Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.10 | 11.34 | 11.01 | 11.34 | 111,347 | +0.13(+1.18%) |
May 27, 2016 | 11.12 | 11.20 | 11.20 | 11.20 | 44,364 | -0.02(-0.17%) |
May 26, 2016 | 11.21 | 11.26 | 11.11 | 11.22 | 42,029 | +0.04(+0.38%) |
May 25, 2016 | 11.31 | 11.31 | 11.10 | 11.18 | 57,208 | -0.06(-0.55%) |
May 24, 2016 | 11.29 | 11.31 | 11.11 | 11.24 | 35,442 | +0.00(+0.04%) |
May 23, 2016 | 11.06 | 11.27 | 11.03 | 11.24 | 106,281 | +0.10(+0.94%) |
May 20, 2016 | 11.36 | 11.36 | 11.01 | 11.13 | 41,117 | -0.08(-0.68%) |
May 19, 2016 | 11.19 | 11.36 | 11.10 | 11.21 | 39,545 | +0.02(+0.21%) |
May 18, 2016 | 11.31 | 11.42 | 11.12 | 11.19 | 54,136 | -0.07(-0.59%) |
May 17, 2016 | 11.23 | 11.29 | 11.10 | 11.25 | 26,768 | +0.01(+0.13%) |
May 16, 2016 | 11.19 | 11.36 | 10.91 | 11.24 | 94,261 | +0.09(+0.81%) |
May 13, 2016 | 11.36 | 11.41 | 10.76 | 11.15 | 141,270 | -0.23(-2.04%) |
May 12, 2016 | 10.94 | 11.45 | 10.92 | 11.38 | 252,907 | +0.53(+4.84%) |
May 11, 2016 | 10.61 | 10.90 | 10.58 | 10.85 | 228,899 | +0.21(+1.96%) |
May 10, 2016 | 10.48 | 10.98 | 10.48 | 10.65 | 96,806 | +0.12(+1.12%) |
May 09, 2016 | 10.49 | 10.89 | 10.42 | 10.53 | 75,433 | +0.02(+0.22%) |
May 06, 2016 | 11.07 | 11.09 | 10.07 | 10.50 | 138,819 | -0.71(-6.33%) |
May 05, 2016 | 11.53 | 11.53 | 11.09 | 11.21 | 70,948 | -0.20(-1.73%) |
May 04, 2016 | 11.63 | 11.71 | 11.24 | 11.41 | 89,040 | -0.13(-1.08%) |
May 03, 2016 | 11.38 | 11.57 | 11.23 | 11.54 | 160,982 | +0.06(+0.52%) |
May 02, 2016 | 11.17 | 11.55 | 10.93 | 11.48 | 227,152 | +0.46(+4.21%) |
Apr 29, 2016 | 10.84 | 11.10 | 10.61 | 11.01 | 64,794 | +0.45(+4.30%) |
Apr 28, 2016 | 10.88 | 11.17 | 10.47 | 10.56 | 160,144 | -0.12(-1.17%) |
Apr 27, 2016 | 10.21 | 10.88 | 10.21 | 10.68 | 121,567 | +0.50(+4.91%) |
Apr 26, 2016 | 9.953 | 10.18 | 9.850 | 10.18 | 53,063 | +0.28(+2.80%) |
Apr 25, 2016 | 10.09 | 10.18 | 9.763 | 9.906 | 64,824 | -0.19(-1.88%) |
Apr 22, 2016 | 10.01 | 10.15 | 9.846 | 10.10 | 26,986 | +0.02(+0.18%) |
Apr 21, 2016 | 10.11 | 10.12 | 9.816 | 10.08 | 27,744 | -0.03(-0.32%) |
Apr 20, 2016 | 10.09 | 10.12 | 9.925 | 10.11 | 55,723 | -0.01(-0.14%) |
Apr 19, 2016 | 9.679 | 10.17 | 9.619 | 10.12 | 67,897 | +0.50(+5.25%) |
Apr 18, 2016 | 9.272 | 9.763 | 9.267 | 9.619 | 650,581 | +0.24(+2.52%) |
Apr 15, 2016 | 9.369 | 9.471 | 9.225 | 9.383 | 47,559 | -0.06(-0.64%) |
Apr 14, 2016 | 9.323 | 9.471 | 9.323 | 9.443 | 57,524 | +0.04(+0.44%) |
Apr 13, 2016 | 8.980 | 9.471 | 8.980 | 9.401 | 80,734 | +0.38(+4.26%) |
Apr 12, 2016 | 8.846 | 9.151 | 8.846 | 9.017 | 63,308 | +0.16(+1.78%) |
Apr 11, 2016 | 8.920 | 9.082 | 8.581 | 8.860 | 116,886 | -0.16(-1.75%) |
Apr 08, 2016 | 8.827 | 9.198 | 8.790 | 9.017 | 68,814 | +0.22(+2.47%) |
Apr 07, 2016 | 8.799 | 9.054 | 8.735 | 8.799 | 149,488 | -0.06(-0.73%) |
Apr 06, 2016 | 8.716 | 8.911 | 8.707 | 8.864 | 106,610 | +0.37(+4.36%) |
Apr 05, 2016 | 8.484 | 8.554 | 8.406 | 8.494 | 159,250 | -0.14(-1.61%) |
Apr 04, 2016 | 9.286 | 9.332 | 8.526 | 8.633 | 204,633 | -0.71(-7.59%) |
Apr 01, 2016 | 9.378 | 9.462 | 8.892 | 9.341 | 125,181 | -0.13(-1.37%) |
Mar 31, 2016 | 9.355 | 9.471 | 9.309 | 9.471 | 40,459 | +0.12(+1.24%) |
Mar 30, 2016 | 9.258 | 9.355 | 9.258 | 9.355 | 61,002 | +0.11(+1.20%) |
Mar 29, 2016 | 9.188 | 9.300 | 9.059 | 9.244 | 132,473 | -0.02(-0.20%) |
Mar 28, 2016 | 9.235 | 9.378 | 9.184 | 9.263 | 69,743 | +0.09(+1.01%) |
Mar 24, 2016 | 8.994 | 9.170 | 9.170 | 9.170 | 54,628 | -0.00(-0.05%) |
Mar 23, 2016 | 9.304 | 9.374 | 8.915 | 9.175 | 130,638 | -0.20(-2.17%) |
Mar 22, 2016 | 9.295 | 9.378 | 9.263 | 9.378 | 91,543 | +0.05(+0.50%) |
Mar 21, 2016 | 9.434 | 9.471 | 9.267 | 9.332 | 109,048 | -0.05(-0.49%) |
Mar 18, 2016 | 9.411 | 9.429 | 9.286 | 9.378 | 51,225 | -0.03(-0.34%) |
Mar 17, 2016 | 9.397 | 9.443 | 9.263 | 9.411 | 141,475 | +0.11(+1.14%) |
Mar 16, 2016 | 8.651 | 9.401 | 8.549 | 9.304 | 63,593 | +0.75(+8.83%) |
Mar 15, 2016 | 8.730 | 8.730 | 8.336 | 8.549 | 68,579 | -0.02(-0.22%) |
Mar 14, 2016 | 8.799 | 9.036 | 8.434 | 8.568 | 87,660 | -0.19(-2.22%) |
Mar 11, 2016 | 8.415 | 8.952 | 8.336 | 8.762 | 194,443 | +0.47(+5.70%) |
Mar 10, 2016 | 8.151 | 8.633 | 8.105 | 8.290 | 129,092 | +0.35(+4.37%) |
Mar 09, 2016 | 7.757 | 8.101 | 7.665 | 7.943 | 45,341 | +0.16(+2.02%) |
Mar 08, 2016 | 8.007 | 8.248 | 7.646 | 7.785 | 70,313 | -0.33(-4.05%) |
Mar 07, 2016 | 8.174 | 8.637 | 7.882 | 8.114 | 100,048 | +0.11(+1.33%) |
Mar 04, 2016 | 8.128 | 8.357 | 7.831 | 8.007 | 74,921 | -0.12(-1.48%) |
Mar 03, 2016 | 8.415 | 8.637 | 8.021 | 8.128 | 64,321 | -0.30(-3.57%) |
Mar 02, 2016 | 8.007 | 8.628 | 7.845 | 8.429 | 134,507 | +0.55(+6.93%) |