Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.40 | 19.08 | 17.43 | 19.08 | 31,299 | +1.00(+5.53%) |
May 27, 2016 | 17.04 | 18.08 | 18.08 | 18.08 | 26,600 | +1.11(+6.54%) |
May 26, 2016 | 16.20 | 17.73 | 16.20 | 16.97 | 19,665 | +0.90(+5.60%) |
May 25, 2016 | 14.67 | 16.94 | 14.32 | 16.07 | 26,145 | +2.05(+14.62%) |
May 24, 2016 | 14.10 | 14.50 | 13.80 | 14.02 | 22,646 | +0.21(+1.52%) |
May 23, 2016 | 13.07 | 14.70 | 12.93 | 13.81 | 31,300 | +0.49(+3.68%) |
May 20, 2016 | 12.70 | 13.56 | 12.55 | 13.32 | 29,993 | +0.76(+6.05%) |
May 19, 2016 | 12.66 | 13.10 | 12.38 | 12.56 | 25,378 | +0.02(+0.16%) |
May 18, 2016 | 12.79 | 13.72 | 12.53 | 12.54 | 26,725 | -0.04(-0.32%) |
May 17, 2016 | 13.23 | 14.26 | 12.33 | 12.58 | 37,068 | -0.52(-3.97%) |
May 16, 2016 | 13.00 | 14.49 | 12.82 | 13.10 | 34,570 | +0.59(+4.72%) |
May 13, 2016 | 12.21 | 13.90 | 12.21 | 12.51 | 30,229 | +0.31(+2.54%) |
May 12, 2016 | 13.00 | 13.38 | 12.06 | 12.20 | 17,715 | -0.63(-4.91%) |
May 11, 2016 | 13.57 | 14.48 | 12.62 | 12.83 | 36,593 | -0.83(-6.08%) |
May 10, 2016 | 17.20 | 18.00 | 13.56 | 13.66 | 45,844 | -3.85(-21.99%) |
May 09, 2016 | 11.40 | 19.52 | 11.40 | 17.51 | 130,768 | +4.86(+38.42%) |
May 06, 2016 | 12.45 | 13.59 | 12.25 | 12.65 | 16,969 | -0.18(-1.40%) |
May 05, 2016 | 13.94 | 15.70 | 12.66 | 12.83 | 32,566 | -1.02(-7.36%) |
May 04, 2016 | 15.00 | 15.14 | 13.82 | 13.85 | 23,027 | -1.43(-9.36%) |
May 03, 2016 | 15.49 | 15.99 | 13.21 | 15.28 | 29,630 | -0.08(-0.52%) |
May 02, 2016 | 16.75 | 16.75 | 15.01 | 15.36 | 10,911 | -1.39(-8.30%) |
Apr 29, 2016 | 15.14 | 16.93 | 15.01 | 16.75 | 21,482 | +1.71(+11.37%) |
Apr 28, 2016 | 15.38 | 15.66 | 14.73 | 15.04 | 3,295 | -0.17(-1.12%) |
Apr 27, 2016 | 15.07 | 15.89 | 15.01 | 15.21 | 11,562 | -0.03(-0.20%) |
Apr 26, 2016 | 15.98 | 15.98 | 14.76 | 15.24 | 26,771 | -0.29(-1.87%) |
Apr 25, 2016 | 16.49 | 16.54 | 15.06 | 15.53 | 23,529 | -0.48(-3.00%) |
Apr 22, 2016 | 16.59 | 17.12 | 15.79 | 16.01 | 17,383 | -0.64(-3.84%) |
Apr 21, 2016 | 18.35 | 18.35 | 16.60 | 16.65 | 21,905 | -1.63(-8.92%) |
Apr 20, 2016 | 20.50 | 20.50 | 18.07 | 18.28 | 16,104 | -2.12(-10.39%) |
Apr 19, 2016 | 22.00 | 22.65 | 20.21 | 20.40 | 52,398 | -1.46(-6.68%) |
Apr 18, 2016 | 19.52 | 22.80 | 19.51 | 21.86 | 51,583 | +1.97(+9.90%) |
Apr 15, 2016 | 19.70 | 20.59 | 19.42 | 19.89 | 27,749 | +0.03(+0.13%) |
Apr 14, 2016 | 19.76 | 20.33 | 19.41 | 19.86 | 19,469 | +0.49(+2.56%) |
Apr 13, 2016 | 20.01 | 20.47 | 18.94 | 19.37 | 23,343 | -0.86(-4.25%) |
Apr 12, 2016 | 20.55 | 20.55 | 18.12 | 20.23 | 31,906 | +0.11(+0.55%) |
Apr 11, 2016 | 18.42 | 21.98 | 18.40 | 20.12 | 51,589 | +2.10(+11.65%) |
Apr 08, 2016 | 16.68 | 18.43 | 16.25 | 18.02 | 22,484 | +1.88(+11.65%) |
Apr 07, 2016 | 16.50 | 17.15 | 16.03 | 16.14 | 15,613 | -0.45(-2.71%) |
Apr 06, 2016 | 14.45 | 16.91 | 14.25 | 16.59 | 21,145 | +2.44(+17.24%) |
Apr 05, 2016 | 14.26 | 14.40 | 12.84 | 14.15 | 58,088 | -0.13(-0.91%) |
Apr 04, 2016 | 13.13 | 15.20 | 13.01 | 14.28 | 20,227 | +1.52(+11.91%) |
Apr 01, 2016 | 11.80 | 13.09 | 11.80 | 12.76 | 16,097 | +0.96(+8.14%) |
Mar 31, 2016 | 11.90 | 11.99 | 11.46 | 11.80 | 34,176 | -0.06(-0.51%) |
Mar 30, 2016 | 12.00 | 12.05 | 11.64 | 11.86 | 28,490 | +0.09(+0.76%) |
Mar 29, 2016 | 12.10 | 12.22 | 11.40 | 11.77 | 54,631 | -0.26(-2.16%) |
Mar 28, 2016 | 12.90 | 12.91 | 11.70 | 12.03 | 25,389 | -0.87(-6.74%) |
Mar 24, 2016 | 13.25 | 12.90 | 12.90 | 12.90 | 14,800 | -0.74(-5.43%) |
Mar 23, 2016 | 14.00 | 14.00 | 13.64 | 13.64 | 9,503 | -0.34(-2.43%) |
Mar 22, 2016 | 13.95 | 14.15 | 13.52 | 13.98 | 16,879 | -0.11(-0.78%) |
Mar 21, 2016 | 14.35 | 14.40 | 13.95 | 14.09 | 12,268 | -0.16(-1.12%) |
Mar 18, 2016 | 13.94 | 14.50 | 13.42 | 14.25 | 49,821 | +0.50(+3.64%) |
Mar 17, 2016 | 13.41 | 14.29 | 13.41 | 13.75 | 13,947 | +0.38(+2.84%) |
Mar 16, 2016 | 13.00 | 13.44 | 13.00 | 13.37 | 16,407 | +0.04(+0.30%) |
Mar 15, 2016 | 13.30 | 13.71 | 13.14 | 13.33 | 12,114 | -0.07(-0.52%) |
Mar 14, 2016 | 13.00 | 13.65 | 13.00 | 13.40 | 18,756 | +0.25(+1.90%) |
Mar 11, 2016 | 13.18 | 13.25 | 12.93 | 13.15 | 14,721 | +0.12(+0.92%) |
Mar 10, 2016 | 13.30 | 13.35 | 12.81 | 13.03 | 39,072 | -0.17(-1.29%) |
Mar 09, 2016 | 13.03 | 13.53 | 13.00 | 13.20 | 11,096 | -0.12(-0.90%) |
Mar 08, 2016 | 13.80 | 14.04 | 12.69 | 13.32 | 16,940 | -0.89(-6.26%) |
Mar 07, 2016 | 15.75 | 15.75 | 14.01 | 14.21 | 30,315 | -1.54(-9.78%) |
Mar 04, 2016 | 16.46 | 17.00 | 15.25 | 15.75 | 38,584 | -1.14(-6.75%) |
Mar 03, 2016 | 17.02 | 17.40 | 16.77 | 16.89 | 2,994 | -0.25(-1.46%) |
Mar 02, 2016 | 17.00 | 17.26 | 16.80 | 17.14 | 5,605 | -0.16(-0.92%) |