Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.500 | 10.62 | 8.250 | 8.250 | 36,526 | -1.00(-10.81%) |
May 27, 2016 | 9.750 | 9.250 | 9.250 | 9.250 | 7,704 | -0.62(-6.33%) |
May 26, 2016 | 10.00 | 10.50 | 9.500 | 9.875 | 12,176 | +0.15(+1.59%) |
May 25, 2016 | 9.250 | 10.00 | 9.250 | 9.720 | 11,853 | +0.22(+2.32%) |
May 24, 2016 | 9.500 | 9.838 | 9.252 | 9.500 | 12,879 | +0.00(+0.03%) |
May 23, 2016 | 9.500 | 9.750 | 9.113 | 9.498 | 14,386 | -0.07(-0.76%) |
May 20, 2016 | 10.12 | 10.38 | 9.165 | 9.570 | 26,112 | -0.93(-8.86%) |
May 19, 2016 | 11.50 | 12.18 | 9.668 | 10.50 | 50,923 | -1.50(-12.50%) |
May 18, 2016 | 11.80 | 12.45 | 11.45 | 12.00 | 27,811 | +0.25(+2.13%) |
May 17, 2016 | 12.00 | 12.00 | 11.52 | 11.75 | 11,855 | -0.25(-2.06%) |
May 16, 2016 | 12.34 | 12.34 | 11.75 | 12.00 | 18,335 | +0.36(+3.09%) |
May 13, 2016 | 11.47 | 12.37 | 11.47 | 11.64 | 11,321 | +0.14(+1.20%) |
May 12, 2016 | 11.88 | 12.15 | 11.21 | 11.50 | 14,974 | -0.65(-5.37%) |
May 11, 2016 | 12.50 | 13.25 | 11.57 | 12.15 | 21,122 | +0.03(+0.23%) |
May 10, 2016 | 11.45 | 12.50 | 11.00 | 12.12 | 28,119 | +0.38(+3.19%) |
May 09, 2016 | 12.35 | 12.50 | 11.26 | 11.75 | 29,576 | -0.25(-2.08%) |
May 06, 2016 | 13.50 | 13.50 | 12.00 | 12.00 | 29,245 | -0.50(-4.00%) |
May 05, 2016 | 14.25 | 15.22 | 12.25 | 12.50 | 36,601 | -1.25(-9.09%) |
May 04, 2016 | 13.50 | 14.17 | 13.00 | 13.75 | 39,987 | +0.74(+5.73%) |
May 03, 2016 | 17.25 | 17.25 | 12.75 | 13.01 | 130,030 | -5.49(-29.70%) |
May 02, 2016 | 19.00 | 19.50 | 17.50 | 18.50 | 20,872 | -0.75(-3.92%) |
Apr 29, 2016 | 21.50 | 21.75 | 19.25 | 19.25 | 23,600 | -2.12(-9.94%) |
Apr 28, 2016 | 20.50 | 21.50 | 20.02 | 21.38 | 11,710 | +0.88(+4.29%) |
Apr 27, 2016 | 20.50 | 20.50 | 18.97 | 20.50 | 9,935 | +0.62(+3.12%) |
Apr 26, 2016 | 19.25 | 19.97 | 18.50 | 19.88 | 7,801 | +1.38(+7.46%) |
Apr 25, 2016 | 19.98 | 20.00 | 18.25 | 18.50 | 14,840 | -1.46(-7.33%) |
Apr 22, 2016 | 20.25 | 21.00 | 18.50 | 19.96 | 31,070 | +0.46(+2.37%) |
Apr 21, 2016 | 20.50 | 20.50 | 18.81 | 19.50 | 12,628 | +0.50(+2.63%) |
Apr 20, 2016 | 20.48 | 20.50 | 18.71 | 19.00 | 13,717 | -0.50(-2.56%) |
Apr 19, 2016 | 20.00 | 20.50 | 18.88 | 19.50 | 18,511 | +1.00(+5.41%) |
Apr 18, 2016 | 19.25 | 19.25 | 17.50 | 18.50 | 12,972 | +0.82(+4.67%) |
Apr 15, 2016 | 19.25 | 19.25 | 16.89 | 17.68 | 16,224 | -0.29(-1.63%) |
Apr 14, 2016 | 17.75 | 18.75 | 16.75 | 17.97 | 22,846 | -1.28(-6.66%) |
Apr 13, 2016 | 19.50 | 21.00 | 18.27 | 19.25 | 20,069 | -0.25(-1.28%) |
Apr 12, 2016 | 20.00 | 22.50 | 19.00 | 19.50 | 52,766 | +0.75(+4.00%) |
Apr 11, 2016 | 16.00 | 23.50 | 16.00 | 18.75 | 130,372 | +5.50(+41.51%) |
Apr 08, 2016 | 12.25 | 13.75 | 12.00 | 13.25 | 19,774 | +1.71(+14.77%) |
Apr 07, 2016 | 12.00 | 12.88 | 11.54 | 11.54 | 9,235 | +0.04(+0.39%) |
Apr 06, 2016 | 11.66 | 12.00 | 11.50 | 11.50 | 4,390 | -0.00(-0.02%) |
Apr 05, 2016 | 11.25 | 11.75 | 11.25 | 11.50 | 4,970 | +0.63(+5.77%) |
Apr 04, 2016 | 10.91 | 11.00 | 10.75 | 10.88 | 2,817 | -0.12(-1.14%) |
Apr 01, 2016 | 11.30 | 11.50 | 10.77 | 11.00 | 4,853 | -0.25(-2.22%) |
Mar 31, 2016 | 11.09 | 12.00 | 11.09 | 11.25 | 2,223 | +0.16(+1.42%) |
Mar 30, 2016 | 11.00 | 12.00 | 11.00 | 11.09 | 7,981 | +0.31(+2.92%) |
Mar 29, 2016 | 10.00 | 12.00 | 10.00 | 10.78 | 9,441 | +0.91(+9.28%) |
Mar 28, 2016 | 10.72 | 10.72 | 9.750 | 9.863 | 2,398 | -0.75(-7.11%) |
Mar 24, 2016 | 10.75 | 10.62 | 10.62 | 10.62 | 15,896 | -0.13(-1.23%) |
Mar 23, 2016 | 10.32 | 10.75 | 9.750 | 10.75 | 8,241 | +0.01(+0.12%) |
Mar 22, 2016 | 11.44 | 11.75 | 10.50 | 10.74 | 10,330 | -0.26(-2.39%) |
Mar 21, 2016 | 11.18 | 11.68 | 10.75 | 11.00 | 6,373 | +0.06(+0.55%) |
Mar 18, 2016 | 12.00 | 12.25 | 10.88 | 10.94 | 11,491 | -0.54(-4.68%) |
Mar 17, 2016 | 12.50 | 13.25 | 11.34 | 11.48 | 14,260 | -0.79(-6.40%) |
Mar 16, 2016 | 11.20 | 12.50 | 11.00 | 12.26 | 7,865 | +0.81(+7.10%) |
Mar 15, 2016 | 11.50 | 12.20 | 11.25 | 11.45 | 8,984 | -0.30(-2.55%) |
Mar 14, 2016 | 12.58 | 13.00 | 11.40 | 11.75 | 10,143 | -1.21(-9.35%) |
Mar 11, 2016 | 12.15 | 13.00 | 11.28 | 12.96 | 12,895 | +0.51(+4.12%) |
Mar 10, 2016 | 12.50 | 13.00 | 12.08 | 12.45 | 10,814 | -0.05(-0.38%) |
Mar 09, 2016 | 12.13 | 12.75 | 11.38 | 12.50 | 7,027 | -0.00(-0.02%) |
Mar 08, 2016 | 12.88 | 13.00 | 12.00 | 12.50 | 7,717 | -0.38(-2.91%) |
Mar 07, 2016 | 12.50 | 13.00 | 11.68 | 12.88 | 8,472 | +0.62(+5.10%) |
Mar 04, 2016 | 13.00 | 13.62 | 11.46 | 12.25 | 17,028 | -0.25(-2.00%) |
Mar 03, 2016 | 11.50 | 13.25 | 11.50 | 12.50 | 18,921 | +1.48(+13.43%) |
Mar 02, 2016 | 9.250 | 11.23 | 9.012 | 11.02 | 13,825 | +1.77(+19.14%) |