Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.65 | 11.68 | 10.83 | 11.50 | 112,231 | -0.10(-0.86%) |
May 27, 2016 | 11.27 | 11.60 | 11.60 | 11.60 | 163,400 | +0.42(+3.76%) |
May 26, 2016 | 11.50 | 11.60 | 11.15 | 11.18 | 106,387 | -0.26(-2.27%) |
May 25, 2016 | 11.73 | 11.84 | 11.40 | 11.44 | 127,954 | +0.05(+0.44%) |
May 24, 2016 | 11.35 | 11.61 | 10.40 | 11.39 | 232,911 | -0.25(-2.15%) |
May 23, 2016 | 10.46 | 12.35 | 10.46 | 11.64 | 727,182 | +1.14(+10.86%) |
May 20, 2016 | 10.01 | 10.74 | 9.898 | 10.50 | 485,774 | +0.44(+4.37%) |
May 19, 2016 | 8.800 | 10.30 | 8.800 | 10.06 | 895,344 | +2.26(+28.97%) |
May 18, 2016 | 7.820 | 7.950 | 7.650 | 7.800 | 53,567 | -0.03(-0.38%) |
May 17, 2016 | 7.970 | 7.995 | 7.757 | 7.830 | 70,754 | -0.08(-1.01%) |
May 16, 2016 | 8.050 | 8.230 | 7.810 | 7.910 | 48,966 | -0.15(-1.86%) |
May 13, 2016 | 7.950 | 8.590 | 7.950 | 8.060 | 45,627 | +0.10(+1.26%) |
May 12, 2016 | 8.230 | 8.250 | 7.900 | 7.960 | 45,332 | -0.12(-1.49%) |
May 11, 2016 | 8.350 | 8.406 | 8.050 | 8.080 | 21,896 | -0.24(-2.88%) |
May 10, 2016 | 8.430 | 8.430 | 7.890 | 8.320 | 29,776 | +0.07(+0.85%) |
May 09, 2016 | 7.850 | 8.390 | 7.710 | 8.250 | 46,956 | +0.42(+5.36%) |
May 06, 2016 | 7.600 | 7.850 | 7.600 | 7.830 | 72,360 | +0.29(+3.85%) |
May 05, 2016 | 7.960 | 8.010 | 7.540 | 7.540 | 61,208 | -0.46(-5.75%) |
May 04, 2016 | 8.050 | 8.110 | 7.860 | 8.000 | 68,180 | -0.05(-0.62%) |
May 03, 2016 | 7.950 | 8.100 | 7.950 | 8.050 | 23,981 | -0.10(-1.23%) |
May 02, 2016 | 8.350 | 8.360 | 7.950 | 8.150 | 29,947 | -0.22(-2.63%) |
Apr 29, 2016 | 8.300 | 8.380 | 8.006 | 8.370 | 57,702 | +0.14(+1.70%) |
Apr 28, 2016 | 8.200 | 8.450 | 8.190 | 8.230 | 36,260 | +0.01(+0.12%) |
Apr 27, 2016 | 8.120 | 8.270 | 7.816 | 8.220 | 18,499 | +0.18(+2.24%) |
Apr 26, 2016 | 8.020 | 8.250 | 7.900 | 8.040 | 48,146 | -0.10(-1.23%) |
Apr 25, 2016 | 8.000 | 8.640 | 7.980 | 8.140 | 45,771 | +0.14(+1.75%) |
Apr 22, 2016 | 8.160 | 8.250 | 7.800 | 8.000 | 60,526 | -0.11(-1.36%) |
Apr 21, 2016 | 8.240 | 8.590 | 8.020 | 8.110 | 53,891 | -0.21(-2.52%) |
Apr 20, 2016 | 8.110 | 8.400 | 7.540 | 8.320 | 34,065 | +0.24(+2.97%) |
Apr 19, 2016 | 7.860 | 8.513 | 7.860 | 8.080 | 43,102 | +0.26(+3.32%) |
Apr 18, 2016 | 8.040 | 8.200 | 7.820 | 7.820 | 69,603 | -0.46(-5.56%) |
Apr 15, 2016 | 8.710 | 8.848 | 8.280 | 8.280 | 40,983 | -0.41(-4.72%) |
Apr 14, 2016 | 9.000 | 9.000 | 8.670 | 8.690 | 29,794 | -0.32(-3.55%) |
Apr 13, 2016 | 8.700 | 9.120 | 8.700 | 9.010 | 78,527 | +0.32(+3.68%) |
Apr 12, 2016 | 8.500 | 8.893 | 8.400 | 8.690 | 38,975 | +0.24(+2.84%) |
Apr 11, 2016 | 8.050 | 8.490 | 8.030 | 8.450 | 66,667 | +0.47(+5.89%) |
Apr 08, 2016 | 8.110 | 8.110 | 7.750 | 7.980 | 13,864 | -0.12(-1.48%) |
Apr 07, 2016 | 8.200 | 8.210 | 7.902 | 8.100 | 59,658 | -0.06(-0.74%) |
Apr 06, 2016 | 8.320 | 8.490 | 8.050 | 8.160 | 119,254 | -0.09(-1.09%) |
Apr 05, 2016 | 8.000 | 8.400 | 7.690 | 8.250 | 120,531 | +0.32(+4.04%) |
Apr 04, 2016 | 7.200 | 8.230 | 7.150 | 7.930 | 194,157 | +0.78(+10.91%) |
Apr 01, 2016 | 6.770 | 7.905 | 6.630 | 7.150 | 223,627 | +0.50(+7.52%) |
Mar 31, 2016 | 6.600 | 6.860 | 6.451 | 6.650 | 44,545 | +0.06(+0.91%) |
Mar 30, 2016 | 6.450 | 6.730 | 6.450 | 6.590 | 22,444 | +0.14(+2.17%) |
Mar 29, 2016 | 6.340 | 6.760 | 6.260 | 6.450 | 101,054 | +0.20(+3.20%) |
Mar 28, 2016 | 6.200 | 6.340 | 6.120 | 6.250 | 28,493 | +0.07(+1.13%) |
Mar 24, 2016 | 6.250 | 6.180 | 6.180 | 6.180 | 21,200 | -0.05(-0.80%) |
Mar 23, 2016 | 6.150 | 6.400 | 6.150 | 6.230 | 30,122 | +0.09(+1.47%) |
Mar 22, 2016 | 6.060 | 6.250 | 6.020 | 6.140 | 20,981 | +0.13(+2.16%) |
Mar 21, 2016 | 6.140 | 6.260 | 5.980 | 6.010 | 30,352 | -0.08(-1.31%) |
Mar 18, 2016 | 6.100 | 6.260 | 5.950 | 6.090 | 125,149 | +0.01(+0.16%) |
Mar 17, 2016 | 6.030 | 6.160 | 6.010 | 6.080 | 29,678 | -0.02(-0.33%) |
Mar 16, 2016 | 6.220 | 6.240 | 6.030 | 6.100 | 21,293 | +0.12(+2.01%) |
Mar 15, 2016 | 6.160 | 6.220 | 5.960 | 5.980 | 29,229 | -0.16(-2.61%) |
Mar 14, 2016 | 6.170 | 6.310 | 6.010 | 6.140 | 30,263 | -0.02(-0.32%) |
Mar 11, 2016 | 5.990 | 6.160 | 5.880 | 6.160 | 27,185 | +0.22(+3.70%) |
Mar 10, 2016 | 6.490 | 6.490 | 6.050 | 5.940 | 25,278 | -0.48(-7.48%) |
Mar 09, 2016 | 6.390 | 6.650 | 6.390 | 6.420 | 23,920 | -0.13(-1.98%) |
Mar 08, 2016 | 6.200 | 6.739 | 6.200 | 6.550 | 43,599 | +0.35(+5.65%) |
Mar 07, 2016 | 6.340 | 7.000 | 5.830 | 6.200 | 140,569 | +0.21(+3.51%) |
Mar 04, 2016 | 6.340 | 6.340 | 5.950 | 5.990 | 26,685 | -0.16(-2.60%) |
Mar 03, 2016 | 5.800 | 6.410 | 5.800 | 6.150 | 35,420 | +0.25(+4.24%) |
Mar 02, 2016 | 5.790 | 5.900 | 5.730 | 5.900 | 20,891 | +0.13(+2.25%) |