Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.56 | 21.62 | 19.27 | 19.76 | 7,290 | -0.49(-2.44%) |
May 27, 2016 | 20.15 | 20.25 | 20.25 | 20.25 | 6,569 | +0.10(+0.49%) |
May 26, 2016 | 23.12 | 23.12 | 19.96 | 20.15 | 11,715 | -3.36(-14.29%) |
May 25, 2016 | 23.71 | 24.80 | 23.12 | 23.51 | 6,080 | -0.20(-0.83%) |
May 24, 2016 | 20.75 | 23.91 | 19.56 | 23.71 | 36,511 | +3.46(+17.07%) |
May 23, 2016 | 19.46 | 20.75 | 19.10 | 20.25 | 7,224 | +1.09(+5.67%) |
May 20, 2016 | 18.57 | 19.27 | 18.57 | 19.17 | 2,572 | +0.10(+0.52%) |
May 19, 2016 | 18.28 | 20.15 | 17.68 | 19.07 | 8,081 | +1.28(+7.22%) |
May 18, 2016 | 18.38 | 18.38 | 17.49 | 17.78 | 1,854 | -0.59(-3.23%) |
May 17, 2016 | 18.87 | 19.46 | 18.18 | 18.38 | 4,419 | -0.49(-2.62%) |
May 16, 2016 | 18.77 | 19.56 | 18.57 | 18.87 | 4,254 | +0.30(+1.60%) |
May 13, 2016 | 18.57 | 19.07 | 17.29 | 18.57 | 3,808 | +0.59(+3.30%) |
May 12, 2016 | 19.76 | 19.96 | 17.85 | 17.98 | 2,423 | -1.19(-6.19%) |
May 11, 2016 | 17.29 | 19.76 | 16.80 | 19.17 | 5,405 | +1.58(+8.99%) |
May 10, 2016 | 17.09 | 17.78 | 17.09 | 17.59 | 3,371 | +0.40(+2.30%) |
May 09, 2016 | 17.78 | 18.28 | 16.89 | 17.19 | 7,355 | -0.69(-3.87%) |
May 06, 2016 | 18.28 | 19.38 | 17.88 | 17.88 | 1,270 | -0.30(-1.63%) |
May 05, 2016 | 18.47 | 19.56 | 17.78 | 18.18 | 3,551 | -0.99(-5.15%) |
May 04, 2016 | 18.67 | 19.56 | 18.57 | 19.17 | 3,902 | +0.00(+0.00%) |
May 03, 2016 | 19.66 | 19.86 | 18.77 | 19.17 | 5,884 | -0.49(-2.51%) |
May 02, 2016 | 19.17 | 20.25 | 19.17 | 19.66 | 6,281 | +0.20(+1.02%) |
Apr 29, 2016 | 20.45 | 21.34 | 19.27 | 19.46 | 9,649 | -1.28(-6.19%) |
Apr 28, 2016 | 21.04 | 21.74 | 20.35 | 20.75 | 8,025 | +0.40(+1.94%) |
Apr 27, 2016 | 21.64 | 21.71 | 19.96 | 20.35 | 12,659 | -1.09(-5.07%) |
Apr 26, 2016 | 20.06 | 21.64 | 20.06 | 21.44 | 4,318 | +1.09(+5.34%) |
Apr 25, 2016 | 20.85 | 20.91 | 20.06 | 20.35 | 3,642 | -0.49(-2.37%) |
Apr 22, 2016 | 21.24 | 21.83 | 20.75 | 20.85 | 10,592 | -0.30(-1.40%) |
Apr 21, 2016 | 20.55 | 21.64 | 20.55 | 21.14 | 13,973 | +0.99(+4.90%) |
Apr 20, 2016 | 19.96 | 20.75 | 19.76 | 20.15 | 15,193 | +0.30(+1.49%) |
Apr 19, 2016 | 16.70 | 20.25 | 16.70 | 19.86 | 34,055 | +3.16(+18.94%) |
Apr 18, 2016 | 15.61 | 17.29 | 15.61 | 16.70 | 8,200 | +0.59(+3.68%) |
Apr 15, 2016 | 14.82 | 16.80 | 14.54 | 16.10 | 6,228 | +1.19(+7.95%) |
Apr 14, 2016 | 15.02 | 15.02 | 14.52 | 14.92 | 3,505 | -0.20(-1.31%) |
Apr 13, 2016 | 13.24 | 15.12 | 13.14 | 15.12 | 8,533 | +1.98(+15.04%) |
Apr 12, 2016 | 13.54 | 13.54 | 12.70 | 13.14 | 4,494 | +0.20(+1.53%) |
Apr 11, 2016 | 12.35 | 14.62 | 12.35 | 12.94 | 13,587 | +0.49(+3.97%) |
Apr 08, 2016 | 11.46 | 13.73 | 11.46 | 12.45 | 14,420 | +1.19(+10.53%) |
Apr 07, 2016 | 11.66 | 11.66 | 11.26 | 11.26 | 2,517 | -0.30(-2.56%) |
Apr 06, 2016 | 11.56 | 11.95 | 11.26 | 11.56 | 1,325 | +0.20(+1.74%) |
Apr 05, 2016 | 11.86 | 11.86 | 11.36 | 11.36 | 1,341 | -0.20(-1.71%) |
Apr 04, 2016 | 12.35 | 12.35 | 11.46 | 11.56 | 5,919 | -0.69(-5.65%) |
Apr 01, 2016 | 11.86 | 12.65 | 11.36 | 12.25 | 6,048 | +0.59(+5.08%) |
Mar 31, 2016 | 11.66 | 11.95 | 11.56 | 11.66 | 2,115 | +0.10(+0.85%) |
Mar 30, 2016 | 11.26 | 11.95 | 10.57 | 11.56 | 8,771 | +0.10(+0.86%) |
Mar 29, 2016 | 11.66 | 11.95 | 11.26 | 11.46 | 7,037 | -0.30(-2.52%) |
Mar 28, 2016 | 12.35 | 12.84 | 11.76 | 11.76 | 2,122 | -0.49(-4.03%) |
Mar 24, 2016 | 12.15 | 12.25 | 12.25 | 12.25 | 5,060 | +0.40(+3.33%) |
Mar 23, 2016 | 12.74 | 12.74 | 11.86 | 11.86 | 3,532 | -0.49(-4.00%) |
Mar 22, 2016 | 13.14 | 13.14 | 12.35 | 12.35 | 3,071 | -0.49(-3.85%) |
Mar 21, 2016 | 13.54 | 13.93 | 12.84 | 12.84 | 2,587 | -0.49(-3.70%) |
Mar 18, 2016 | 14.72 | 15.02 | 13.14 | 13.34 | 10,703 | -0.69(-4.93%) |
Mar 17, 2016 | 12.84 | 14.62 | 12.84 | 14.03 | 7,075 | +1.09(+8.40%) |
Mar 16, 2016 | 13.14 | 13.49 | 12.45 | 12.94 | 3,748 | -0.10(-0.76%) |
Mar 15, 2016 | 12.55 | 13.33 | 12.55 | 13.04 | 2,551 | +0.49(+3.94%) |
Mar 14, 2016 | 14.33 | 14.33 | 12.45 | 12.55 | 3,396 | -2.07(-14.19%) |
Mar 11, 2016 | 14.42 | 15.12 | 14.23 | 14.62 | 3,173 | +0.20(+1.37%) |
Mar 10, 2016 | 15.12 | 16.16 | 14.42 | 14.42 | 1,932 | -0.89(-5.81%) |
Mar 09, 2016 | 15.51 | 15.91 | 15.07 | 15.31 | 1,525 | +0.10(+0.65%) |
Mar 08, 2016 | 16.80 | 16.80 | 15.12 | 15.21 | 4,553 | -1.68(-9.94%) |
Mar 07, 2016 | 15.91 | 16.89 | 15.91 | 16.89 | 6,636 | +1.19(+7.55%) |
Mar 04, 2016 | 14.92 | 18.55 | 14.92 | 15.71 | 18,469 | +0.40(+2.58%) |
Mar 03, 2016 | 14.42 | 15.31 | 14.42 | 15.31 | 8,542 | +0.79(+5.44%) |
Mar 02, 2016 | 14.23 | 14.72 | 14.13 | 14.52 | 4,668 | +0.58(+4.20%) |