Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 14.75 | 14.75 | 12.92 | 14.00 | 522 | +0.88(+6.74%) |
May 27, 2016 | 13.94 | 13.12 | 13.12 | 13.12 | 544 | -0.14(-1.03%) |
May 26, 2016 | 13.60 | 14.64 | 12.92 | 13.26 | 1,472 | -0.61(-4.43%) |
May 25, 2016 | 13.80 | 14.68 | 12.92 | 13.87 | 494 | +0.07(+0.51%) |
May 24, 2016 | 15.77 | 15.77 | 13.60 | 13.80 | 2,735 | -1.70(-10.96%) |
May 23, 2016 | 14.82 | 17.00 | 13.73 | 15.50 | 1,811 | -0.82(-5.00%) |
May 20, 2016 | 16.99 | 17.34 | 14.34 | 16.32 | 1,212 | +0.48(+3.00%) |
May 19, 2016 | 13.62 | 16.93 | 13.62 | 15.84 | 1,490 | +2.24(+16.50%) |
May 18, 2016 | 14.79 | 15.52 | 13.60 | 13.60 | 218 | -0.68(-4.76%) |
May 17, 2016 | 14.00 | 14.28 | 14.00 | 14.28 | 146 | +0.68(+5.00%) |
May 16, 2016 | 13.29 | 14.14 | 12.92 | 13.60 | 320 | -0.68(-4.76%) |
May 13, 2016 | 14.34 | 14.68 | 13.53 | 14.28 | 250 | -0.69(-4.59%) |
May 12, 2016 | 15.91 | 16.86 | 14.00 | 14.96 | 1,084 | -1.71(-10.24%) |
May 10, 2016 | 17.47 | 16.67 | 16.67 | 16.67 | 1,132 | -0.77(-4.42%) |
May 09, 2016 | 17.64 | 18.42 | 17.44 | 17.44 | 290 | -1.59(-8.38%) |
May 06, 2016 | 18.99 | 20.88 | 17.88 | 19.03 | 760 | -0.20(-1.06%) |
May 05, 2016 | 17.95 | 20.43 | 17.13 | 19.24 | 770 | +1.56(+8.85%) |
May 04, 2016 | 19.65 | 21.96 | 16.18 | 17.68 | 1,312 | -2.38(-11.86%) |
May 03, 2016 | 19.31 | 23.00 | 19.31 | 20.05 | 469 | +1.22(+6.50%) |
May 02, 2016 | 19.78 | 26.51 | 17.00 | 18.83 | 4,592 | -2.18(-10.36%) |
Apr 29, 2016 | 19.93 | 23.73 | 19.71 | 21.01 | 10,084 | +1.84(+9.57%) |
Apr 28, 2016 | 15.70 | 21.07 | 15.33 | 19.17 | 12,369 | +3.33(+21.03%) |
Apr 27, 2016 | 15.50 | 17.00 | 14.21 | 15.84 | 1,196 | +0.27(+1.75%) |
Apr 26, 2016 | 15.50 | 15.57 | 15.44 | 15.57 | 109 | -0.07(-0.43%) |
Apr 25, 2016 | 15.70 | 15.70 | 14.21 | 15.64 | 607 | +0.03(+0.22%) |
Apr 22, 2016 | 16.66 | 16.66 | 14.21 | 15.60 | 377 | -0.03(-0.22%) |
Apr 21, 2016 | 16.66 | 17.20 | 14.89 | 15.64 | 9,837 | -0.34(-2.12%) |
Apr 20, 2016 | 16.66 | 17.20 | 15.30 | 15.97 | 1,844 | -0.00(-0.01%) |
Apr 19, 2016 | 14.75 | 16.65 | 13.73 | 15.98 | 2,846 | +1.02(+6.82%) |
Apr 18, 2016 | 14.96 | 14.96 | 13.39 | 14.96 | 71 | +0.20(+1.39%) |
Apr 15, 2016 | 14.14 | 15.02 | 13.66 | 14.75 | 1,848 | +1.63(+12.43%) |
Apr 14, 2016 | 13.66 | 14.14 | 13.12 | 13.12 | 260 | -1.33(-9.18%) |
Apr 13, 2016 | 14.55 | 14.55 | 13.61 | 14.45 | 238 | -0.03(-0.23%) |
Apr 12, 2016 | 14.34 | 14.51 | 13.53 | 14.48 | 845 | -0.34(-2.29%) |
Apr 11, 2016 | 14.82 | 14.82 | 14.82 | 14.82 | 82 | +0.34(+2.35%) |
Apr 08, 2016 | 11.49 | 14.48 | 11.49 | 14.48 | 2,207 | +2.14(+17.33%) |
Apr 07, 2016 | 12.37 | 12.37 | 11.56 | 12.34 | 1,088 | +0.04(+0.30%) |
Apr 06, 2016 | 13.87 | 14.82 | 11.69 | 12.30 | 7,215 | -0.54(-4.23%) |
Apr 05, 2016 | 11.62 | 14.21 | 9.517 | 12.85 | 14,169 | +0.66(+5.40%) |
Apr 04, 2016 | 12.10 | 12.19 | 12.05 | 12.19 | 77 | -0.45(-3.59%) |
Apr 01, 2016 | 12.64 | 12.64 | 12.64 | 12.64 | 65 | +0.00(+0.00%) |
Mar 31, 2016 | 12.64 | 12.64 | 12.64 | 12.64 | 48 | +0.54(+4.49%) |
Mar 30, 2016 | 12.24 | 12.24 | 12.10 | 12.10 | 594 | -0.14(-1.16%) |
Mar 29, 2016 | 12.10 | 12.24 | 12.10 | 12.24 | 641 | -0.08(-0.61%) |
Mar 28, 2016 | 12.10 | 12.32 | 12.10 | 12.32 | 130 | -0.13(-1.06%) |
Mar 24, 2016 | 12.58 | 12.45 | 12.45 | 12.45 | 117 | -0.13(-1.00%) |
Mar 23, 2016 | 12.30 | 13.19 | 12.30 | 12.58 | 398 | +0.20(+1.65%) |
Mar 22, 2016 | 12.24 | 12.37 | 12.24 | 12.37 | 163 | -1.22(-9.00%) |
Mar 18, 2016 | 13.73 | 13.60 | 13.60 | 13.60 | 9 | -0.20(-1.48%) |
Mar 17, 2016 | 13.60 | 13.80 | 13.60 | 13.80 | 73 | +0.20(+1.50%) |
Mar 16, 2016 | 13.39 | 13.76 | 13.39 | 13.60 | 561 | +0.18(+1.34%) |
Mar 15, 2016 | 12.78 | 13.42 | 12.78 | 13.42 | 73 | -0.86(-6.02%) |
Mar 14, 2016 | 14.82 | 14.82 | 14.19 | 14.28 | 118 | +1.02(+7.67%) |
Mar 11, 2016 | 12.72 | 14.62 | 12.72 | 13.26 | 253 | -1.02(-7.12%) |
Mar 10, 2016 | 15.09 | 13.73 | 12.10 | 14.28 | 990 | +0.54(+3.96%) |
Mar 09, 2016 | 13.53 | 16.93 | 13.53 | 13.73 | 2,155 | +0.07(+0.50%) |
Mar 08, 2016 | 14.34 | 14.89 | 13.60 | 13.66 | 496 | -0.68(-4.74%) |
Mar 07, 2016 | 13.60 | 14.62 | 12.85 | 14.34 | 4,691 | +1.27(+9.72%) |
Mar 04, 2016 | 13.50 | 13.50 | 13.07 | 13.07 | 265 | +0.84(+6.83%) |
Mar 02, 2016 | 12.58 | 12.24 | 12.24 | 12.24 | 9,487 | +0.34(+2.86%) |