Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 10.86 | 11.96 | 10.80 | 11.49 | 442,430 | +0.63(+5.76%) |
May 27, 2016 | 10.16 | 10.86 | 10.86 | 10.86 | 233,886 | +0.70(+6.92%) |
May 26, 2016 | 10.32 | 10.51 | 10.16 | 10.16 | 144,021 | -0.16(-1.52%) |
May 25, 2016 | 10.04 | 10.35 | 9.964 | 10.32 | 168,519 | +0.31(+3.13%) |
May 24, 2016 | 10.16 | 10.24 | 9.964 | 10.00 | 114,418 | -0.08(-0.77%) |
May 23, 2016 | 10.24 | 10.28 | 10.00 | 10.08 | 125,838 | -0.20(-1.90%) |
May 20, 2016 | 10.32 | 10.43 | 10.06 | 10.28 | 136,127 | +0.00(+0.00%) |
May 19, 2016 | 10.39 | 10.43 | 9.964 | 10.28 | 228,379 | +0.27(+2.73%) |
May 18, 2016 | 10.16 | 10.29 | 9.886 | 10.00 | 256,015 | -0.20(-1.92%) |
May 17, 2016 | 10.32 | 10.67 | 10.20 | 10.20 | 153,825 | -0.04(-0.38%) |
May 16, 2016 | 10.08 | 10.47 | 10.08 | 10.24 | 179,310 | +0.16(+1.55%) |
May 13, 2016 | 10.20 | 10.30 | 10.00 | 10.08 | 91,904 | -0.12(-1.15%) |
May 12, 2016 | 10.51 | 10.59 | 10.06 | 10.20 | 163,412 | -0.16(-1.51%) |
May 11, 2016 | 10.35 | 10.71 | 10.16 | 10.35 | 155,203 | -0.04(-0.38%) |
May 10, 2016 | 10.32 | 10.63 | 10.08 | 10.39 | 240,324 | +0.23(+2.31%) |
May 09, 2016 | 10.12 | 10.28 | 9.925 | 10.16 | 243,428 | +0.04(+0.39%) |
May 06, 2016 | 10.16 | 10.35 | 9.886 | 10.12 | 201,734 | +0.00(+0.00%) |
May 05, 2016 | 10.47 | 10.75 | 10.08 | 10.12 | 136,528 | -0.23(-2.26%) |
May 04, 2016 | 10.00 | 10.51 | 9.925 | 10.35 | 362,968 | +0.37(+3.72%) |
May 03, 2016 | 10.40 | 10.44 | 9.908 | 9.984 | 332,824 | -0.38(-3.66%) |
May 02, 2016 | 10.78 | 10.78 | 10.14 | 10.36 | 266,259 | -0.27(-2.50%) |
Apr 29, 2016 | 10.17 | 10.78 | 10.17 | 10.63 | 456,543 | +0.27(+2.56%) |
Apr 28, 2016 | 10.21 | 10.48 | 9.794 | 10.36 | 489,776 | +0.15(+1.49%) |
Apr 27, 2016 | 10.29 | 10.82 | 10.06 | 10.21 | 843,606 | -0.19(-1.82%) |
Apr 26, 2016 | 9.452 | 11.69 | 9.148 | 10.40 | 2,860,203 | -4.14(-28.46%) |
Apr 25, 2016 | 14.69 | 14.80 | 14.05 | 14.54 | 386,193 | +0.27(+1.86%) |
Apr 22, 2016 | 14.65 | 15.03 | 14.08 | 14.27 | 336,012 | -0.04(-0.26%) |
Apr 21, 2016 | 14.54 | 14.73 | 14.04 | 14.31 | 416,231 | +0.72(+5.31%) |
Apr 20, 2016 | 13.29 | 14.39 | 12.94 | 13.59 | 313,951 | +0.53(+4.07%) |
Apr 19, 2016 | 13.25 | 13.44 | 12.75 | 13.06 | 265,694 | -0.08(-0.58%) |
Apr 18, 2016 | 12.91 | 13.61 | 12.68 | 13.13 | 267,989 | +0.04(+0.29%) |
Apr 15, 2016 | 13.70 | 13.70 | 13.08 | 13.10 | 191,806 | -0.53(-3.90%) |
Apr 14, 2016 | 13.89 | 13.96 | 13.40 | 13.63 | 176,299 | -0.04(-0.28%) |
Apr 13, 2016 | 13.51 | 14.05 | 13.25 | 13.67 | 233,063 | +0.30(+2.27%) |
Apr 12, 2016 | 13.02 | 13.36 | 12.64 | 13.36 | 278,005 | +0.42(+3.23%) |
Apr 11, 2016 | 12.49 | 13.60 | 12.45 | 12.94 | 254,483 | +0.57(+4.60%) |
Apr 08, 2016 | 12.38 | 12.83 | 12.26 | 12.38 | 240,513 | +0.04(+0.31%) |
Apr 07, 2016 | 12.53 | 12.68 | 12.17 | 12.34 | 131,520 | -0.15(-1.22%) |
Apr 06, 2016 | 12.19 | 12.72 | 12.07 | 12.49 | 181,388 | +0.42(+3.46%) |
Apr 05, 2016 | 12.22 | 12.34 | 11.96 | 12.07 | 111,440 | -0.19(-1.55%) |
Apr 04, 2016 | 12.45 | 12.77 | 12.15 | 12.26 | 175,074 | +0.00(+0.00%) |
Apr 01, 2016 | 12.11 | 12.53 | 11.62 | 12.26 | 217,530 | +0.27(+2.22%) |
Mar 31, 2016 | 11.92 | 12.11 | 11.69 | 12.00 | 255,191 | +0.15(+1.28%) |
Mar 30, 2016 | 11.39 | 12.11 | 11.39 | 11.84 | 163,514 | +0.49(+4.35%) |
Mar 29, 2016 | 11.12 | 11.46 | 10.97 | 11.35 | 255,861 | +0.30(+2.75%) |
Mar 28, 2016 | 11.73 | 11.88 | 10.97 | 11.05 | 262,066 | -0.57(-4.90%) |
Mar 24, 2016 | 11.24 | 11.62 | 11.62 | 11.62 | 206,215 | +0.27(+2.34%) |
Mar 23, 2016 | 11.96 | 12.03 | 11.24 | 11.35 | 228,696 | -0.57(-4.78%) |
Mar 22, 2016 | 11.39 | 12.00 | 11.08 | 11.92 | 235,616 | +0.53(+4.67%) |
Mar 21, 2016 | 11.35 | 11.62 | 11.01 | 11.39 | 397,267 | +0.11(+1.01%) |
Mar 18, 2016 | 10.97 | 11.84 | 10.82 | 11.27 | 1,297,395 | +0.61(+5.69%) |
Mar 17, 2016 | 10.10 | 11.03 | 9.908 | 10.67 | 415,417 | +0.65(+6.44%) |
Mar 16, 2016 | 9.794 | 10.14 | 9.680 | 10.02 | 333,645 | +0.46(+4.76%) |
Mar 15, 2016 | 9.566 | 10.14 | 9.490 | 9.566 | 489,003 | +0.04(+0.40%) |
Mar 14, 2016 | 11.20 | 11.22 | 9.528 | 9.528 | 1,095,771 | -1.63(-14.63%) |
Mar 11, 2016 | 11.58 | 12.11 | 11.05 | 11.16 | 568,765 | -0.30(-2.65%) |
Mar 10, 2016 | 12.03 | 12.30 | 11.01 | 11.46 | 514,970 | -0.57(-4.73%) |
Mar 09, 2016 | 12.03 | 12.22 | 11.77 | 12.03 | 334,436 | +0.30(+2.59%) |
Mar 08, 2016 | 12.22 | 12.30 | 11.73 | 11.73 | 349,095 | -0.15(-1.28%) |
Mar 07, 2016 | 12.22 | 12.68 | 11.81 | 11.88 | 597,509 | -0.84(-6.57%) |
Mar 04, 2016 | 13.29 | 13.36 | 12.56 | 12.72 | 516,204 | -1.06(-7.71%) |
Mar 03, 2016 | 13.29 | 13.86 | 13.21 | 13.78 | 174,212 | +0.49(+3.71%) |
Mar 02, 2016 | 13.25 | 13.51 | 12.98 | 13.29 | 133,823 | +0.08(+0.57%) |