Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.14 | 14.15 | 13.99 | 14.15 | 26,702 | +0.02(+0.14%) |
May 30, 2016 | 14.13 | 14.13 | 14.07 | 14.13 | 3,366 | +0.23(+1.65%) |
May 27, 2016 | 14.12 | 14.13 | 13.85 | 13.90 | 15,196 | -0.09(-0.64%) |
May 26, 2016 | 14.09 | 14.10 | 13.90 | 13.99 | 21,036 | -0.09(-0.64%) |
May 25, 2016 | 14.13 | 14.15 | 13.91 | 14.08 | 41,788 | +0.22(+1.59%) |
May 24, 2016 | 13.30 | 14.14 | 13.25 | 13.86 | 66,855 | +0.59(+4.45%) |
May 20, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.27(+2.08%) | |
May 19, 2016 | 13.00 | 13.00 | 12.86 | 13.00 | 17,942 | +0.00(+0.00%) |
May 18, 2016 | 12.51 | 13.00 | 12.50 | 13.00 | 36,591 | +0.48(+3.83%) |
May 17, 2016 | 12.49 | 12.52 | 12.45 | 12.52 | 24,985 | +0.05(+0.40%) |
May 16, 2016 | 12.50 | 12.98 | 12.47 | 12.47 | 48,659 | -0.02(-0.16%) |
May 13, 2016 | 12.49 | 12.50 | 12.46 | 12.49 | 29,066 | +0.05(+0.40%) |
May 12, 2016 | 12.26 | 12.50 | 12.26 | 12.44 | 20,934 | +0.44(+3.67%) |
May 11, 2016 | 12.00 | 12.24 | 11.97 | 12.00 | 24,437 | +0.01(+0.08%) |
May 10, 2016 | 11.98 | 12.00 | 11.85 | 11.99 | 12,943 | +0.14(+1.18%) |
May 09, 2016 | 11.78 | 12.00 | 11.78 | 11.85 | 15,350 | -0.44(-3.58%) |
May 06, 2016 | 11.96 | 12.50 | 11.90 | 12.29 | 29,277 | +0.39(+3.28%) |
May 05, 2016 | 11.90 | 11.90 | 11.90 | 11.90 | 8,177 | +0.10(+0.85%) |
May 04, 2016 | 12.00 | 12.00 | 11.80 | 11.80 | 300 | -0.20(-1.67%) |
May 03, 2016 | 12.00 | 12.00 | 11.41 | 12.00 | 35,045 | +0.00(+0.00%) |
May 02, 2016 | 12.00 | 12.00 | 11.99 | 12.00 | 10,118 | +0.48(+4.17%) |
Apr 29, 2016 | 11.42 | 12.00 | 11.42 | 11.52 | 28,450 | +0.02(+0.17%) |
Apr 28, 2016 | 9.690 | 12.50 | 9.690 | 11.50 | 30,357 | +1.81(+18.68%) |
Apr 27, 2016 | 9.650 | 9.700 | 9.620 | 9.690 | 14,200 | +0.14(+1.47%) |
Apr 26, 2016 | 9.700 | 9.700 | 9.550 | 9.550 | 23,690 | -0.05(-0.52%) |
Apr 25, 2016 | 9.250 | 9.640 | 9.170 | 9.600 | 5,600 | +0.35(+3.78%) |
Apr 22, 2016 | 9.240 | 9.250 | 9.150 | 9.250 | 7,300 | +0.09(+0.98%) |
Apr 21, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 500 | -0.06(-0.70%) |
Apr 20, 2016 | 9.240 | 9.250 | 9.225 | 9.225 | 700 | -0.03(-0.27%) |
Apr 19, 2016 | 9.250 | 9.250 | 9.250 | 9.250 | 1,765 | +0.00(+0.00%) |
Apr 18, 2016 | 9.230 | 9.250 | 9.225 | 9.250 | 15,250 | +0.09(+0.98%) |
Apr 15, 2016 | 9.250 | 9.250 | 9.160 | 9.160 | 5,200 | +0.01(+0.11%) |
Apr 14, 2016 | 9.160 | 9.250 | 9.150 | 9.150 | 5,050 | -0.01(-0.11%) |
Apr 13, 2016 | 9.160 | 9.160 | 9.160 | 9.160 | 100 | +0.01(+0.11%) |
Apr 12, 2016 | 9.200 | 9.250 | 9.150 | 9.150 | 21,110 | +0.05(+0.55%) |
Apr 11, 2016 | 9.100 | 9.100 | 9.100 | 9.100 | 35,300 | +0.10(+1.11%) |
Apr 08, 2016 | 9.000 | 9.100 | 9.000 | 9.000 | 36,900 | +0.00(+0.00%) |
Apr 07, 2016 | 9.000 | 9.050 | 9.000 | 9.000 | 23,957 | -0.05(-0.55%) |
Apr 06, 2016 | 9.000 | 9.050 | 9.000 | 9.050 | 19,400 | +0.00(+0.00%) |
Apr 05, 2016 | 8.900 | 9.050 | 8.900 | 9.050 | 31,500 | +0.15(+1.69%) |
Apr 04, 2016 | 8.810 | 8.900 | 8.810 | 8.900 | 32,100 | +0.00(+0.00%) |
Apr 01, 2016 | 9.000 | 9.000 | 8.900 | 8.900 | 9,500 | -0.10(-1.11%) |
Mar 31, 2016 | 9.000 | 9.010 | 8.980 | 9.000 | 19,500 | +0.00(+0.00%) |
Mar 30, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 7,300 | +0.00(+0.00%) |
Mar 29, 2016 | 9.000 | 9.000 | 8.980 | 9.000 | 18,200 | +0.00(+0.00%) |
Mar 28, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 7,000 | +0.00(+0.00%) |
Mar 24, 2016 | 9.000 | 9.000 | 9.000 | 0 | +0.10(+1.12%) | |
Mar 23, 2016 | 8.990 | 9.000 | 8.900 | 8.900 | 4,000 | +0.01(+0.11%) |
Mar 21, 2016 | 8.890 | 8.890 | 8.890 | 0 | +0.09(+1.02%) | |
Mar 18, 2016 | 8.610 | 8.800 | 8.600 | 8.800 | 2,400 | +0.10(+1.15%) |
Mar 17, 2016 | 8.620 | 8.980 | 8.600 | 8.700 | 6,455 | +0.10(+1.16%) |
Mar 16, 2016 | 8.560 | 8.650 | 8.560 | 8.600 | 3,400 | +0.00(+0.00%) |
Mar 15, 2016 | 8.610 | 8.610 | 8.600 | 8.600 | 3,200 | -0.02(-0.23%) |
Mar 14, 2016 | 8.990 | 8.990 | 8.620 | 8.620 | 1,000 | -0.38(-4.22%) |
Mar 11, 2016 | 9.000 | 9.000 | 9.000 | 9.000 | 2,200 | +0.00(+0.00%) |
Mar 10, 2016 | 8.990 | 9.000 | 8.800 | 9.000 | 10,800 | +0.50(+5.88%) |
Mar 09, 2016 | 9.000 | 9.000 | 8.500 | 8.500 | 2,800 | -0.50(-5.56%) |
Mar 08, 2016 | 8.500 | 9.000 | 8.500 | 9.000 | 5,730 | +0.37(+4.29%) |
Mar 07, 2016 | 8.610 | 8.630 | 8.600 | 8.630 | 13,303 | -0.17(-1.93%) |
Mar 04, 2016 | 8.000 | 8.800 | 8.000 | 8.800 | 3,400 | +0.91(+11.53%) |
Mar 03, 2016 | 7.500 | 7.890 | 7.500 | 7.890 | 104,800 | +0.47(+6.33%) |
Mar 02, 2016 | 7.300 | 7.420 | 7.300 | 7.420 | 10,800 | +0.20(+2.77%) |