Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 15.66 | 17.87 | 15.39 | 17.44 | 827,856 | +1.91(+12.30%) |
May 27, 2016 | 16.86 | 15.53 | 15.53 | 15.53 | 1,046,600 | -1.70(-9.87%) |
May 26, 2016 | 12.66 | 17.35 | 12.66 | 17.23 | 2,335,206 | +5.78(+50.48%) |
May 25, 2016 | 11.61 | 12.30 | 11.41 | 11.45 | 358,300 | -0.09(-0.78%) |
May 24, 2016 | 10.75 | 11.68 | 10.60 | 11.54 | 166,218 | +0.94(+8.87%) |
May 23, 2016 | 10.49 | 10.98 | 10.24 | 10.60 | 105,494 | +0.11(+1.05%) |
May 20, 2016 | 9.790 | 10.70 | 9.600 | 10.49 | 128,614 | +0.81(+8.37%) |
May 19, 2016 | 10.23 | 10.64 | 9.450 | 9.680 | 147,298 | -0.56(-5.47%) |
May 18, 2016 | 9.930 | 10.91 | 9.910 | 10.24 | 177,267 | +0.64(+6.67%) |
May 17, 2016 | 9.650 | 10.03 | 9.470 | 9.600 | 159,058 | -0.07(-0.72%) |
May 16, 2016 | 8.830 | 9.780 | 8.765 | 9.670 | 247,973 | +0.92(+10.51%) |
May 13, 2016 | 9.270 | 9.270 | 8.160 | 8.750 | 226,790 | +0.16(+1.86%) |
May 12, 2016 | 9.470 | 9.660 | 8.520 | 8.590 | 278,120 | -0.83(-8.81%) |
May 11, 2016 | 10.08 | 10.12 | 9.380 | 9.420 | 120,432 | -0.62(-6.18%) |
May 10, 2016 | 10.29 | 10.29 | 9.670 | 10.04 | 74,585 | -0.14(-1.38%) |
May 09, 2016 | 9.820 | 10.35 | 9.730 | 10.18 | 72,492 | +0.43(+4.41%) |
May 06, 2016 | 9.990 | 10.30 | 9.640 | 9.750 | 129,621 | -0.36(-3.56%) |
May 05, 2016 | 10.05 | 10.74 | 9.734 | 10.11 | 142,515 | -0.08(-0.79%) |
May 04, 2016 | 11.27 | 11.35 | 10.03 | 10.19 | 170,566 | -1.09(-9.66%) |
May 03, 2016 | 10.83 | 11.39 | 10.40 | 11.28 | 234,669 | +0.65(+6.11%) |
May 02, 2016 | 10.42 | 10.76 | 10.01 | 10.63 | 136,356 | +0.23(+2.21%) |
Apr 29, 2016 | 10.82 | 10.92 | 10.18 | 10.40 | 113,054 | -0.36(-3.35%) |
Apr 28, 2016 | 10.60 | 11.19 | 10.27 | 10.76 | 88,621 | +0.15(+1.41%) |
Apr 27, 2016 | 12.11 | 12.19 | 10.54 | 10.61 | 316,345 | -1.54(-12.67%) |
Apr 26, 2016 | 12.60 | 12.67 | 11.83 | 12.15 | 121,703 | -0.43(-3.42%) |
Apr 25, 2016 | 12.82 | 12.82 | 12.48 | 12.58 | 126,305 | -0.18(-1.41%) |
Apr 22, 2016 | 13.14 | 13.24 | 12.68 | 12.76 | 109,969 | -0.36(-2.74%) |
Apr 21, 2016 | 12.40 | 13.64 | 12.30 | 13.12 | 161,660 | +0.71(+5.72%) |
Apr 20, 2016 | 12.60 | 12.86 | 12.37 | 12.41 | 106,939 | -0.15(-1.19%) |
Apr 19, 2016 | 13.36 | 13.36 | 12.50 | 12.56 | 145,330 | -0.83(-6.20%) |
Apr 18, 2016 | 12.80 | 13.48 | 12.64 | 13.39 | 192,076 | +0.54(+4.20%) |
Apr 15, 2016 | 12.56 | 12.97 | 12.49 | 12.85 | 127,739 | +0.20(+1.58%) |
Apr 14, 2016 | 12.35 | 12.75 | 12.12 | 12.65 | 93,484 | +0.34(+2.76%) |
Apr 13, 2016 | 11.99 | 12.40 | 11.87 | 12.31 | 210,477 | +0.45(+3.79%) |
Apr 12, 2016 | 11.78 | 12.03 | 11.49 | 11.86 | 201,943 | +0.07(+0.59%) |
Apr 11, 2016 | 11.87 | 12.20 | 11.63 | 11.79 | 276,456 | +0.03(+0.26%) |
Apr 08, 2016 | 12.45 | 12.45 | 11.51 | 11.76 | 147,197 | -0.48(-3.92%) |
Apr 07, 2016 | 12.19 | 12.78 | 11.73 | 12.24 | 375,560 | -0.06(-0.49%) |
Apr 06, 2016 | 11.01 | 12.90 | 11.01 | 12.30 | 398,345 | +1.30(+11.82%) |
Apr 05, 2016 | 10.98 | 11.55 | 10.51 | 11.00 | 384,818 | +0.05(+0.46%) |
Apr 04, 2016 | 9.650 | 11.21 | 9.580 | 10.95 | 582,246 | +1.53(+16.24%) |
Apr 01, 2016 | 9.120 | 9.490 | 8.930 | 9.420 | 69,453 | +0.22(+2.39%) |
Mar 31, 2016 | 9.000 | 9.470 | 8.910 | 9.200 | 115,685 | +0.20(+2.22%) |
Mar 30, 2016 | 9.090 | 9.560 | 8.660 | 9.000 | 143,372 | -0.01(-0.11%) |
Mar 29, 2016 | 8.490 | 9.100 | 8.155 | 9.010 | 153,915 | +0.46(+5.38%) |
Mar 28, 2016 | 8.870 | 8.920 | 8.170 | 8.550 | 271,312 | -0.26(-2.95%) |
Mar 24, 2016 | 8.540 | 8.810 | 8.810 | 8.810 | 248,900 | +0.16(+1.85%) |
Mar 23, 2016 | 8.960 | 9.230 | 8.420 | 8.650 | 333,999 | -0.38(-4.21%) |
Mar 22, 2016 | 8.580 | 9.385 | 8.480 | 9.030 | 224,133 | +0.44(+5.12%) |
Mar 21, 2016 | 8.440 | 8.900 | 8.280 | 8.590 | 128,025 | +0.12(+1.42%) |
Mar 18, 2016 | 8.180 | 8.650 | 7.680 | 8.470 | 410,051 | +0.35(+4.31%) |
Mar 17, 2016 | 8.300 | 8.710 | 7.560 | 8.120 | 275,445 | -0.16(-1.93%) |
Mar 16, 2016 | 8.440 | 8.490 | 8.190 | 8.280 | 191,072 | -0.16(-1.90%) |
Mar 15, 2016 | 9.560 | 9.600 | 8.400 | 8.440 | 228,715 | -1.28(-13.17%) |
Mar 14, 2016 | 8.920 | 9.820 | 8.920 | 9.720 | 166,506 | +0.75(+8.36%) |
Mar 11, 2016 | 9.670 | 9.760 | 8.230 | 8.970 | 581,344 | -0.74(-7.62%) |
Mar 10, 2016 | 10.15 | 10.35 | 9.660 | 9.710 | 268,452 | -0.37(-3.67%) |
Mar 09, 2016 | 10.15 | 10.30 | 9.660 | 10.08 | 194,997 | +0.04(+0.40%) |
Mar 08, 2016 | 10.80 | 11.04 | 9.970 | 10.04 | 239,084 | -0.77(-7.12%) |
Mar 07, 2016 | 9.720 | 11.00 | 9.650 | 10.81 | 399,392 | +1.07(+10.99%) |
Mar 04, 2016 | 10.13 | 10.20 | 9.710 | 9.740 | 206,224 | -0.34(-3.37%) |
Mar 03, 2016 | 10.00 | 10.45 | 9.970 | 10.08 | 345,384 | +0.06(+0.60%) |
Mar 02, 2016 | 9.470 | 10.11 | 9.280 | 10.02 | 343,051 | +0.56(+5.92%) |