Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 19.66 | 21.73 | 19.36 | 19.86 | 7,254 | -0.50(-2.44%) |
May 27, 2016 | 20.26 | 20.36 | 20.36 | 20.36 | 6,536 | +0.10(+0.49%) |
May 26, 2016 | 23.23 | 23.23 | 20.06 | 20.26 | 11,657 | -3.38(-14.29%) |
May 25, 2016 | 23.83 | 24.92 | 23.24 | 23.63 | 6,049 | -0.20(-0.83%) |
May 24, 2016 | 20.85 | 24.03 | 19.66 | 23.83 | 36,328 | +3.48(+17.07%) |
May 23, 2016 | 19.56 | 20.85 | 19.20 | 20.36 | 7,188 | +1.09(+5.67%) |
May 20, 2016 | 18.67 | 19.36 | 18.67 | 19.26 | 2,559 | +0.10(+0.52%) |
May 19, 2016 | 18.37 | 20.26 | 17.77 | 19.16 | 8,040 | +1.29(+7.22%) |
May 18, 2016 | 18.47 | 18.47 | 17.58 | 17.87 | 1,845 | -0.60(-3.23%) |
May 17, 2016 | 18.97 | 19.56 | 18.27 | 18.47 | 4,396 | -0.50(-2.62%) |
May 16, 2016 | 18.87 | 19.66 | 18.67 | 18.97 | 4,233 | +0.30(+1.60%) |
May 13, 2016 | 18.67 | 19.16 | 17.38 | 18.67 | 3,789 | +0.60(+3.30%) |
May 12, 2016 | 19.86 | 20.06 | 17.94 | 18.07 | 2,411 | -1.19(-6.19%) |
May 11, 2016 | 17.38 | 19.86 | 16.88 | 19.26 | 5,378 | +1.59(+8.99%) |
May 10, 2016 | 17.18 | 17.87 | 17.18 | 17.67 | 3,354 | +0.40(+2.30%) |
May 09, 2016 | 17.87 | 18.37 | 16.98 | 17.28 | 7,318 | -0.70(-3.87%) |
May 06, 2016 | 18.37 | 19.48 | 17.97 | 17.97 | 1,263 | -0.30(-1.63%) |
May 05, 2016 | 18.57 | 19.66 | 17.87 | 18.27 | 3,533 | -0.99(-5.15%) |
May 04, 2016 | 18.77 | 19.66 | 18.67 | 19.26 | 3,883 | +0.00(+0.00%) |
May 03, 2016 | 19.76 | 19.96 | 18.87 | 19.26 | 5,855 | -0.50(-2.51%) |
May 02, 2016 | 19.26 | 20.36 | 19.26 | 19.76 | 6,249 | +0.20(+1.02%) |
Apr 29, 2016 | 20.55 | 21.45 | 19.36 | 19.56 | 9,600 | -1.29(-6.19%) |
Apr 28, 2016 | 21.15 | 21.84 | 20.45 | 20.85 | 7,985 | +0.40(+1.94%) |
Apr 27, 2016 | 21.75 | 21.82 | 20.06 | 20.45 | 12,595 | -1.09(-5.07%) |
Apr 26, 2016 | 20.16 | 21.75 | 20.16 | 21.55 | 4,297 | +1.09(+5.34%) |
Apr 25, 2016 | 20.95 | 21.01 | 20.16 | 20.45 | 3,623 | -0.50(-2.37%) |
Apr 22, 2016 | 21.35 | 21.94 | 20.85 | 20.95 | 10,539 | -0.30(-1.40%) |
Apr 21, 2016 | 20.65 | 21.75 | 20.65 | 21.25 | 13,903 | +0.99(+4.90%) |
Apr 20, 2016 | 20.06 | 20.85 | 19.86 | 20.26 | 15,117 | +0.30(+1.49%) |
Apr 19, 2016 | 16.78 | 20.36 | 16.78 | 19.96 | 33,884 | +3.18(+18.93%) |
Apr 18, 2016 | 15.69 | 17.38 | 15.69 | 16.78 | 8,159 | +0.60(+3.68%) |
Apr 15, 2016 | 14.89 | 16.88 | 14.61 | 16.18 | 6,197 | +1.19(+7.95%) |
Apr 14, 2016 | 15.09 | 15.09 | 14.60 | 14.99 | 3,487 | -0.20(-1.31%) |
Apr 13, 2016 | 13.31 | 15.19 | 13.21 | 15.19 | 8,490 | +1.99(+15.04%) |
Apr 12, 2016 | 13.60 | 13.60 | 12.76 | 13.21 | 4,471 | +0.20(+1.53%) |
Apr 11, 2016 | 12.41 | 14.70 | 12.41 | 13.01 | 13,519 | +0.50(+3.97%) |
Apr 08, 2016 | 11.52 | 13.80 | 11.52 | 12.51 | 14,348 | +1.19(+10.53%) |
Apr 07, 2016 | 11.72 | 11.72 | 11.32 | 11.32 | 2,504 | -0.30(-2.56%) |
Apr 06, 2016 | 11.62 | 12.01 | 11.32 | 11.62 | 1,319 | +0.20(+1.74%) |
Apr 05, 2016 | 11.92 | 11.92 | 11.42 | 11.42 | 1,334 | -0.20(-1.71%) |
Apr 04, 2016 | 12.41 | 12.41 | 11.52 | 11.62 | 5,889 | -0.70(-5.65%) |
Apr 01, 2016 | 11.92 | 12.71 | 11.42 | 12.31 | 6,018 | +0.60(+5.09%) |
Mar 31, 2016 | 11.72 | 12.01 | 11.62 | 11.72 | 2,105 | +0.10(+0.85%) |
Mar 30, 2016 | 11.32 | 12.01 | 10.62 | 11.62 | 8,727 | +0.10(+0.86%) |
Mar 29, 2016 | 11.72 | 12.01 | 11.32 | 11.52 | 7,001 | -0.30(-2.52%) |
Mar 28, 2016 | 12.41 | 12.91 | 11.82 | 11.82 | 2,111 | -0.50(-4.03%) |
Mar 24, 2016 | 12.21 | 12.31 | 12.31 | 12.31 | 5,035 | +0.40(+3.33%) |
Mar 23, 2016 | 12.81 | 12.81 | 11.92 | 11.92 | 3,514 | -0.50(-4.00%) |
Mar 22, 2016 | 13.21 | 13.21 | 12.41 | 12.41 | 3,056 | -0.50(-3.85%) |
Mar 21, 2016 | 13.60 | 14.00 | 12.91 | 12.91 | 2,574 | -0.50(-3.70%) |
Mar 18, 2016 | 14.79 | 15.09 | 13.21 | 13.40 | 10,649 | -0.70(-4.93%) |
Mar 17, 2016 | 12.91 | 14.70 | 12.91 | 14.10 | 7,040 | +1.09(+8.40%) |
Mar 16, 2016 | 13.21 | 13.55 | 12.51 | 13.01 | 3,729 | -0.10(-0.76%) |
Mar 15, 2016 | 12.61 | 13.39 | 12.61 | 13.11 | 2,538 | +0.50(+3.94%) |
Mar 14, 2016 | 14.40 | 14.40 | 12.51 | 12.61 | 3,379 | -2.09(-14.19%) |
Mar 11, 2016 | 14.50 | 15.19 | 14.30 | 14.70 | 3,157 | +0.20(+1.37%) |
Mar 10, 2016 | 15.19 | 16.24 | 14.50 | 14.50 | 1,922 | -0.89(-5.81%) |
Mar 09, 2016 | 15.59 | 15.99 | 15.14 | 15.39 | 1,518 | +0.10(+0.65%) |
Mar 08, 2016 | 16.88 | 16.88 | 15.19 | 15.29 | 4,530 | -1.69(-9.94%) |
Mar 07, 2016 | 15.99 | 16.98 | 15.99 | 16.98 | 6,603 | +1.19(+7.55%) |
Mar 04, 2016 | 14.99 | 18.65 | 14.99 | 15.79 | 18,376 | +0.40(+2.58%) |
Mar 03, 2016 | 14.50 | 15.39 | 14.50 | 15.39 | 8,499 | +0.79(+5.44%) |
Mar 02, 2016 | 14.30 | 14.79 | 14.20 | 14.60 | 4,645 | +0.59(+4.20%) |