Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.27 | 11.43 | 10.81 | 10.82 | 218,996 | -0.34(-3.05%) |
May 27, 2016 | 11.85 | 11.16 | 11.16 | 11.16 | 126,700 | -0.68(-5.74%) |
May 26, 2016 | 12.12 | 12.34 | 11.69 | 11.84 | 139,559 | -0.06(-0.50%) |
May 25, 2016 | 12.00 | 12.43 | 11.85 | 11.90 | 120,226 | -0.04(-0.34%) |
May 24, 2016 | 12.13 | 12.20 | 11.69 | 11.94 | 116,096 | -0.06(-0.50%) |
May 23, 2016 | 12.18 | 12.30 | 11.80 | 12.00 | 89,959 | -0.33(-2.68%) |
May 20, 2016 | 12.07 | 12.42 | 11.80 | 12.33 | 155,902 | +0.34(+2.84%) |
May 19, 2016 | 12.18 | 12.22 | 11.81 | 11.99 | 87,217 | -0.39(-3.15%) |
May 18, 2016 | 12.45 | 12.71 | 12.20 | 12.38 | 105,736 | -0.04(-0.32%) |
May 17, 2016 | 12.65 | 13.04 | 12.37 | 12.42 | 132,978 | -0.33(-2.59%) |
May 16, 2016 | 12.98 | 13.34 | 12.59 | 12.75 | 161,894 | +0.20(+1.59%) |
May 13, 2016 | 12.38 | 12.69 | 12.24 | 12.55 | 123,147 | +0.01(+0.08%) |
May 12, 2016 | 12.41 | 13.01 | 12.26 | 12.54 | 315,533 | +0.06(+0.48%) |
May 11, 2016 | 12.31 | 12.65 | 11.97 | 12.48 | 174,447 | +0.16(+1.30%) |
May 10, 2016 | 11.89 | 12.84 | 11.89 | 12.32 | 103,839 | +0.39(+3.27%) |
May 09, 2016 | 12.28 | 12.35 | 11.29 | 11.93 | 82,302 | -0.32(-2.61%) |
May 06, 2016 | 11.92 | 12.59 | 11.92 | 12.25 | 104,266 | +0.12(+0.99%) |
May 05, 2016 | 12.25 | 12.62 | 11.87 | 12.13 | 83,360 | +0.28(+2.36%) |
May 04, 2016 | 12.31 | 12.49 | 11.84 | 11.85 | 90,416 | -0.40(-3.27%) |
May 03, 2016 | 12.09 | 12.44 | 11.74 | 12.25 | 96,982 | -0.01(-0.08%) |
May 02, 2016 | 12.58 | 13.09 | 12.09 | 12.26 | 104,965 | -0.32(-2.54%) |
Apr 29, 2016 | 12.56 | 12.86 | 12.03 | 12.58 | 117,195 | +0.18(+1.45%) |
Apr 28, 2016 | 12.75 | 13.00 | 12.39 | 12.40 | 109,424 | -0.36(-2.82%) |
Apr 27, 2016 | 12.75 | 13.04 | 12.56 | 12.76 | 133,303 | +0.16(+1.27%) |
Apr 26, 2016 | 12.51 | 12.79 | 12.15 | 12.60 | 106,683 | +0.17(+1.37%) |
Apr 25, 2016 | 12.61 | 12.65 | 12.15 | 12.43 | 151,137 | -0.18(-1.43%) |
Apr 22, 2016 | 12.48 | 12.87 | 12.48 | 12.61 | 208,295 | +0.27(+2.19%) |
Apr 21, 2016 | 12.84 | 13.05 | 12.21 | 12.34 | 89,191 | -0.46(-3.59%) |
Apr 20, 2016 | 12.45 | 12.85 | 12.16 | 12.80 | 258,885 | +0.30(+2.40%) |
Apr 19, 2016 | 12.14 | 13.19 | 12.14 | 12.50 | 99,566 | +0.40(+3.31%) |
Apr 18, 2016 | 11.27 | 12.46 | 10.62 | 12.10 | 130,393 | +0.48(+4.13%) |
Apr 15, 2016 | 11.43 | 11.81 | 11.08 | 11.62 | 101,354 | +0.01(+0.09%) |
Apr 14, 2016 | 11.80 | 11.83 | 11.35 | 11.61 | 106,625 | -0.10(-0.85%) |
Apr 13, 2016 | 11.39 | 11.83 | 11.15 | 11.71 | 186,702 | +0.23(+2.00%) |
Apr 12, 2016 | 11.40 | 11.70 | 11.18 | 11.48 | 295,781 | +0.18(+1.59%) |
Apr 11, 2016 | 11.53 | 11.75 | 11.32 | 11.30 | 160,096 | -0.08(-0.70%) |
Apr 08, 2016 | 11.34 | 11.55 | 11.17 | 11.38 | 185,471 | +0.38(+3.45%) |
Apr 07, 2016 | 10.91 | 11.39 | 10.80 | 11.00 | 84,512 | -0.09(-0.81%) |
Apr 06, 2016 | 11.04 | 11.29 | 10.80 | 11.09 | 146,943 | +0.27(+2.50%) |
Apr 05, 2016 | 10.97 | 11.23 | 10.52 | 10.82 | 131,789 | -0.28(-2.52%) |
Apr 04, 2016 | 10.95 | 11.71 | 10.87 | 11.10 | 105,464 | -0.10(-0.89%) |
Apr 01, 2016 | 11.33 | 11.60 | 10.85 | 11.20 | 111,213 | -0.59(-5.00%) |
Mar 31, 2016 | 11.05 | 11.79 | 11.05 | 11.79 | 205,873 | +0.72(+6.50%) |
Mar 30, 2016 | 11.87 | 11.89 | 10.98 | 11.07 | 141,359 | -0.43(-3.74%) |
Mar 29, 2016 | 11.12 | 11.60 | 11.12 | 11.50 | 186,004 | -0.10(-0.86%) |
Mar 28, 2016 | 11.62 | 11.84 | 10.41 | 11.60 | 141,118 | -0.24(-2.03%) |
Mar 24, 2016 | 11.30 | 11.84 | 11.84 | 11.84 | 108,100 | +0.30(+2.60%) |
Mar 23, 2016 | 12.01 | 12.14 | 11.30 | 11.54 | 166,335 | -0.77(-6.26%) |
Mar 22, 2016 | 11.55 | 12.84 | 11.55 | 12.31 | 189,809 | +0.14(+1.15%) |
Mar 21, 2016 | 11.40 | 12.50 | 10.99 | 12.17 | 203,409 | +0.70(+6.10%) |
Mar 18, 2016 | 10.98 | 11.69 | 10.50 | 11.47 | 364,565 | +0.78(+7.30%) |
Mar 17, 2016 | 9.910 | 10.89 | 9.520 | 10.69 | 148,811 | +0.84(+8.53%) |
Mar 16, 2016 | 9.010 | 10.00 | 9.010 | 9.850 | 129,136 | +0.71(+7.77%) |
Mar 15, 2016 | 8.990 | 9.170 | 8.500 | 9.140 | 118,887 | -0.03(-0.33%) |
Mar 14, 2016 | 9.420 | 9.590 | 8.980 | 9.170 | 147,968 | -0.09(-0.97%) |
Mar 11, 2016 | 8.700 | 9.340 | 8.700 | 9.260 | 130,211 | +0.80(+9.46%) |
Mar 10, 2016 | 8.050 | 8.530 | 7.830 | 8.460 | 103,786 | +0.34(+4.19%) |
Mar 09, 2016 | 7.860 | 8.390 | 7.550 | 8.120 | 120,355 | +0.47(+6.14%) |
Mar 08, 2016 | 7.890 | 7.890 | 7.510 | 7.650 | 151,755 | -0.31(-3.89%) |
Mar 07, 2016 | 7.750 | 8.010 | 7.440 | 7.960 | 260,931 | +0.61(+8.30%) |
Mar 04, 2016 | 7.100 | 7.125 | 6.970 | 7.350 | 365,958 | +0.38(+5.45%) |
Mar 03, 2016 | 6.770 | 7.320 | 6.612 | 6.970 | 167,650 | +0.18(+2.65%) |
Mar 02, 2016 | 5.990 | 6.790 | 5.990 | 6.790 | 80,534 | +0.60(+9.69%) |