Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.59 | 10.85 | 10.56 | 10.67 | 121,726 | +0.13(+1.23%) |
May 27, 2016 | 10.51 | 10.54 | 10.54 | 10.54 | 128,900 | -0.03(-0.28%) |
May 26, 2016 | 10.98 | 11.18 | 10.51 | 10.57 | 192,496 | -0.74(-6.54%) |
May 25, 2016 | 11.18 | 11.40 | 11.04 | 11.31 | 140,101 | +0.19(+1.71%) |
May 24, 2016 | 10.92 | 11.20 | 10.78 | 11.12 | 174,074 | +0.31(+2.87%) |
May 23, 2016 | 10.85 | 11.16 | 10.65 | 10.81 | 63,406 | +0.00(+0.00%) |
May 20, 2016 | 10.88 | 10.96 | 10.75 | 10.81 | 126,215 | +0.02(+0.19%) |
May 19, 2016 | 11.02 | 11.02 | 10.77 | 10.79 | 51,324 | -0.20(-1.82%) |
May 18, 2016 | 11.02 | 11.24 | 10.93 | 10.99 | 52,290 | -0.08(-0.72%) |
May 17, 2016 | 11.01 | 11.53 | 10.90 | 11.07 | 74,751 | +0.04(+0.36%) |
May 16, 2016 | 11.07 | 11.38 | 11.02 | 11.03 | 65,653 | +0.05(+0.46%) |
May 13, 2016 | 11.14 | 11.28 | 10.89 | 10.98 | 100,269 | -0.23(-2.05%) |
May 12, 2016 | 11.54 | 11.64 | 11.04 | 11.21 | 89,031 | -0.26(-2.27%) |
May 11, 2016 | 11.74 | 11.92 | 11.45 | 11.47 | 61,607 | -0.29(-2.47%) |
May 10, 2016 | 11.47 | 11.91 | 11.42 | 11.76 | 106,139 | +0.40(+3.52%) |
May 09, 2016 | 12.22 | 12.22 | 11.32 | 11.36 | 85,987 | -0.79(-6.50%) |
May 06, 2016 | 11.62 | 12.31 | 11.62 | 12.15 | 111,246 | +0.23(+1.93%) |
May 05, 2016 | 12.48 | 12.52 | 11.88 | 11.92 | 153,015 | -0.49(-3.95%) |
May 04, 2016 | 12.38 | 12.75 | 12.19 | 12.41 | 113,007 | -0.10(-0.80%) |
May 03, 2016 | 12.58 | 12.74 | 12.10 | 12.51 | 138,012 | -0.23(-1.81%) |
May 02, 2016 | 13.10 | 13.10 | 12.52 | 12.74 | 169,915 | -0.26(-2.00%) |
Apr 29, 2016 | 12.65 | 13.07 | 12.48 | 13.00 | 156,653 | +0.32(+2.52%) |
Apr 28, 2016 | 12.75 | 13.09 | 12.62 | 12.68 | 132,580 | -0.20(-1.55%) |
Apr 27, 2016 | 12.86 | 13.13 | 12.44 | 12.88 | 193,487 | -0.05(-0.39%) |
Apr 26, 2016 | 12.54 | 13.00 | 12.33 | 12.93 | 89,796 | +0.47(+3.77%) |
Apr 25, 2016 | 12.90 | 12.90 | 12.22 | 12.46 | 101,055 | -0.44(-3.41%) |
Apr 22, 2016 | 12.44 | 12.93 | 12.44 | 12.90 | 79,481 | +0.52(+4.20%) |
Apr 21, 2016 | 12.80 | 12.85 | 12.33 | 12.38 | 88,400 | -0.33(-2.60%) |
Apr 20, 2016 | 12.40 | 12.87 | 12.35 | 12.71 | 78,721 | +0.29(+2.33%) |
Apr 19, 2016 | 12.41 | 12.54 | 12.01 | 12.42 | 105,614 | +0.06(+0.49%) |
Apr 18, 2016 | 11.93 | 12.44 | 11.82 | 12.36 | 84,539 | +0.34(+2.83%) |
Apr 15, 2016 | 12.08 | 12.27 | 12.08 | 12.02 | 76,874 | -0.13(-1.07%) |
Apr 14, 2016 | 11.38 | 12.27 | 11.23 | 12.15 | 266,086 | +0.71(+6.21%) |
Apr 13, 2016 | 11.90 | 12.30 | 11.35 | 11.44 | 345,012 | -0.06(-0.52%) |
Apr 12, 2016 | 11.09 | 11.71 | 10.99 | 11.50 | 217,591 | +0.37(+3.32%) |
Apr 11, 2016 | 11.12 | 11.53 | 10.92 | 11.13 | 112,634 | +0.09(+0.82%) |
Apr 08, 2016 | 11.02 | 11.27 | 10.84 | 11.04 | 115,892 | +0.17(+1.56%) |
Apr 07, 2016 | 11.13 | 11.27 | 10.85 | 10.87 | 95,842 | -0.41(-3.63%) |
Apr 06, 2016 | 11.08 | 12.07 | 11.00 | 11.28 | 123,967 | +0.18(+1.62%) |
Apr 05, 2016 | 11.16 | 11.17 | 11.00 | 11.10 | 140,649 | -0.12(-1.07%) |
Apr 04, 2016 | 11.47 | 11.47 | 11.22 | 11.22 | 72,284 | -0.35(-3.03%) |
Apr 01, 2016 | 11.42 | 11.80 | 11.02 | 11.57 | 65,972 | +0.01(+0.09%) |
Mar 31, 2016 | 11.61 | 11.74 | 11.39 | 11.56 | 136,405 | -0.06(-0.52%) |
Mar 30, 2016 | 11.69 | 12.00 | 11.55 | 11.62 | 112,645 | -0.13(-1.11%) |
Mar 29, 2016 | 11.39 | 11.95 | 11.02 | 11.75 | 118,138 | +0.32(+2.80%) |
Mar 28, 2016 | 11.74 | 11.74 | 11.17 | 11.43 | 59,484 | -0.18(-1.55%) |
Mar 24, 2016 | 11.25 | 11.61 | 11.61 | 11.61 | 103,600 | +0.32(+2.83%) |
Mar 23, 2016 | 11.34 | 11.70 | 11.24 | 11.29 | 199,689 | -0.11(-0.96%) |
Mar 22, 2016 | 11.29 | 11.59 | 11.27 | 11.40 | 115,122 | +0.00(+0.00%) |
Mar 21, 2016 | 11.15 | 11.78 | 11.00 | 11.40 | 245,022 | +0.13(+1.15%) |
Mar 18, 2016 | 11.59 | 11.64 | 10.85 | 11.27 | 707,541 | -1.29(-10.27%) |
Mar 17, 2016 | 11.96 | 12.73 | 11.95 | 12.56 | 104,134 | +0.56(+4.67%) |
Mar 16, 2016 | 12.12 | 12.45 | 11.83 | 12.00 | 184,312 | -0.17(-1.40%) |
Mar 15, 2016 | 12.29 | 12.29 | 11.94 | 12.17 | 124,968 | -0.23(-1.85%) |
Mar 14, 2016 | 12.10 | 12.49 | 12.00 | 12.40 | 75,900 | +0.30(+2.48%) |
Mar 11, 2016 | 12.11 | 13.09 | 12.03 | 12.10 | 285,396 | +0.20(+1.68%) |
Mar 10, 2016 | 12.96 | 12.96 | 11.77 | 11.90 | 336,427 | -0.91(-7.10%) |
Mar 09, 2016 | 12.68 | 13.10 | 12.56 | 12.81 | 128,056 | +0.32(+2.56%) |
Mar 08, 2016 | 12.90 | 13.02 | 12.47 | 12.49 | 171,647 | -0.51(-3.92%) |
Mar 07, 2016 | 12.05 | 13.12 | 11.84 | 13.00 | 350,295 | +0.88(+7.26%) |
Mar 04, 2016 | 11.64 | 12.50 | 11.45 | 12.12 | 724,990 | +1.41(+13.17%) |
Mar 03, 2016 | 9.990 | 10.83 | 9.990 | 10.71 | 190,953 | +0.66(+6.57%) |
Mar 02, 2016 | 9.880 | 10.22 | 9.855 | 10.05 | 200,841 | +0.17(+1.72%) |