Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 11.29 | 11.47 | 11.14 | 11.24 | 1,213,718 | +0.04(+0.36%) |
May 27, 2016 | 11.15 | 11.20 | 11.20 | 11.20 | 2,044,900 | -0.01(-0.09%) |
May 26, 2016 | 9.680 | 11.75 | 9.590 | 11.21 | 9,271,211 | +1.58(+16.35%) |
May 25, 2016 | 9.610 | 9.710 | 9.484 | 9.635 | 914,051 | +0.04(+0.36%) |
May 24, 2016 | 10.01 | 10.17 | 9.500 | 9.600 | 1,863,810 | -0.36(-3.61%) |
May 23, 2016 | 9.670 | 10.11 | 9.630 | 9.960 | 2,268,243 | +0.22(+2.26%) |
May 20, 2016 | 9.510 | 9.790 | 9.385 | 9.740 | 659,016 | +0.24(+2.53%) |
May 19, 2016 | 9.560 | 9.740 | 9.380 | 9.500 | 1,221,863 | -0.17(-1.76%) |
May 18, 2016 | 9.460 | 9.700 | 9.415 | 9.670 | 1,075,773 | +0.12(+1.26%) |
May 17, 2016 | 9.640 | 9.750 | 9.490 | 9.550 | 1,071,596 | -0.11(-1.14%) |
May 16, 2016 | 9.790 | 9.900 | 9.450 | 9.660 | 1,255,524 | -0.07(-0.72%) |
May 13, 2016 | 9.420 | 9.910 | 9.280 | 9.730 | 1,409,429 | +0.20(+2.10%) |
May 12, 2016 | 9.800 | 9.940 | 9.370 | 9.530 | 1,599,407 | -0.21(-2.16%) |
May 11, 2016 | 9.880 | 9.950 | 9.660 | 9.740 | 820,945 | -0.14(-1.42%) |
May 10, 2016 | 9.730 | 9.945 | 9.480 | 9.880 | 1,518,042 | +0.19(+1.96%) |
May 09, 2016 | 9.950 | 10.00 | 9.150 | 9.690 | 2,142,404 | -0.35(-3.49%) |
May 06, 2016 | 10.46 | 10.58 | 9.750 | 10.04 | 1,869,201 | -0.26(-2.52%) |
May 05, 2016 | 10.35 | 10.63 | 10.02 | 10.30 | 3,041,073 | +0.15(+1.48%) |
May 04, 2016 | 10.40 | 10.95 | 9.750 | 10.15 | 3,779,484 | -0.28(-2.68%) |
May 03, 2016 | 10.55 | 10.65 | 10.34 | 10.43 | 647,520 | -0.27(-2.52%) |
May 02, 2016 | 10.61 | 10.78 | 10.49 | 10.70 | 597,051 | +0.11(+1.04%) |
Apr 29, 2016 | 10.78 | 11.00 | 10.36 | 10.59 | 773,650 | -0.27(-2.49%) |
Apr 28, 2016 | 10.83 | 11.18 | 10.81 | 10.86 | 534,119 | -0.04(-0.37%) |
Apr 27, 2016 | 10.82 | 10.98 | 10.78 | 10.90 | 352,457 | +0.03(+0.28%) |
Apr 26, 2016 | 11.02 | 11.30 | 10.84 | 10.87 | 878,165 | -0.02(-0.18%) |
Apr 25, 2016 | 11.41 | 11.52 | 10.72 | 10.89 | 1,032,349 | -0.52(-4.56%) |
Apr 22, 2016 | 10.94 | 11.73 | 10.90 | 11.41 | 1,727,067 | +0.51(+4.68%) |
Apr 21, 2016 | 11.04 | 11.44 | 10.89 | 10.90 | 2,209,391 | -0.15(-1.36%) |
Apr 20, 2016 | 11.60 | 11.69 | 10.98 | 11.05 | 2,084,728 | -0.54(-4.66%) |
Apr 19, 2016 | 11.57 | 11.68 | 11.19 | 11.59 | 876,440 | +0.03(+0.26%) |
Apr 18, 2016 | 11.69 | 11.72 | 11.46 | 11.56 | 597,538 | -0.14(-1.20%) |
Apr 15, 2016 | 11.44 | 11.78 | 11.43 | 11.70 | 840,592 | +0.19(+1.65%) |
Apr 14, 2016 | 11.13 | 11.62 | 11.04 | 11.51 | 677,535 | +0.35(+3.14%) |
Apr 13, 2016 | 10.94 | 11.32 | 10.79 | 11.16 | 683,382 | +0.35(+3.24%) |
Apr 12, 2016 | 10.70 | 10.95 | 10.51 | 10.81 | 514,838 | +0.06(+0.56%) |
Apr 11, 2016 | 10.95 | 11.13 | 10.73 | 10.75 | 617,197 | -0.14(-1.29%) |
Apr 08, 2016 | 10.95 | 11.30 | 10.61 | 10.89 | 683,090 | +0.05(+0.46%) |
Apr 07, 2016 | 10.81 | 11.20 | 10.76 | 10.84 | 1,215,162 | -0.11(-1.00%) |
Apr 06, 2016 | 10.62 | 11.00 | 10.62 | 10.95 | 1,465,201 | +0.46(+4.39%) |
Apr 05, 2016 | 10.38 | 10.69 | 10.36 | 10.49 | 576,763 | +0.00(+0.00%) |
Apr 04, 2016 | 10.62 | 10.68 | 10.36 | 10.49 | 899,642 | -0.18(-1.69%) |
Apr 01, 2016 | 10.86 | 11.04 | 10.52 | 10.67 | 857,729 | -0.34(-3.09%) |
Mar 31, 2016 | 10.95 | 11.12 | 10.91 | 11.01 | 891,786 | +0.08(+0.73%) |
Mar 30, 2016 | 10.98 | 11.05 | 10.85 | 10.93 | 1,027,912 | +0.07(+0.64%) |
Mar 29, 2016 | 10.42 | 10.90 | 10.41 | 10.86 | 1,026,292 | +0.36(+3.43%) |
Mar 28, 2016 | 10.67 | 10.69 | 10.38 | 10.50 | 710,894 | -0.17(-1.59%) |
Mar 24, 2016 | 10.64 | 10.67 | 10.67 | 10.67 | 1,115,500 | +0.00(+0.00%) |
Mar 23, 2016 | 11.20 | 11.30 | 10.60 | 10.67 | 1,050,004 | -0.63(-5.58%) |
Mar 22, 2016 | 11.63 | 11.76 | 11.25 | 11.30 | 834,231 | -0.35(-3.00%) |
Mar 21, 2016 | 11.10 | 11.65 | 11.00 | 11.65 | 1,550,716 | +0.65(+5.91%) |
Mar 18, 2016 | 11.66 | 11.74 | 10.97 | 11.00 | 1,796,411 | -0.62(-5.34%) |
Mar 17, 2016 | 11.44 | 11.83 | 11.38 | 11.62 | 958,079 | +0.15(+1.31%) |
Mar 16, 2016 | 11.21 | 11.68 | 11.21 | 11.47 | 539,231 | +0.23(+2.05%) |
Mar 15, 2016 | 11.83 | 11.92 | 11.11 | 11.24 | 872,363 | -0.68(-5.70%) |
Mar 14, 2016 | 11.74 | 12.43 | 11.69 | 11.92 | 1,183,281 | +0.13(+1.10%) |
Mar 11, 2016 | 11.52 | 11.94 | 11.52 | 11.79 | 691,325 | +0.37(+3.24%) |
Mar 10, 2016 | 11.65 | 11.89 | 11.21 | 11.42 | 642,280 | -0.14(-1.21%) |
Mar 09, 2016 | 11.42 | 11.66 | 11.16 | 11.56 | 683,724 | +0.19(+1.67%) |
Mar 08, 2016 | 11.73 | 11.90 | 11.29 | 11.37 | 1,117,830 | -0.38(-3.23%) |
Mar 07, 2016 | 12.18 | 12.40 | 11.52 | 11.75 | 1,271,273 | -0.49(-4.00%) |
Mar 04, 2016 | 12.00 | 12.31 | 11.84 | 12.24 | 1,086,885 | +0.28(+2.34%) |
Mar 03, 2016 | 11.67 | 12.00 | 11.42 | 11.96 | 948,015 | +0.31(+2.66%) |
Mar 02, 2016 | 11.56 | 11.70 | 10.88 | 11.65 | 824,302 | +0.04(+0.34%) |