320 | 8.350 | 8.000 | 8.280 | 151,284 | +0.08(+0.98%) |
May 09, 2016 | 8.250 | 8.415 | 8.000 | 8.200 | 83,867 | +0.03(+0.37%) |
May 06, 2016 | 8.380 | 8.530 | 8.020 | 8.170 | 84,656 | -0.31(-3.66%) |
May 05, 2016 | 8.559 | 8.760 | 8.260 | 8.480 | 118,349 | -0.34(-3.85%) |
May 04, 2016 | 9.180 | 9.180 | 8.560 | 8.820 | 77,324 | -0.19(-2.11%) |
May 03, 2016 | 8.930 | 9.260 | 8.920 | 9.010 | 34,775 | -0.28(-3.01%) |
May 02, 2016 | 9.180 | 9.340 | 8.790 | 9.290 | 54,457 | +0.22(+2.43%) |
Apr 29, 2016 | 9.350 | 9.400 | 8.920 | 9.070 | 39,543 | -0.26(-2.79%) |
Apr 28, 2016 | 9.290 | 9.680 | 8.960 | 9.330 | 97,556 | +0.04(+0.43%) |
Apr 27, 2016 | 9.450 | 9.570 | 9.055 | 9.290 | 59,827 | -0.22(-2.31%) |
Apr 26, 2016 | 9.790 | 9.790 | 9.160 | 9.510 | 65,408 | -0.24(-2.46%) |
Apr 25, 2016 | 10.11 | 10.19 | 9.610 | 9.750 | 55,660 | -0.36(-3.56%) |
Apr 22, 2016 | 10.08 | 10.40 | 9.925 | 10.11 | 69,478 | +0.00(+0.00%) |
Apr 21, 2016 | 9.790 | 10.13 | 9.640 | 10.11 | 44,018 | +0.27(+2.74%) |
Apr 20, 2016 | 9.950 | 10.28 | 9.635 | 9.840 | 52,309 | -0.10(-1.01%) |
Apr 19, 2016 | 10.28 | 10.73 | 9.890 | 9.940 | 72,901 | -0.26(-2.55%) |
Apr 18, 2016 | 10.13 | 10.31 | 9.820 | 10.20 | 49,708 | +0.16(+1.59%) |
Apr 15, 2016 | 10.32 | 10.42 | 9.570 | 10.04 | 101,836 | -0.26(-2.52%) |
Apr 14, 2016 | 10.36 | 10.53 | 10.04 | 10.30 | 145,340 | +0.01(+0.10%) |
Apr 13, 2016 | 10.45 | 10.78 | 9.950 | 10.29 | 104,441 | -0.11(-1.06%) |
Apr 12, 2016 | 10.45 | 10.65 | 10.06 | 10.40 | 91,076 | -0.07(-0.67%) |
Apr 11, 2016 | 10.56 | 10.75 | 10.33 | 10.47 | 94,544 | +0.04(+0.38%) |
Apr 08, 2016 | 10.54 | 10.54 | 10.09 | 10.43 | 55,499 | +0.09(+0.87%) |
Apr 07, 2016 | 11.27 | 11.27 | 10.29 | 10.34 | 51,729 | -0.31(-2.91%) |
Apr 06, 2016 | 10.13 | 10.97 | 10.13 | 10.65 | 98,257 | +0.46(+4.51%) |
Apr 05, 2016 | 10.74 | 11.31 | 10.14 | 10.19 | 76,394 | -0.65(-6.00%) |
Apr 04, 2016 | 10.55 | 11.39 | 10.46 | 10.84 | 81,257 | +0.10(+0.93%) |
Apr 01, 2016 | 10.75 | 11.05 | 10.42 | 10.74 | 60,622 | -0.05(-0.46%) |
Mar 31, 2016 | 10.15 | 10.96 | 10.09 | 10.79 | 100,638 | +0.57(+5.58%) |
Mar 30, 2016 | 10.69 | 10.90 | 10.00 | 10.22 | 95,504 | -0.46(-4.31%) |
Mar 29, 2016 | 9.940 | 10.70 | 9.720 | 10.68 | 51,476 | +0.71(+7.12%) |
Mar 28, 2016 | 10.49 | 11.27 | 9.830 | 9.970 | 54,127 | -0.42(-4.04%) |
Mar 24, 2016 | 10.34 | 10.39 | 10.39 | 10.39 | 46,000 | -0.19(-1.80%) |
Mar 23, 2016 | 11.25 | 11.25 | 10.54 | 10.58 | 70,099 | -0.66(-5.87%) |
Mar 22, 2016 | 10.57 | 11.50 | 10.40 | 11.24 | 87,036 | +0.92(+8.91%) |
Mar 21, 2016 | 9.730 | 10.60 | 9.730 | 10.32 | 87,782 | +0.53(+5.41%) |
Mar 18, 2016 | 10.11 | 10.33 | 9.430 | 9.790 | 205,442 | -0.09(-0.91%) |
Mar 17, 2016 | 10.00 | 11.11 | 9.760 | 9.880 | 123,875 | +0.14(+1.44%) |
Mar 16, 2016 | 10.43 | 10.83 | 9.560 | 9.740 | 57,902 | -0.71(-6.79%) |
Mar 15, 2016 | 11.04 | 11.04 | 10.35 | 10.45 | 68,723 | -0.66(-5.94%) |
Mar 14, 2016 | 10.81 | 11.49 | 10.63 | 11.11 | 75,130 | +0.20(+1.83%) |
Mar 11, 2016 | 10.45 | 10.97 | 10.25 | 10.91 | 27,865 | +0.43(+4.10%) |
Mar 10, 2016 | 10.26 | 11.48 | 10.23 | 10.48 | 38,560 | -0.33(-3.05%) |
Mar 09, 2016 | 10.66 | 11.13 | 10.21 | 10.81 | 75,368 | +0.22(+2.08%) |
Mar 08, 2016 | 11.25 | 11.65 | 10.53 | 10.59 | 89,800 | -0.80(-7.02%) |
Mar 07, 2016 | 11.46 | 11.74 | 11.21 | 11.39 | 90,953 | -0.14(-1.21%) |
Mar 04, 2016 | 11.62 | 11.75 | 10.86 | 11.53 | 91,838 | +0.14(+1.23%) |
Mar 03, 2016 | 11.46 | 11.69 | 10.65 | 11.39 | 171,728 | -0.11(-0.96%) |
Mar 02, 2016 | 10.23 | 11.61 | 10.23 | 11.50 | 91,841 | +1.18(+11.43%) |