Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 12.68 | 12.70 | 12.05 | 12.36 | 128,058 | -0.18(-1.44%) |
May 27, 2016 | 12.38 | 12.54 | 12.54 | 12.54 | 112,600 | +0.33(+2.70%) |
May 26, 2016 | 12.34 | 12.48 | 11.96 | 12.21 | 54,904 | +0.01(+0.08%) |
May 25, 2016 | 11.74 | 12.48 | 11.74 | 12.20 | 196,340 | +0.58(+4.99%) |
May 24, 2016 | 12.00 | 12.07 | 11.50 | 11.62 | 131,512 | -0.28(-2.35%) |
May 23, 2016 | 11.99 | 12.30 | 11.61 | 11.90 | 92,281 | -0.15(-1.24%) |
May 20, 2016 | 12.01 | 12.48 | 11.85 | 12.05 | 150,926 | +0.13(+1.09%) |
May 19, 2016 | 12.23 | 12.27 | 11.26 | 11.92 | 78,634 | -0.33(-2.69%) |
May 18, 2016 | 12.41 | 12.66 | 11.78 | 12.25 | 116,184 | -0.23(-1.84%) |
May 17, 2016 | 12.30 | 12.72 | 12.04 | 12.48 | 171,439 | +0.24(+1.96%) |
May 16, 2016 | 11.59 | 12.62 | 11.40 | 12.24 | 124,879 | +0.90(+7.94%) |
May 13, 2016 | 11.00 | 11.41 | 10.05 | 11.34 | 64,502 | +0.32(+2.90%) |
May 12, 2016 | 11.04 | 11.14 | 10.40 | 11.02 | 49,007 | -0.05(-0.45%) |
May 11, 2016 | 9.960 | 11.41 | 9.760 | 11.07 | 102,673 | +1.03(+10.26%) |
May 10, 2016 | 10.04 | 10.43 | 9.920 | 10.04 | 128,119 | +0.15(+1.52%) |
May 09, 2016 | 10.09 | 10.20 | 9.813 | 9.890 | 79,390 | -0.14(-1.40%) |
May 06, 2016 | 9.870 | 10.30 | 9.750 | 10.03 | 49,967 | +0.06(+0.60%) |
May 05, 2016 | 10.38 | 10.43 | 9.810 | 9.970 | 73,545 | -0.43(-4.13%) |
May 04, 2016 | 10.64 | 10.77 | 10.21 | 10.40 | 56,372 | -0.35(-3.26%) |
May 03, 2016 | 10.89 | 10.99 | 10.61 | 10.75 | 34,173 | -0.16(-1.47%) |
May 02, 2016 | 10.53 | 10.96 | 10.40 | 10.91 | 32,876 | +0.49(+4.70%) |
Apr 29, 2016 | 11.20 | 11.48 | 10.22 | 10.42 | 68,940 | -0.81(-7.21%) |
Apr 28, 2016 | 11.14 | 11.85 | 11.06 | 11.23 | 57,394 | -0.08(-0.71%) |
Apr 27, 2016 | 11.38 | 11.57 | 10.98 | 11.31 | 85,616 | +0.03(+0.27%) |
Apr 26, 2016 | 11.39 | 11.42 | 10.90 | 11.28 | 58,283 | -0.16(-1.40%) |
Apr 25, 2016 | 11.50 | 11.55 | 10.78 | 11.44 | 50,010 | +0.16(+1.42%) |
Apr 22, 2016 | 11.40 | 11.57 | 11.11 | 11.28 | 57,192 | -0.03(-0.27%) |
Apr 21, 2016 | 11.42 | 11.61 | 11.15 | 11.31 | 46,184 | -0.08(-0.70%) |
Apr 20, 2016 | 11.75 | 12.04 | 11.21 | 11.39 | 47,079 | -0.40(-3.39%) |
Apr 19, 2016 | 11.96 | 12.11 | 11.38 | 11.79 | 60,155 | -0.20(-1.67%) |
Apr 18, 2016 | 11.46 | 12.20 | 11.42 | 11.99 | 83,180 | +0.40(+3.45%) |
Apr 15, 2016 | 11.51 | 12.05 | 11.30 | 11.59 | 76,048 | +0.04(+0.35%) |
Apr 14, 2016 | 11.50 | 11.85 | 11.29 | 11.55 | 51,344 | +0.13(+1.14%) |
Apr 13, 2016 | 11.54 | 11.74 | 11.21 | 11.42 | 106,476 | -0.11(-0.95%) |
Apr 12, 2016 | 11.53 | 11.71 | 11.12 | 11.53 | 35,534 | -0.12(-1.03%) |
Apr 11, 2016 | 11.35 | 12.33 | 11.06 | 11.65 | 189,494 | -0.08(-0.68%) |
Apr 08, 2016 | 11.88 | 11.88 | 10.71 | 11.73 | 141,220 | +0.04(+0.34%) |
Apr 07, 2016 | 11.68 | 12.20 | 11.51 | 11.69 | 62,542 | -0.06(-0.51%) |
Apr 06, 2016 | 10.79 | 11.85 | 10.70 | 11.75 | 231,382 | +0.99(+9.20%) |
Apr 05, 2016 | 10.97 | 11.30 | 10.51 | 10.76 | 136,789 | -0.01(-0.09%) |
Apr 04, 2016 | 10.86 | 11.26 | 10.49 | 10.77 | 187,068 | -0.08(-0.74%) |
Apr 01, 2016 | 10.76 | 11.20 | 10.15 | 10.85 | 238,014 | +0.05(+0.46%) |
Mar 31, 2016 | 10.09 | 10.89 | 9.810 | 10.80 | 145,908 | +0.75(+7.46%) |
Mar 30, 2016 | 9.610 | 10.20 | 9.500 | 10.05 | 75,992 | +0.59(+6.24%) |
Mar 29, 2016 | 9.560 | 9.850 | 8.500 | 9.460 | 88,630 | -0.16(-1.66%) |
Mar 28, 2016 | 9.750 | 10.01 | 9.550 | 9.620 | 58,636 | -0.23(-2.34%) |
Mar 24, 2016 | 10.80 | 9.850 | 9.850 | 9.850 | 154,400 | -1.07(-9.80%) |
Mar 23, 2016 | 11.88 | 11.99 | 10.87 | 10.92 | 79,358 | -0.94(-7.93%) |
Mar 22, 2016 | 11.53 | 11.99 | 11.06 | 11.86 | 104,067 | +0.17(+1.45%) |
Mar 21, 2016 | 11.67 | 12.26 | 11.19 | 11.69 | 84,951 | +0.07(+0.60%) |
Mar 18, 2016 | 12.10 | 12.26 | 11.48 | 11.62 | 91,050 | -0.35(-2.92%) |
Mar 17, 2016 | 12.45 | 12.53 | 11.49 | 11.97 | 84,908 | -0.45(-3.62%) |
Mar 16, 2016 | 12.30 | 13.00 | 12.16 | 12.42 | 220,646 | +0.02(+0.16%) |
Mar 15, 2016 | 13.10 | 13.26 | 12.09 | 12.40 | 34,876 | -0.72(-5.49%) |
Mar 14, 2016 | 12.91 | 13.22 | 12.53 | 13.12 | 55,253 | +0.20(+1.55%) |
Mar 11, 2016 | 11.91 | 13.14 | 11.62 | 12.92 | 78,155 | +1.11(+9.40%) |
Mar 10, 2016 | 11.83 | 12.69 | 11.60 | 11.81 | 52,729 | +0.03(+0.25%) |
Mar 09, 2016 | 12.34 | 12.34 | 11.50 | 11.78 | 38,811 | -0.50(-4.07%) |
Mar 08, 2016 | 12.89 | 13.00 | 12.21 | 12.28 | 55,028 | -0.78(-5.97%) |
Mar 07, 2016 | 13.01 | 13.31 | 12.66 | 13.06 | 49,410 | -0.02(-0.15%) |
Mar 04, 2016 | 12.69 | 13.50 | 12.52 | 13.08 | 94,575 | +0.31(+2.43%) |
Mar 03, 2016 | 12.85 | 13.92 | 12.32 | 12.77 | 94,871 | -0.08(-0.62%) |
Mar 02, 2016 | 12.57 | 13.05 | 12.57 | 12.85 | 59,963 | +0.05(+0.39%) |