Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.992 | 10.43 | 9.985 | 10.12 | 631,424 | +0.12(+1.23%) |
May 27, 2016 | 10.10 | 9.992 | 9.992 | 9.992 | 751,790 | -0.16(-1.59%) |
May 26, 2016 | 10.85 | 10.85 | 9.962 | 10.15 | 1,000,987 | -0.60(-5.58%) |
May 25, 2016 | 10.69 | 10.84 | 10.43 | 10.75 | 756,706 | +0.28(+2.72%) |
May 24, 2016 | 10.48 | 10.72 | 10.25 | 10.47 | 493,746 | +0.00(+0.00%) |
May 23, 2016 | 10.19 | 10.84 | 10.08 | 10.47 | 626,787 | +0.27(+2.64%) |
May 20, 2016 | 10.46 | 10.46 | 10.05 | 10.20 | 626,627 | -0.10(-0.97%) |
May 19, 2016 | 10.30 | 10.59 | 10.13 | 10.30 | 904,199 | -0.16(-1.54%) |
May 18, 2016 | 11.12 | 11.58 | 10.28 | 10.46 | 1,454,674 | -0.15(-1.38%) |
May 17, 2016 | 10.59 | 11.07 | 10.25 | 10.61 | 1,128,098 | +0.11(+1.03%) |
May 16, 2016 | 10.64 | 11.04 | 10.32 | 10.50 | 1,217,351 | -0.12(-1.09%) |
May 13, 2016 | 10.88 | 11.09 | 10.39 | 10.62 | 1,635,497 | -0.31(-2.82%) |
May 12, 2016 | 11.50 | 11.92 | 10.44 | 10.92 | 5,450,602 | +2.79(+34.34%) |
May 11, 2016 | 8.392 | 8.654 | 8.100 | 8.131 | 991,062 | -0.27(-3.21%) |
May 10, 2016 | 7.800 | 8.423 | 7.723 | 8.400 | 1,169,902 | +0.65(+8.33%) |
May 09, 2016 | 7.769 | 8.100 | 7.415 | 7.754 | 1,644,246 | -0.16(-2.04%) |
May 06, 2016 | 6.531 | 8.492 | 6.531 | 7.915 | 3,724,132 | +1.76(+28.62%) |
May 05, 2016 | 8.677 | 8.692 | 5.946 | 6.154 | 4,709,244 | -2.95(-32.38%) |
May 04, 2016 | 9.238 | 9.592 | 8.846 | 9.100 | 691,860 | -0.23(-2.47%) |
May 03, 2016 | 10.31 | 10.31 | 9.255 | 9.331 | 950,656 | -1.23(-11.65%) |
May 02, 2016 | 10.20 | 10.68 | 10.07 | 10.56 | 574,408 | +0.44(+4.33%) |
Apr 29, 2016 | 10.58 | 10.82 | 9.977 | 10.12 | 441,108 | -0.43(-4.08%) |
Apr 28, 2016 | 11.04 | 11.28 | 10.48 | 10.55 | 463,157 | -0.54(-4.85%) |
Apr 27, 2016 | 10.58 | 11.41 | 10.36 | 11.09 | 540,060 | +0.50(+4.72%) |
Apr 26, 2016 | 10.52 | 10.61 | 10.17 | 10.59 | 600,546 | +0.14(+1.32%) |
Apr 25, 2016 | 11.24 | 11.48 | 10.35 | 10.45 | 807,063 | -0.89(-7.87%) |
Apr 22, 2016 | 11.08 | 11.79 | 10.93 | 11.35 | 802,440 | +0.30(+2.72%) |
Apr 21, 2016 | 11.25 | 11.49 | 10.94 | 11.05 | 809,767 | -0.19(-1.71%) |
Apr 20, 2016 | 10.68 | 11.53 | 10.62 | 11.24 | 910,526 | +0.59(+5.56%) |
Apr 19, 2016 | 10.69 | 10.87 | 10.45 | 10.65 | 698,401 | +0.00(+0.00%) |
Apr 18, 2016 | 10.15 | 10.77 | 10.06 | 10.65 | 699,647 | +0.33(+3.21%) |
Apr 15, 2016 | 10.60 | 10.68 | 10.24 | 10.32 | 600,756 | -0.37(-3.46%) |
Apr 14, 2016 | 10.42 | 10.72 | 10.37 | 10.68 | 559,019 | +0.28(+2.74%) |
Apr 13, 2016 | 10.48 | 10.68 | 10.28 | 10.40 | 685,635 | +0.19(+1.88%) |
Apr 12, 2016 | 10.15 | 10.40 | 9.769 | 10.21 | 807,472 | +0.11(+1.07%) |
Apr 11, 2016 | 10.01 | 10.18 | 9.792 | 10.10 | 847,558 | +0.43(+4.46%) |
Apr 08, 2016 | 9.615 | 9.992 | 9.508 | 9.669 | 1,068,112 | +0.24(+2.53%) |
Apr 07, 2016 | 9.631 | 9.769 | 9.385 | 9.431 | 1,186,062 | -0.32(-3.24%) |
Apr 06, 2016 | 9.500 | 10.04 | 9.231 | 9.746 | 823,092 | +0.25(+2.59%) |
Apr 05, 2016 | 9.615 | 9.785 | 9.377 | 9.500 | 925,476 | -0.26(-2.68%) |
Apr 04, 2016 | 10.08 | 10.41 | 9.615 | 9.762 | 932,168 | -0.21(-2.08%) |
Apr 01, 2016 | 9.646 | 9.969 | 9.454 | 9.969 | 484,283 | +0.16(+1.65%) |
Mar 31, 2016 | 9.715 | 10.15 | 9.615 | 9.808 | 555,153 | +0.08(+0.79%) |
Mar 30, 2016 | 9.962 | 10.10 | 9.562 | 9.731 | 629,649 | -0.08(-0.86%) |
Mar 29, 2016 | 9.446 | 9.900 | 9.085 | 9.815 | 706,236 | +0.23(+2.41%) |
Mar 28, 2016 | 9.900 | 9.908 | 9.304 | 9.585 | 620,725 | -0.23(-2.35%) |
Mar 24, 2016 | 9.323 | 9.815 | 9.815 | 9.815 | 733,590 | +0.38(+3.99%) |
Mar 23, 2016 | 10.15 | 10.15 | 9.415 | 9.438 | 708,696 | -0.78(-7.68%) |
Mar 22, 2016 | 10.19 | 10.42 | 10.00 | 10.22 | 636,450 | -0.22(-2.14%) |
Mar 21, 2016 | 10.32 | 10.85 | 10.15 | 10.45 | 1,308,218 | +0.03(+0.30%) |
Mar 18, 2016 | 8.785 | 10.83 | 8.785 | 10.42 | 4,350,235 | +1.71(+19.61%) |
Mar 17, 2016 | 8.031 | 8.946 | 7.969 | 8.708 | 804,453 | +0.70(+8.74%) |
Mar 16, 2016 | 7.923 | 8.154 | 7.750 | 8.008 | 579,228 | +0.12(+1.56%) |
Mar 15, 2016 | 7.985 | 8.108 | 7.723 | 7.885 | 507,616 | -0.27(-3.30%) |
Mar 14, 2016 | 8.338 | 8.469 | 7.862 | 8.154 | 694,469 | -0.25(-3.02%) |
Mar 11, 2016 | 8.346 | 8.615 | 8.200 | 8.408 | 562,734 | +0.18(+2.15%) |
Mar 10, 2016 | 8.692 | 8.792 | 7.969 | 8.231 | 592,902 | -0.46(-5.31%) |
Mar 09, 2016 | 8.608 | 9.046 | 8.254 | 8.692 | 604,370 | +0.26(+3.10%) |
Mar 08, 2016 | 8.885 | 8.885 | 7.931 | 8.431 | 1,348,388 | -0.45(-5.11%) |
Mar 07, 2016 | 7.900 | 8.962 | 7.769 | 8.885 | 1,479,858 | +0.85(+10.63%) |
Mar 04, 2016 | 7.708 | 8.715 | 7.708 | 8.031 | 2,577,008 | +0.28(+3.57%) |
Mar 03, 2016 | 7.108 | 8.015 | 6.946 | 7.754 | 2,674,924 | +0.68(+9.57%) |
Mar 02, 2016 | 5.569 | 7.146 | 5.494 | 7.077 | 4,632,079 | +1.63(+29.94%) |