Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 24.50 | 24.75 | 24.48 | 24.75 | 500 | +1.75(+7.61%) |
May 27, 2016 | 23.00 | 23.00 | 23.00 | 0 | -1.80(-7.26%) | |
May 26, 2016 | 24.80 | 24.80 | 24.80 | 24.80 | 200 | +1.80(+7.83%) |
May 25, 2016 | 22.00 | 23.40 | 22.00 | 23.00 | 724 | +0.41(+1.81%) |
May 24, 2016 | 22.00 | 22.59 | 21.99 | 22.59 | 898 | +0.63(+2.87%) |
May 23, 2016 | 22.00 | 22.00 | 21.96 | 21.96 | 502 | +0.96(+4.57%) |
May 20, 2016 | 19.51 | 21.00 | 19.51 | 21.00 | 102 | +0.00(+0.00%) |
May 19, 2016 | 21.12 | 21.12 | 20.01 | 21.00 | 1,585 | -0.55(-2.55%) |
May 18, 2016 | 22.99 | 23.00 | 21.10 | 21.55 | 3,745 | -1.45(-6.30%) |
May 17, 2016 | 22.15 | 23.50 | 22.15 | 23.00 | 1,550 | +1.00(+4.55%) |
May 16, 2016 | 22.00 | 23.50 | 21.45 | 22.00 | 4,306 | +1.45(+7.06%) |
May 13, 2016 | 22.50 | 23.00 | 20.55 | 20.55 | 11,090 | -1.00(-4.64%) |
May 12, 2016 | 22.50 | 22.50 | 21.00 | 21.55 | 4,942 | -0.95(-4.22%) |
May 11, 2016 | 23.00 | 23.97 | 22.50 | 22.50 | 4,711 | -1.48(-6.17%) |
May 10, 2016 | 23.00 | 24.03 | 22.25 | 23.98 | 1,710 | +0.13(+0.55%) |
May 09, 2016 | 24.93 | 24.93 | 23.85 | 23.85 | 990 | -1.15(-4.60%) |
May 06, 2016 | 26.80 | 26.80 | 25.00 | 25.00 | 200 | -2.50(-9.09%) |
May 05, 2016 | 27.50 | 27.50 | 27.50 | 27.50 | 100 | +2.75(+11.11%) |
May 04, 2016 | 25.99 | 26.25 | 23.50 | 24.75 | 2,546 | -1.25(-4.81%) |
May 03, 2016 | 27.30 | 27.52 | 26.00 | 26.00 | 19,720 | -1.75(-6.31%) |
May 02, 2016 | 27.97 | 28.10 | 27.75 | 27.75 | 660 | +0.50(+1.83%) |
Apr 29, 2016 | 28.75 | 28.75 | 26.70 | 27.25 | 9,967 | -1.16(-4.08%) |
Apr 28, 2016 | 28.48 | 29.25 | 27.25 | 28.41 | 1,053 | -0.07(-0.25%) |
Apr 27, 2016 | 26.20 | 29.39 | 26.20 | 28.48 | 7,600 | +2.28(+8.70%) |
Apr 26, 2016 | 25.65 | 26.25 | 25.20 | 26.20 | 1,900 | +0.20(+0.77%) |
Apr 25, 2016 | 26.25 | 26.50 | 25.75 | 26.00 | 510 | -0.98(-3.63%) |
Apr 22, 2016 | 23.45 | 27.95 | 23.45 | 26.98 | 2,874 | +2.98(+12.42%) |
Apr 21, 2016 | 24.99 | 24.99 | 24.00 | 24.00 | 1,230 | +0.99(+4.30%) |
Apr 20, 2016 | 22.50 | 23.01 | 22.40 | 23.01 | 350 | +0.61(+2.72%) |
Apr 19, 2016 | 22.35 | 24.00 | 22.35 | 22.40 | 232 | +0.89(+4.14%) |
Apr 18, 2016 | 20.63 | 22.99 | 20.00 | 21.51 | 1,934 | -2.49(-10.37%) |
Apr 15, 2016 | 24.94 | 24.94 | 22.97 | 24.00 | 1,159 | +0.62(+2.65%) |
Apr 14, 2016 | 21.75 | 23.38 | 20.00 | 23.38 | 302 | +1.13(+5.08%) |
Apr 13, 2016 | 21.50 | 22.50 | 21.41 | 22.25 | 4,380 | +0.94(+4.41%) |
Apr 12, 2016 | 17.76 | 21.99 | 17.76 | 21.31 | 10,926 | +3.55(+19.99%) |
Apr 11, 2016 | 15.76 | 17.77 | 15.76 | 17.76 | 2,622 | +2.20(+14.14%) |
Apr 08, 2016 | 15.50 | 15.56 | 15.50 | 15.56 | 250 | -0.44(-2.75%) |
Apr 06, 2016 | 16.00 | 16.00 | 16.00 | 0 | +1.00(+6.67%) | |
Apr 05, 2016 | 15.25 | 15.50 | 15.00 | 15.00 | 1,145 | -0.25(-1.64%) |
Apr 04, 2016 | 15.01 | 15.25 | 15.01 | 15.25 | 150 | -1.20(-7.29%) |
Mar 31, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.30(-1.79%) | |
Mar 30, 2016 | 13.52 | 16.75 | 13.52 | 16.75 | 2,885 | +2.25(+15.52%) |
Mar 29, 2016 | 14.75 | 15.75 | 13.06 | 14.50 | 3,755 | -1.03(-6.63%) |
Mar 28, 2016 | 15.65 | 15.65 | 14.98 | 15.53 | 1,502 | -1.47(-8.65%) |
Mar 24, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.10(-0.58%) | |
Mar 23, 2016 | 18.50 | 18.75 | 17.05 | 17.10 | 4,136 | -2.00(-10.47%) |
Mar 22, 2016 | 18.60 | 19.97 | 17.25 | 19.10 | 1,700 | -0.60(-3.05%) |
Mar 21, 2016 | 19.70 | 19.70 | 19.70 | 19.70 | 249 | -0.78(-3.81%) |
Mar 18, 2016 | 20.00 | 20.52 | 19.55 | 20.48 | 2,220 | +0.23(+1.14%) |
Mar 17, 2016 | 19.99 | 20.25 | 19.49 | 20.25 | 780 | +0.27(+1.35%) |
Mar 16, 2016 | 18.00 | 19.98 | 16.52 | 19.98 | 3,636 | +1.98(+11.00%) |
Mar 15, 2016 | 19.52 | 19.52 | 18.00 | 18.00 | 833 | -2.85(-13.67%) |
Mar 11, 2016 | 20.85 | 20.85 | 20.85 | 0 | +2.24(+12.04%) | |
Mar 10, 2016 | 20.25 | 20.74 | 18.35 | 18.61 | 3,710 | -1.64(-8.10%) |
Mar 09, 2016 | 18.75 | 20.25 | 18.50 | 20.25 | 4,082 | +2.35(+13.13%) |
Mar 08, 2016 | 20.75 | 20.75 | 15.25 | 17.90 | 3,420 | -2.85(-13.73%) |
Mar 07, 2016 | 19.50 | 21.01 | 18.05 | 20.75 | 3,292 | +1.75(+9.21%) |
Mar 04, 2016 | 16.25 | 19.91 | 16.25 | 19.00 | 13,606 | +3.15(+19.87%) |
Mar 03, 2016 | 14.49 | 15.85 | 14.49 | 15.85 | 5,205 | +1.84(+13.13%) |
Mar 02, 2016 | 11.75 | 14.50 | 11.00 | 14.01 | 5,391 | +2.21(+18.73%) |