Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.00 | 12.39 | 11.50 | 11.82 | 99,087 | +0.57(+5.07%) |
May 27, 2016 | 11.35 | 11.25 | 11.25 | 11.25 | 47,600 | +0.02(+0.18%) |
May 26, 2016 | 11.54 | 11.62 | 11.14 | 11.23 | 33,622 | -0.26(-2.26%) |
May 25, 2016 | 11.66 | 11.75 | 11.49 | 11.49 | 27,172 | -0.09(-0.78%) |
May 24, 2016 | 11.53 | 11.77 | 11.41 | 11.58 | 113,742 | +0.20(+1.76%) |
May 23, 2016 | 11.59 | 11.85 | 11.03 | 11.38 | 32,536 | -0.11(-0.96%) |
May 20, 2016 | 11.12 | 11.79 | 10.51 | 11.49 | 336,260 | +0.35(+3.14%) |
May 19, 2016 | 11.80 | 11.89 | 10.91 | 11.14 | 26,721 | -0.36(-3.13%) |
May 18, 2016 | 11.89 | 11.99 | 11.29 | 11.50 | 19,319 | -0.25(-2.13%) |
May 17, 2016 | 11.77 | 12.05 | 11.37 | 11.75 | 80,088 | -0.02(-0.17%) |
May 16, 2016 | 11.09 | 11.92 | 11.09 | 11.77 | 48,441 | +0.72(+6.52%) |
May 13, 2016 | 11.49 | 11.93 | 10.91 | 11.05 | 25,886 | -0.44(-3.83%) |
May 12, 2016 | 12.83 | 12.87 | 11.48 | 11.49 | 29,514 | -0.93(-7.49%) |
May 11, 2016 | 12.71 | 13.15 | 12.31 | 12.42 | 26,139 | -0.52(-4.02%) |
May 10, 2016 | 13.14 | 13.58 | 12.65 | 12.94 | 20,316 | -0.23(-1.75%) |
May 09, 2016 | 12.99 | 13.70 | 12.93 | 13.17 | 98,079 | +0.19(+1.46%) |
May 06, 2016 | 13.27 | 13.98 | 12.54 | 12.98 | 34,827 | -0.34(-2.55%) |
May 05, 2016 | 13.56 | 13.78 | 12.73 | 13.32 | 53,935 | +0.20(+1.52%) |
May 04, 2016 | 13.64 | 13.64 | 13.10 | 13.12 | 35,767 | -0.40(-2.96%) |
May 03, 2016 | 13.95 | 14.43 | 13.33 | 13.52 | 89,861 | -0.48(-3.43%) |
May 02, 2016 | 13.49 | 14.22 | 13.35 | 14.00 | 23,395 | +0.62(+4.63%) |
Apr 29, 2016 | 13.91 | 13.91 | 13.31 | 13.38 | 12,653 | -0.44(-3.18%) |
Apr 28, 2016 | 14.00 | 14.15 | 13.80 | 13.82 | 19,201 | -0.31(-2.19%) |
Apr 27, 2016 | 14.01 | 14.21 | 13.61 | 14.13 | 41,131 | -0.01(-0.07%) |
Apr 26, 2016 | 14.29 | 14.29 | 13.82 | 14.14 | 66,788 | +0.01(+0.07%) |
Apr 25, 2016 | 14.26 | 14.40 | 13.88 | 14.13 | 24,773 | +0.05(+0.36%) |
Apr 22, 2016 | 14.33 | 14.42 | 13.75 | 14.08 | 33,725 | -0.22(-1.54%) |
Apr 21, 2016 | 14.32 | 14.62 | 13.88 | 14.30 | 23,237 | +0.21(+1.49%) |
Apr 20, 2016 | 13.50 | 14.26 | 13.50 | 14.09 | 21,287 | +0.55(+4.06%) |
Apr 19, 2016 | 13.65 | 13.92 | 13.23 | 13.54 | 70,276 | -0.13(-0.95%) |
Apr 18, 2016 | 14.05 | 14.22 | 13.46 | 13.67 | 41,118 | -0.52(-3.66%) |
Apr 15, 2016 | 14.70 | 14.76 | 14.05 | 14.19 | 29,320 | -0.61(-4.12%) |
Apr 14, 2016 | 15.18 | 15.91 | 14.50 | 14.80 | 140,670 | -0.26(-1.73%) |
Apr 13, 2016 | 14.45 | 15.14 | 14.35 | 15.06 | 71,225 | +0.75(+5.24%) |
Apr 12, 2016 | 13.76 | 14.42 | 13.76 | 14.31 | 40,546 | +0.56(+4.07%) |
Apr 11, 2016 | 13.59 | 13.96 | 13.40 | 13.75 | 30,665 | +0.30(+2.23%) |
Apr 08, 2016 | 13.65 | 13.75 | 13.23 | 13.45 | 21,696 | +0.05(+0.37%) |
Apr 07, 2016 | 12.93 | 13.82 | 12.81 | 13.40 | 31,393 | +0.16(+1.21%) |
Apr 06, 2016 | 12.80 | 13.49 | 12.80 | 13.24 | 21,896 | +0.47(+3.68%) |
Apr 05, 2016 | 12.93 | 13.92 | 12.70 | 12.77 | 73,267 | +0.05(+0.39%) |
Apr 04, 2016 | 12.44 | 12.94 | 11.78 | 12.72 | 13,185 | +0.37(+3.00%) |
Apr 01, 2016 | 12.59 | 13.03 | 12.35 | 12.35 | 13,965 | -0.35(-2.76%) |
Mar 31, 2016 | 11.03 | 13.00 | 10.84 | 12.70 | 127,284 | +1.72(+15.66%) |
Mar 30, 2016 | 10.96 | 11.18 | 10.60 | 10.98 | 20,700 | +0.10(+0.92%) |
Mar 29, 2016 | 10.45 | 11.04 | 9.900 | 10.88 | 29,652 | +0.75(+7.40%) |
Mar 28, 2016 | 10.25 | 10.49 | 9.820 | 10.13 | 20,385 | +0.05(+0.50%) |
Mar 24, 2016 | 9.960 | 10.08 | 10.08 | 10.08 | 25,900 | +0.07(+0.70%) |
Mar 23, 2016 | 10.50 | 10.92 | 9.790 | 10.01 | 18,671 | -0.49(-4.67%) |
Mar 22, 2016 | 10.92 | 11.00 | 10.34 | 10.50 | 36,954 | -0.39(-3.58%) |
Mar 21, 2016 | 10.63 | 11.69 | 10.63 | 10.89 | 37,240 | +0.03(+0.28%) |
Mar 18, 2016 | 10.52 | 10.97 | 9.720 | 10.86 | 31,162 | +0.97(+9.81%) |
Mar 17, 2016 | 9.800 | 9.990 | 9.480 | 9.890 | 23,098 | +0.00(+0.00%) |
Mar 16, 2016 | 10.17 | 10.23 | 9.700 | 9.890 | 23,929 | -0.30(-2.94%) |
Mar 15, 2016 | 10.75 | 10.90 | 10.05 | 10.19 | 19,804 | -0.67(-6.17%) |
Mar 14, 2016 | 10.12 | 10.94 | 9.800 | 10.86 | 12,704 | +0.62(+6.05%) |
Mar 11, 2016 | 10.08 | 10.26 | 9.610 | 10.24 | 18,262 | +0.45(+4.60%) |
Mar 10, 2016 | 10.11 | 10.17 | 9.625 | 9.790 | 58,778 | -0.08(-0.81%) |
Mar 09, 2016 | 9.840 | 10.12 | 9.590 | 9.870 | 34,085 | +0.02(+0.20%) |
Mar 08, 2016 | 9.900 | 10.14 | 9.605 | 9.850 | 81,167 | -0.12(-1.20%) |
Mar 07, 2016 | 9.810 | 10.14 | 9.640 | 9.970 | 119,923 | +0.05(+0.50%) |
Mar 04, 2016 | 10.19 | 10.26 | 9.640 | 9.920 | 33,730 | +0.06(+0.61%) |
Mar 03, 2016 | 10.10 | 10.10 | 9.810 | 9.860 | 23,478 | -0.28(-2.76%) |
Mar 02, 2016 | 10.10 | 10.25 | 10.01 | 10.14 | 46,547 | -0.05(-0.49%) |