Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.46 | 11.83 | 11.25 | 11.69 | 225,966 | +0.54(+4.80%) |
May 27, 2016 | 11.54 | 11.15 | 11.15 | 11.15 | 554,720 | -2.33(-17.30%) |
May 26, 2016 | 13.52 | 14.01 | 13.28 | 13.48 | 59,490 | -0.03(-0.24%) |
May 25, 2016 | 13.81 | 13.86 | 13.52 | 13.52 | 27,284 | -0.26(-1.91%) |
May 24, 2016 | 13.60 | 13.81 | 13.53 | 13.78 | 45,965 | +0.19(+1.40%) |
May 23, 2016 | 13.47 | 14.01 | 13.39 | 13.59 | 46,691 | +0.28(+2.11%) |
May 20, 2016 | 12.96 | 13.43 | 12.96 | 13.31 | 60,542 | +0.35(+2.74%) |
May 19, 2016 | 12.94 | 12.96 | 12.78 | 12.96 | 26,708 | +0.09(+0.70%) |
May 18, 2016 | 12.94 | 12.96 | 12.83 | 12.87 | 15,001 | -0.07(-0.57%) |
May 17, 2016 | 13.10 | 13.10 | 12.87 | 12.94 | 23,476 | +0.12(+0.90%) |
May 16, 2016 | 12.75 | 12.82 | 12.61 | 12.82 | 8,768 | +0.42(+3.39%) |
May 13, 2016 | 12.65 | 12.69 | 12.36 | 12.40 | 24,319 | -0.33(-2.59%) |
May 12, 2016 | 12.65 | 12.78 | 12.52 | 12.73 | 10,282 | -0.05(-0.39%) |
May 11, 2016 | 12.94 | 12.94 | 12.76 | 12.78 | 13,649 | -0.19(-1.46%) |
May 10, 2016 | 13.10 | 13.10 | 12.94 | 12.97 | 11,536 | -0.08(-0.60%) |
May 09, 2016 | 13.06 | 13.19 | 12.98 | 13.05 | 51,252 | +0.05(+0.35%) |
May 06, 2016 | 12.61 | 13.19 | 12.47 | 13.01 | 14,449 | +0.08(+0.64%) |
May 05, 2016 | 12.90 | 12.92 | 12.90 | 12.92 | 941 | -0.02(-0.13%) |
May 04, 2016 | 13.14 | 13.14 | 12.87 | 12.94 | 27,484 | -0.23(-1.76%) |
May 03, 2016 | 13.20 | 13.20 | 13.15 | 13.17 | 6,617 | -0.02(-0.12%) |
May 02, 2016 | 13.26 | 13.39 | 13.04 | 13.19 | 57,290 | +0.16(+1.27%) |
Apr 29, 2016 | 12.20 | 13.10 | 12.12 | 13.02 | 52,112 | +0.99(+8.22%) |
Apr 28, 2016 | 12.16 | 12.16 | 12.03 | 12.03 | 2,164 | +0.09(+0.73%) |
Apr 27, 2016 | 11.87 | 11.98 | 11.87 | 11.95 | 2,911 | +0.11(+0.94%) |
Apr 26, 2016 | 11.73 | 11.95 | 11.73 | 11.84 | 5,583 | -0.07(-0.62%) |
Apr 25, 2016 | 11.94 | 11.94 | 11.91 | 11.91 | 5,951 | -0.04(-0.34%) |
Apr 22, 2016 | 11.97 | 11.97 | 11.89 | 11.95 | 2,790 | -0.02(-0.14%) |
Apr 21, 2016 | 11.97 | 11.97 | 11.97 | 11.97 | 485 | -0.15(-1.22%) |
Apr 20, 2016 | 11.99 | 12.12 | 11.99 | 12.12 | 5,424 | +0.16(+1.38%) |
Apr 19, 2016 | 11.93 | 12.03 | 11.93 | 11.95 | 2,310 | +0.07(+0.60%) |
Apr 18, 2016 | 11.83 | 11.88 | 11.83 | 11.88 | 653 | +0.09(+0.73%) |
Apr 15, 2016 | 11.37 | 11.79 | 11.37 | 11.79 | 5,628 | -0.32(-2.65%) |
Apr 14, 2016 | 12.16 | 12.16 | 11.70 | 12.12 | 2,796 | -0.06(-0.49%) |
Apr 13, 2016 | 11.87 | 12.17 | 11.87 | 12.17 | 882 | +0.30(+2.55%) |
Apr 12, 2016 | 12.19 | 12.20 | 11.87 | 11.87 | 3,761 | -0.20(-1.67%) |
Apr 11, 2016 | 12.17 | 12.17 | 12.07 | 12.07 | 9,818 | +0.00(+0.00%) |
Apr 08, 2016 | 12.32 | 12.32 | 12.04 | 12.07 | 6,332 | -0.19(-1.55%) |
Apr 07, 2016 | 12.26 | 12.28 | 12.09 | 12.26 | 6,749 | +0.01(+0.07%) |
Apr 06, 2016 | 12.21 | 12.32 | 12.21 | 12.26 | 895 | +0.14(+1.16%) |
Apr 05, 2016 | 12.08 | 12.12 | 12.07 | 12.12 | 1,732 | +0.23(+1.94%) |
Apr 04, 2016 | 12.03 | 12.03 | 11.37 | 11.88 | 11,243 | +0.91(+8.26%) |
Apr 01, 2016 | 10.88 | 10.98 | 10.88 | 10.98 | 3,908 | +0.10(+0.91%) |
Mar 31, 2016 | 10.88 | 10.90 | 10.84 | 10.88 | 2,458 | +0.00(+0.00%) |
Mar 30, 2016 | 10.87 | 10.88 | 10.87 | 10.88 | 1,091 | -0.00(-0.00%) |
Mar 29, 2016 | 10.51 | 10.88 | 10.51 | 10.88 | 1,355 | +0.54(+5.18%) |
Mar 28, 2016 | 10.51 | 10.59 | 10.22 | 10.34 | 8,732 | -0.16(-1.57%) |
Mar 24, 2016 | 10.63 | 10.51 | 10.51 | 10.51 | 1,334 | -0.04(-0.39%) |
Mar 23, 2016 | 10.72 | 10.72 | 10.55 | 10.55 | 3,734 | -0.18(-1.69%) |
Mar 22, 2016 | 10.71 | 10.78 | 10.71 | 10.73 | 2,051 | -0.18(-1.66%) |
Mar 21, 2016 | 10.80 | 10.92 | 10.80 | 10.91 | 2,158 | +0.20(+1.85%) |
Mar 18, 2016 | 10.73 | 10.73 | 10.71 | 10.71 | 1,091 | -0.06(-0.59%) |
Mar 16, 2016 | 10.71 | 10.78 | 10.78 | 10.78 | 1,941 | +0.06(+0.60%) |
Mar 15, 2016 | 10.70 | 10.71 | 10.57 | 10.71 | 5,293 | +0.00(+0.00%) |
Mar 14, 2016 | 10.71 | 10.71 | 10.71 | 10.71 | 4,489 | +0.00(+0.00%) |
Mar 11, 2016 | 10.71 | 10.71 | 10.47 | 10.71 | 5,907 | +0.07(+0.65%) |
Mar 10, 2016 | 10.51 | 10.65 | 10.51 | 10.64 | 855 | +0.14(+1.30%) |
Mar 09, 2016 | 10.69 | 10.71 | 10.49 | 10.51 | 6,321 | +0.00(+0.00%) |
Mar 08, 2016 | 10.98 | 10.98 | 10.38 | 10.51 | 7,869 | -0.37(-3.41%) |
Mar 07, 2016 | 10.88 | 10.96 | 10.80 | 10.88 | 4,398 | +0.01(+0.13%) |
Mar 04, 2016 | 10.76 | 10.98 | 10.76 | 10.86 | 3,047 | +0.11(+1.01%) |
Mar 03, 2016 | 10.76 | 10.76 | 10.76 | 10.76 | 1,579 | +0.12(+1.16%) |
Mar 02, 2016 | 10.65 | 10.65 | 10.63 | 10.63 | 582 | -0.09(-0.80%) |