Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.08 | 15.15 | 13.43 | 13.90 | 1,011,072 | +0.15(+1.12%) |
May 27, 2016 | 13.00 | 13.75 | 13.75 | 13.75 | 709,430 | +0.71(+5.44%) |
May 26, 2016 | 12.98 | 13.42 | 12.68 | 13.04 | 498,617 | +0.06(+0.44%) |
May 25, 2016 | 12.23 | 13.18 | 12.23 | 12.98 | 772,682 | +0.76(+6.20%) |
May 24, 2016 | 11.99 | 12.26 | 11.62 | 12.23 | 581,704 | +0.32(+2.66%) |
May 23, 2016 | 11.41 | 11.99 | 11.41 | 11.91 | 675,512 | +0.59(+5.25%) |
May 20, 2016 | 10.78 | 11.60 | 10.60 | 11.32 | 661,893 | +0.72(+6.79%) |
May 19, 2016 | 10.10 | 10.90 | 10.10 | 10.60 | 463,675 | +0.41(+4.05%) |
May 18, 2016 | 9.867 | 10.47 | 9.685 | 10.18 | 421,716 | +0.39(+4.02%) |
May 17, 2016 | 9.973 | 10.05 | 9.695 | 9.791 | 223,056 | -0.18(-1.83%) |
May 16, 2016 | 10.24 | 10.35 | 9.781 | 9.973 | 239,604 | +0.03(+0.29%) |
May 13, 2016 | 10.72 | 10.74 | 9.610 | 9.944 | 954,594 | -0.78(-7.24%) |
May 12, 2016 | 11.71 | 12.26 | 10.45 | 10.72 | 1,618,484 | -0.07(-0.62%) |
May 11, 2016 | 10.30 | 10.92 | 9.896 | 10.79 | 516,929 | +0.59(+5.83%) |
May 10, 2016 | 10.35 | 10.93 | 10.17 | 10.19 | 541,433 | -0.06(-0.56%) |
May 09, 2016 | 11.29 | 11.45 | 10.17 | 10.25 | 699,900 | -1.21(-10.54%) |
May 06, 2016 | 11.39 | 11.70 | 11.30 | 11.46 | 175,191 | +0.11(+0.93%) |
May 05, 2016 | 11.30 | 11.57 | 11.13 | 11.35 | 323,933 | +0.12(+1.11%) |
May 04, 2016 | 11.08 | 11.80 | 11.00 | 11.23 | 235,624 | +0.14(+1.30%) |
May 03, 2016 | 11.12 | 11.41 | 10.93 | 11.09 | 209,759 | +0.05(+0.43%) |
May 02, 2016 | 11.85 | 11.98 | 10.98 | 11.04 | 389,026 | -0.80(-6.73%) |
Apr 29, 2016 | 11.65 | 11.99 | 11.52 | 11.83 | 323,574 | +0.22(+1.90%) |
Apr 28, 2016 | 11.50 | 12.30 | 11.32 | 11.61 | 555,361 | +0.33(+2.89%) |
Apr 27, 2016 | 11.76 | 11.81 | 11.19 | 11.29 | 240,802 | -0.52(-4.39%) |
Apr 26, 2016 | 12.27 | 12.41 | 11.27 | 11.80 | 457,620 | -0.15(-1.28%) |
Apr 25, 2016 | 11.22 | 12.55 | 11.22 | 11.96 | 1,289,790 | +0.81(+7.22%) |
Apr 22, 2016 | 10.27 | 11.51 | 10.27 | 11.15 | 849,823 | +0.94(+9.20%) |
Apr 21, 2016 | 10.07 | 10.42 | 9.877 | 10.21 | 388,512 | +0.27(+2.70%) |
Apr 20, 2016 | 10.18 | 10.70 | 9.944 | 9.944 | 420,869 | -0.42(-4.07%) |
Apr 19, 2016 | 10.59 | 10.59 | 9.983 | 10.37 | 422,166 | +0.00(+0.00%) |
Apr 18, 2016 | 11.33 | 11.33 | 9.666 | 10.37 | 1,701,027 | -1.23(-10.59%) |
Apr 15, 2016 | 11.53 | 11.87 | 11.53 | 11.59 | 234,998 | -0.15(-1.31%) |
Apr 14, 2016 | 11.75 | 12.13 | 11.31 | 11.75 | 547,701 | +0.17(+1.49%) |
Apr 13, 2016 | 11.42 | 11.60 | 10.93 | 11.57 | 578,954 | +0.49(+4.41%) |
Apr 12, 2016 | 10.78 | 11.27 | 10.78 | 11.09 | 643,517 | +0.37(+3.49%) |
Apr 11, 2016 | 10.54 | 11.89 | 10.48 | 10.71 | 1,239,652 | +0.16(+1.55%) |
Apr 08, 2016 | 10.78 | 11.18 | 9.906 | 10.55 | 1,211,057 | -0.05(-0.45%) |
Apr 07, 2016 | 12.18 | 12.33 | 10.53 | 10.60 | 951,902 | -1.51(-12.44%) |
Apr 06, 2016 | 12.00 | 12.79 | 11.39 | 12.10 | 1,101,864 | +0.20(+1.69%) |
Apr 05, 2016 | 13.53 | 14.26 | 11.62 | 11.90 | 1,030,943 | -1.64(-12.11%) |
Apr 04, 2016 | 12.34 | 13.90 | 12.23 | 13.54 | 1,127,345 | +1.26(+10.23%) |
Apr 01, 2016 | 10.86 | 12.45 | 10.65 | 12.28 | 693,077 | +1.12(+10.05%) |
Mar 31, 2016 | 11.41 | 11.41 | 10.77 | 11.16 | 414,212 | -0.20(-1.77%) |
Mar 30, 2016 | 9.570 | 11.49 | 9.551 | 11.36 | 1,575,953 | +1.78(+18.62%) |
Mar 29, 2016 | 9.493 | 9.580 | 9.235 | 9.580 | 342,675 | +0.03(+0.30%) |
Mar 28, 2016 | 9.120 | 9.580 | 9.065 | 9.551 | 343,205 | +0.35(+3.86%) |
Mar 24, 2016 | 8.419 | 9.196 | 9.196 | 9.196 | 433,291 | +0.41(+4.69%) |
Mar 23, 2016 | 9.254 | 9.302 | 8.535 | 8.784 | 303,308 | -0.39(-4.28%) |
Mar 22, 2016 | 8.822 | 9.283 | 8.343 | 9.177 | 466,707 | +0.26(+2.90%) |
Mar 21, 2016 | 8.295 | 9.618 | 8.295 | 8.918 | 1,288,718 | +0.62(+7.51%) |
Mar 18, 2016 | 7.451 | 8.573 | 7.384 | 8.295 | 697,688 | +0.91(+12.34%) |
Mar 17, 2016 | 6.952 | 7.547 | 6.952 | 7.384 | 330,434 | +0.31(+4.34%) |
Mar 16, 2016 | 7.317 | 7.391 | 6.981 | 7.077 | 175,814 | -0.12(-1.60%) |
Mar 15, 2016 | 7.432 | 7.662 | 7.105 | 7.192 | 254,988 | -0.19(-2.60%) |
Mar 14, 2016 | 7.691 | 7.806 | 7.192 | 7.384 | 496,123 | -0.37(-4.82%) |
Mar 11, 2016 | 7.700 | 8.093 | 7.307 | 7.758 | 693,673 | +0.13(+1.76%) |
Mar 10, 2016 | 6.041 | 8.132 | 5.984 | 7.624 | 1,779,409 | +1.64(+27.40%) |
Mar 09, 2016 | 5.619 | 6.041 | 5.394 | 5.984 | 616,000 | +0.39(+7.03%) |
Mar 08, 2016 | 5.207 | 5.648 | 5.207 | 5.591 | 253,514 | +0.32(+6.00%) |
Mar 07, 2016 | 5.207 | 5.447 | 5.159 | 5.274 | 283,878 | +0.12(+2.42%) |
Mar 04, 2016 | 5.696 | 5.734 | 5.115 | 5.149 | 161,941 | -0.58(-10.20%) |
Mar 03, 2016 | 5.754 | 5.754 | 5.619 | 5.734 | 96,939 | -0.01(-0.17%) |
Mar 02, 2016 | 5.754 | 5.792 | 5.667 | 5.744 | 68,906 | +0.09(+1.53%) |