Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 18.00 | 18.00 | 17.25 | 17.75 | 4,317 | +0.68(+4.01%) |
May 27, 2016 | 17.66 | 17.07 | 17.07 | 17.07 | 24,000 | +1.47(+9.40%) |
May 26, 2016 | 15.59 | 15.60 | 15.59 | 15.60 | 1,005 | +0.05(+0.32%) |
May 25, 2016 | 15.16 | 15.63 | 14.99 | 15.55 | 3,851 | +0.45(+2.98%) |
May 24, 2016 | 14.73 | 18.37 | 13.05 | 15.10 | 10,046 | +0.41(+2.79%) |
May 23, 2016 | 16.04 | 16.05 | 14.69 | 14.69 | 3,072 | -1.36(-8.47%) |
May 19, 2016 | 21.50 | 16.05 | 16.05 | 16.05 | 24 | -0.47(-2.84%) |
May 18, 2016 | 16.74 | 16.74 | 16.44 | 16.52 | 2,134 | -0.52(-3.05%) |
May 17, 2016 | 17.74 | 17.74 | 16.51 | 17.04 | 2,150 | -0.71(-4.00%) |
May 16, 2016 | 19.13 | 19.13 | 17.75 | 17.75 | 1,660 | -1.35(-7.07%) |
May 13, 2016 | 19.50 | 19.50 | 19.10 | 19.10 | 1,144 | -0.90(-4.50%) |
May 12, 2016 | 19.50 | 20.00 | 19.50 | 20.00 | 733 | +0.00(+0.00%) |
May 11, 2016 | 20.00 | 20.54 | 20.00 | 20.00 | 3,840 | +0.01(+0.05%) |
May 10, 2016 | 20.82 | 20.82 | 19.99 | 19.99 | 2,143 | -0.42(-2.04%) |
May 09, 2016 | 20.41 | 20.41 | 20.41 | 20.41 | 308 | -0.56(-2.69%) |
May 05, 2016 | 20.58 | 20.97 | 20.97 | 20.97 | 300 | +0.60(+2.95%) |
May 04, 2016 | 20.03 | 20.40 | 20.03 | 20.37 | 1,108 | +0.27(+1.34%) |
May 03, 2016 | 20.38 | 20.42 | 20.00 | 20.10 | 1,007 | -1.40(-6.51%) |
May 02, 2016 | 21.00 | 21.50 | 20.25 | 21.50 | 3,012 | +0.69(+3.31%) |
Apr 29, 2016 | 21.14 | 21.20 | 20.42 | 20.81 | 8,585 | -0.33(-1.56%) |
Apr 28, 2016 | 20.55 | 21.14 | 20.55 | 21.14 | 779 | +0.29(+1.39%) |
Apr 27, 2016 | 20.75 | 21.09 | 20.75 | 20.85 | 1,140 | +0.10(+0.48%) |
Apr 26, 2016 | 21.70 | 21.70 | 20.75 | 20.75 | 657 | -0.02(-0.10%) |
Apr 25, 2016 | 20.77 | 20.80 | 20.73 | 20.77 | 1,027 | +0.03(+0.14%) |
Apr 22, 2016 | 20.74 | 20.74 | 20.74 | 20.74 | 500 | -0.17(-0.80%) |
Apr 21, 2016 | 20.60 | 20.91 | 20.60 | 20.91 | 520 | +0.70(+3.45%) |
Apr 20, 2016 | 19.57 | 21.07 | 19.42 | 20.21 | 2,715 | +0.60(+3.06%) |
Apr 19, 2016 | 18.87 | 19.75 | 18.87 | 19.61 | 5,121 | +0.33(+1.71%) |
Apr 18, 2016 | 18.90 | 20.95 | 18.56 | 19.28 | 4,994 | +0.27(+1.40%) |
Apr 15, 2016 | 19.50 | 19.50 | 19.01 | 19.01 | 3,717 | +0.16(+0.87%) |
Apr 13, 2016 | 18.85 | 18.85 | 18.85 | 18.85 | 2,400 | +0.35(+1.89%) |
Apr 12, 2016 | 19.50 | 19.50 | 18.50 | 18.50 | 826 | -0.25(-1.33%) |
Apr 11, 2016 | 18.75 | 18.75 | 18.75 | 18.75 | 305 | +0.93(+5.20%) |
Apr 07, 2016 | 17.82 | 17.82 | 17.82 | 17.82 | 15 | -0.68(-3.66%) |
Apr 05, 2016 | 18.89 | 18.50 | 18.50 | 18.50 | 40 | -0.39(-2.06%) |
Apr 04, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 870 | +1.00(+5.59%) |
Apr 01, 2016 | 17.90 | 17.90 | 17.89 | 17.89 | 912 | -1.02(-5.39%) |
Mar 31, 2016 | 18.60 | 18.96 | 18.60 | 18.91 | 2,642 | +0.78(+4.30%) |
Mar 30, 2016 | 17.87 | 18.18 | 17.75 | 18.13 | 3,220 | +0.38(+2.16%) |
Mar 29, 2016 | 17.46 | 17.75 | 17.46 | 17.75 | 1,678 | -0.01(-0.07%) |
Mar 28, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 622 | -0.64(-3.48%) |
Mar 23, 2016 | 18.40 | 18.40 | 18.40 | 18.40 | 800 | -0.16(-0.86%) |
Mar 22, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 211 | -0.09(-0.48%) |
Mar 21, 2016 | 18.65 | 18.65 | 18.65 | 18.65 | 115 | +0.02(+0.11%) |
Mar 18, 2016 | 18.51 | 18.63 | 18.32 | 18.63 | 1,564 | +0.33(+1.80%) |
Mar 17, 2016 | 18.45 | 18.45 | 18.30 | 18.30 | 662 | +0.29(+1.61%) |
Mar 16, 2016 | 18.01 | 18.01 | 18.01 | 18.01 | 177 | +0.00(+0.00%) |
Mar 15, 2016 | 18.11 | 18.11 | 18.01 | 18.01 | 1,200 | +0.19(+1.07%) |
Mar 10, 2016 | 17.76 | 17.82 | 17.82 | 17.82 | 9 | -0.92(-4.93%) |
Mar 07, 2016 | 18.73 | 18.74 | 18.74 | 18.74 | 1 | -0.00(-0.03%) |
Mar 04, 2016 | 18.00 | 17.87 | 17.87 | 18.75 | 5,575 | +0.88(+4.92%) |
Mar 03, 2016 | 17.87 | 17.87 | 17.46 | 17.87 | 3,441 | -0.03(-0.17%) |