Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.51 | 14.51 | 12.71 | 13.78 | 531 | +0.87(+6.74%) |
May 27, 2016 | 13.71 | 12.91 | 12.91 | 12.91 | 553 | -0.13(-1.03%) |
May 26, 2016 | 13.38 | 14.41 | 12.71 | 13.04 | 1,496 | -0.60(-4.43%) |
May 25, 2016 | 13.58 | 14.45 | 12.71 | 13.65 | 502 | +0.07(+0.51%) |
May 24, 2016 | 15.52 | 15.52 | 13.38 | 13.58 | 2,779 | -1.67(-10.97%) |
May 23, 2016 | 14.58 | 16.72 | 13.51 | 15.25 | 1,841 | -0.80(-5.00%) |
May 20, 2016 | 16.72 | 17.06 | 14.11 | 16.05 | 1,232 | +0.47(+3.00%) |
May 19, 2016 | 13.40 | 16.66 | 13.40 | 15.59 | 1,514 | +2.21(+16.50%) |
May 18, 2016 | 14.55 | 15.27 | 13.38 | 13.38 | 222 | -0.67(-4.76%) |
May 17, 2016 | 13.78 | 14.05 | 13.78 | 14.05 | 149 | +0.67(+5.00%) |
May 16, 2016 | 13.08 | 13.91 | 12.72 | 13.38 | 326 | -0.67(-4.76%) |
May 13, 2016 | 14.11 | 14.45 | 13.31 | 14.05 | 254 | -0.68(-4.59%) |
May 12, 2016 | 15.65 | 16.59 | 13.78 | 14.72 | 1,102 | -1.68(-10.24%) |
May 10, 2016 | 17.19 | 16.40 | 16.40 | 16.40 | 1,151 | -0.76(-4.42%) |
May 09, 2016 | 17.36 | 18.13 | 17.16 | 17.16 | 295 | -1.57(-8.38%) |
May 06, 2016 | 18.69 | 20.55 | 17.59 | 18.73 | 772 | -0.20(-1.06%) |
May 05, 2016 | 17.66 | 20.10 | 16.86 | 18.93 | 782 | +1.54(+8.85%) |
May 04, 2016 | 19.33 | 21.61 | 15.92 | 17.39 | 1,333 | -2.34(-11.86%) |
May 03, 2016 | 19.00 | 22.63 | 19.00 | 19.73 | 477 | +1.20(+6.50%) |
May 02, 2016 | 19.47 | 26.09 | 16.73 | 18.53 | 4,667 | -2.14(-10.36%) |
Apr 29, 2016 | 19.61 | 23.34 | 19.40 | 20.67 | 10,249 | +1.81(+9.57%) |
Apr 28, 2016 | 15.45 | 20.74 | 15.08 | 18.86 | 12,571 | +3.28(+21.03%) |
Apr 27, 2016 | 15.25 | 16.72 | 13.98 | 15.59 | 1,216 | +0.27(+1.75%) |
Apr 26, 2016 | 15.25 | 15.32 | 15.19 | 15.32 | 110 | -0.07(-0.43%) |
Apr 25, 2016 | 15.45 | 15.45 | 13.98 | 15.38 | 617 | +0.03(+0.22%) |
Apr 22, 2016 | 16.39 | 16.39 | 13.98 | 15.35 | 383 | -0.03(-0.22%) |
Apr 21, 2016 | 16.39 | 16.92 | 14.65 | 15.38 | 9,998 | -0.33(-2.12%) |
Apr 20, 2016 | 16.39 | 16.92 | 15.05 | 15.72 | 1,874 | -0.00(-0.01%) |
Apr 19, 2016 | 14.52 | 16.39 | 13.51 | 15.72 | 2,892 | +1.00(+6.82%) |
Apr 18, 2016 | 14.72 | 14.72 | 13.18 | 14.72 | 72 | +0.20(+1.39%) |
Apr 15, 2016 | 13.91 | 14.78 | 13.44 | 14.51 | 1,878 | +1.60(+12.43%) |
Apr 14, 2016 | 13.44 | 13.91 | 12.91 | 12.91 | 264 | -1.30(-9.18%) |
Apr 13, 2016 | 14.31 | 14.31 | 13.39 | 14.21 | 242 | -0.03(-0.23%) |
Apr 12, 2016 | 14.11 | 14.28 | 13.31 | 14.25 | 859 | -0.33(-2.29%) |
Apr 11, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 83 | +0.33(+2.35%) |
Apr 08, 2016 | 11.30 | 14.25 | 11.30 | 14.25 | 2,243 | +2.10(+17.33%) |
Apr 07, 2016 | 12.17 | 12.17 | 11.37 | 12.14 | 1,106 | +0.04(+0.30%) |
Apr 06, 2016 | 13.65 | 14.58 | 11.51 | 12.11 | 7,332 | -0.54(-4.23%) |
Apr 05, 2016 | 11.44 | 13.98 | 9.365 | 12.64 | 14,401 | +0.65(+5.40%) |
Apr 04, 2016 | 11.91 | 11.99 | 11.85 | 11.99 | 79 | -0.45(-3.59%) |
Apr 01, 2016 | 12.44 | 12.44 | 12.44 | 12.44 | 66 | +0.00(+0.00%) |
Mar 31, 2016 | 12.44 | 12.44 | 12.44 | 12.44 | 48 | +0.54(+4.49%) |
Mar 30, 2016 | 12.04 | 12.04 | 11.91 | 11.91 | 603 | -0.14(-1.16%) |
Mar 29, 2016 | 11.91 | 12.05 | 11.91 | 12.05 | 651 | -0.07(-0.61%) |
Mar 28, 2016 | 11.91 | 12.12 | 11.91 | 12.12 | 132 | -0.13(-1.06%) |
Mar 24, 2016 | 12.37 | 12.25 | 12.25 | 12.25 | 119 | -0.12(-1.00%) |
Mar 23, 2016 | 12.11 | 12.98 | 12.11 | 12.37 | 405 | +0.20(+1.65%) |
Mar 22, 2016 | 12.04 | 12.17 | 12.04 | 12.17 | 166 | -1.20(-9.00%) |
Mar 18, 2016 | 13.51 | 13.38 | 13.38 | 13.38 | 9 | -0.20(-1.48%) |
Mar 17, 2016 | 13.38 | 13.58 | 13.38 | 13.58 | 74 | +0.20(+1.50%) |
Mar 16, 2016 | 13.18 | 13.54 | 13.18 | 13.38 | 570 | +0.18(+1.34%) |
Mar 15, 2016 | 12.58 | 13.20 | 12.58 | 13.20 | 74 | -0.85(-6.02%) |
Mar 14, 2016 | 14.58 | 14.58 | 13.96 | 14.05 | 120 | +1.00(+7.66%) |
Mar 11, 2016 | 12.52 | 14.38 | 12.52 | 13.05 | 257 | -1.00(-7.12%) |
Mar 10, 2016 | 14.85 | 13.51 | 11.91 | 14.05 | 1,006 | +0.54(+3.96%) |
Mar 09, 2016 | 13.31 | 16.66 | 13.31 | 13.51 | 2,190 | +0.07(+0.50%) |
Mar 08, 2016 | 14.11 | 14.65 | 13.38 | 13.44 | 504 | -0.67(-4.74%) |
Mar 07, 2016 | 13.38 | 14.38 | 12.64 | 14.11 | 4,767 | +1.25(+9.72%) |
Mar 04, 2016 | 13.28 | 13.28 | 12.86 | 12.86 | 269 | +0.82(+6.83%) |
Mar 02, 2016 | 12.37 | 12.04 | 12.04 | 12.04 | 9,642 | +0.33(+2.86%) |