Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.31 | 11.36 | 11.01 | 11.11 | 461,855 | -0.04(-0.36%) |
May 27, 2016 | 11.26 | 11.15 | 11.15 | 11.15 | 345,400 | -0.13(-1.15%) |
May 26, 2016 | 11.70 | 11.70 | 11.09 | 11.28 | 345,820 | -0.37(-3.18%) |
May 25, 2016 | 10.95 | 11.65 | 10.89 | 11.65 | 580,059 | +0.76(+6.98%) |
May 24, 2016 | 10.89 | 11.35 | 10.67 | 10.89 | 274,557 | +0.00(+0.00%) |
May 23, 2016 | 11.54 | 11.66 | 10.78 | 10.89 | 525,113 | -0.69(-5.96%) |
May 20, 2016 | 10.89 | 11.78 | 10.89 | 11.58 | 525,465 | +0.75(+6.93%) |
May 19, 2016 | 10.54 | 10.97 | 10.48 | 10.83 | 327,151 | +0.21(+1.98%) |
May 18, 2016 | 10.90 | 11.00 | 10.35 | 10.62 | 441,237 | -0.32(-2.93%) |
May 17, 2016 | 10.47 | 11.02 | 10.31 | 10.94 | 457,354 | +0.42(+3.99%) |
May 16, 2016 | 9.930 | 10.66 | 9.910 | 10.52 | 509,307 | +0.52(+5.20%) |
May 13, 2016 | 10.03 | 10.53 | 9.640 | 10.00 | 694,680 | -0.26(-2.53%) |
May 12, 2016 | 10.90 | 10.94 | 10.02 | 10.26 | 575,643 | -0.61(-5.61%) |
May 11, 2016 | 11.61 | 11.67 | 10.75 | 10.87 | 648,075 | -0.88(-7.49%) |
May 10, 2016 | 11.86 | 12.09 | 11.50 | 11.75 | 242,680 | -0.07(-0.59%) |
May 09, 2016 | 11.85 | 12.03 | 11.03 | 11.82 | 465,489 | +0.16(+1.37%) |
May 06, 2016 | 12.30 | 12.39 | 11.27 | 11.66 | 663,270 | -0.79(-6.35%) |
May 05, 2016 | 12.66 | 13.43 | 12.41 | 12.45 | 432,152 | -0.16(-1.27%) |
May 04, 2016 | 12.89 | 13.49 | 12.44 | 12.61 | 319,344 | -0.35(-2.70%) |
May 03, 2016 | 13.78 | 13.92 | 12.80 | 12.96 | 289,949 | -0.91(-6.56%) |
May 02, 2016 | 13.70 | 13.90 | 13.21 | 13.87 | 330,346 | +0.13(+0.95%) |
Apr 29, 2016 | 14.20 | 14.40 | 13.33 | 13.74 | 422,659 | -0.42(-2.97%) |
Apr 28, 2016 | 14.76 | 14.77 | 14.13 | 14.16 | 254,849 | -0.80(-5.35%) |
Apr 27, 2016 | 14.89 | 15.18 | 14.74 | 14.96 | 248,955 | +0.05(+0.34%) |
Apr 26, 2016 | 14.13 | 15.20 | 14.13 | 14.91 | 554,649 | +0.80(+5.67%) |
Apr 25, 2016 | 15.37 | 15.77 | 13.90 | 14.11 | 616,538 | -1.29(-8.38%) |
Apr 22, 2016 | 14.39 | 15.41 | 14.33 | 15.40 | 358,163 | +0.93(+6.43%) |
Apr 21, 2016 | 13.77 | 15.15 | 13.20 | 14.47 | 903,301 | +0.81(+5.93%) |
Apr 20, 2016 | 13.14 | 13.75 | 13.02 | 13.66 | 405,209 | +0.56(+4.27%) |
Apr 19, 2016 | 12.80 | 13.40 | 12.80 | 13.10 | 557,219 | +0.34(+2.66%) |
Apr 18, 2016 | 12.43 | 13.03 | 12.20 | 12.76 | 409,047 | +0.31(+2.49%) |
Apr 15, 2016 | 12.74 | 12.88 | 12.40 | 12.45 | 390,380 | -0.30(-2.35%) |
Apr 14, 2016 | 12.91 | 13.00 | 12.33 | 12.75 | 423,151 | -0.25(-1.92%) |
Apr 13, 2016 | 11.11 | 13.07 | 11.11 | 13.00 | 1,441,675 | +1.86(+16.70%) |
Apr 12, 2016 | 10.89 | 11.40 | 10.76 | 11.14 | 659,129 | +0.20(+1.83%) |
Apr 11, 2016 | 10.91 | 11.35 | 10.79 | 10.94 | 414,623 | +0.01(+0.09%) |
Apr 08, 2016 | 10.63 | 10.93 | 10.25 | 10.93 | 1,126,496 | +0.45(+4.29%) |
Apr 07, 2016 | 11.45 | 11.48 | 10.42 | 10.48 | 1,545,011 | -0.99(-8.63%) |
Apr 06, 2016 | 11.56 | 11.79 | 11.33 | 11.47 | 528,258 | -0.02(-0.17%) |
Apr 05, 2016 | 12.15 | 12.34 | 11.36 | 11.49 | 829,805 | -0.76(-6.20%) |
Apr 04, 2016 | 12.33 | 12.64 | 12.15 | 12.25 | 514,264 | +0.13(+1.07%) |
Apr 01, 2016 | 12.28 | 12.31 | 11.92 | 12.12 | 581,810 | -0.34(-2.73%) |
Mar 31, 2016 | 12.44 | 12.83 | 12.13 | 12.46 | 980,119 | +0.04(+0.32%) |
Mar 30, 2016 | 11.84 | 12.59 | 11.60 | 12.42 | 2,012,224 | +0.61(+5.17%) |
Mar 29, 2016 | 14.99 | 14.99 | 11.59 | 11.81 | 5,543,182 | -3.84(-24.54%) |
Mar 28, 2016 | 15.96 | 16.28 | 15.51 | 15.65 | 530,300 | -0.17(-1.07%) |
Mar 24, 2016 | 16.05 | 15.82 | 15.82 | 15.82 | 534,200 | -0.32(-1.98%) |
Mar 23, 2016 | 16.63 | 16.92 | 15.90 | 16.14 | 768,483 | -0.68(-4.04%) |
Mar 22, 2016 | 16.82 | 17.15 | 15.80 | 16.82 | 875,204 | -0.21(-1.23%) |
Mar 21, 2016 | 17.12 | 17.53 | 16.74 | 17.03 | 573,157 | -0.03(-0.18%) |
Mar 18, 2016 | 16.72 | 17.30 | 16.72 | 17.06 | 999,080 | +0.40(+2.40%) |
Mar 17, 2016 | 16.63 | 17.10 | 16.21 | 16.66 | 467,982 | +0.15(+0.91%) |
Mar 16, 2016 | 16.15 | 16.78 | 15.91 | 16.51 | 510,488 | +0.38(+2.36%) |
Mar 15, 2016 | 17.15 | 17.16 | 15.85 | 16.13 | 1,031,957 | -0.33(-2.00%) |
Mar 14, 2016 | 17.74 | 17.74 | 16.33 | 16.46 | 909,880 | -1.35(-7.58%) |
Mar 11, 2016 | 17.83 | 17.98 | 17.20 | 17.81 | 465,278 | +0.28(+1.60%) |
Mar 10, 2016 | 18.38 | 18.48 | 17.41 | 17.53 | 556,151 | -0.67(-3.68%) |
Mar 09, 2016 | 18.20 | 18.43 | 17.38 | 18.20 | 581,530 | +0.19(+1.05%) |
Mar 08, 2016 | 20.28 | 20.45 | 17.18 | 18.01 | 1,320,633 | -2.44(-11.93%) |
Mar 07, 2016 | 20.00 | 21.48 | 18.70 | 20.45 | 1,321,795 | +1.08(+5.58%) |
Mar 04, 2016 | 19.44 | 20.13 | 19.21 | 19.37 | 1,303,025 | +0.08(+0.41%) |
Mar 03, 2016 | 17.63 | 19.75 | 17.62 | 19.29 | 1,842,062 | +1.76(+10.04%) |
Mar 02, 2016 | 16.93 | 17.82 | 16.82 | 17.53 | 1,021,264 | +0.52(+3.06%) |