Nanostring Tech (NQ: NSTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	17.46	17.74	17.23	17.48	181,062	+0.08(+0.46%)
Apr 27, 2017	17.89	17.99	17.38	17.40	69,004	-0.49(-2.74%)
Apr 26, 2017	17.67	18.00	17.63	17.89	68,120	+0.14(+0.79%)
Apr 25, 2017	17.97	18.19	17.69	17.75	161,208	-0.12(-0.67%)
Apr 24, 2017	17.59	18.00	17.30	17.87	145,511	+0.45(+2.58%)
Apr 21, 2017	17.66	17.77	17.31	17.42	118,823	-0.27(-1.53%)
Apr 20, 2017	18.21	18.39	16.97	17.69	478,055	-1.30(-6.85%)
Apr 19, 2017	19.00	19.23	18.93	18.99	142,053	+0.00(+0.00%)
Apr 18, 2017	19.56	19.57	18.95	18.99	178,718	-0.67(-3.41%)
Apr 17, 2017	19.30	19.68	19.25	19.66	47,151	+0.38(+1.97%)
Apr 13, 2017	19.23	19.47	19.07	19.28	68,198	-0.01(-0.05%)
Apr 12, 2017	19.46	19.53	19.15	19.29	77,772	-0.29(-1.48%)
Apr 11, 2017	19.55	19.90	19.30	19.58	83,508	+0.01(+0.05%)
Apr 10, 2017	19.83	20.16	19.55	19.57	128,103	-0.23(-1.16%)
Apr 07, 2017	19.52	19.83	18.97	19.80	114,226	+0.23(+1.18%)
Apr 06, 2017	18.95	19.60	18.50	19.57	156,814	+0.60(+3.16%)
Apr 05, 2017	19.37	19.50	18.89	18.97	86,131	-0.33(-1.71%)
Apr 04, 2017	19.75	20.09	19.04	19.30	62,992	-0.46(-2.33%)
Apr 03, 2017	19.94	20.70	19.71	19.76	151,131	-0.11(-0.55%)
Mar 31, 2017	19.83	20.05	19.44	19.87	112,382	+0.05(+0.25%)
Mar 30, 2017	19.70	20.02	19.58	19.82	105,440	+0.10(+0.51%)
Mar 29, 2017	19.69	19.93	19.45	19.72	124,539	-0.03(-0.15%)
Mar 28, 2017	19.77	19.98	19.50	19.75	80,989	-0.02(-0.10%)
Mar 27, 2017	19.26	19.94	19.12	19.77	131,232	+0.41(+2.12%)
Mar 24, 2017	19.17	19.51	19.10	19.36	83,717	+0.20(+1.04%)
Mar 23, 2017	18.54	19.29	18.48	19.16	125,473	+0.62(+3.34%)
Mar 22, 2017	18.30	18.57	18.23	18.54	157,988	+0.25(+1.37%)
Mar 21, 2017	18.74	19.17	18.20	18.29	223,250	-0.41(-2.19%)
Mar 20, 2017	18.99	19.01	18.44	18.70	182,613	-0.26(-1.37%)
Mar 17, 2017	18.58	19.21	18.33	18.96	335,612	+0.33(+1.77%)
Mar 16, 2017	18.74	19.04	18.46	18.63	149,575	-0.19(-1.01%)
Mar 15, 2017	18.39	18.90	18.36	18.82	105,126	+0.44(+2.39%)
Mar 14, 2017	18.37	18.66	17.93	18.38	104,320	-0.12(-0.65%)
Mar 13, 2017	18.64	18.85	18.30	18.50	108,924	-0.24(-1.28%)
Mar 10, 2017	19.01	19.38	18.56	18.74	143,008	-0.12(-0.64%)
Mar 09, 2017	18.66	19.13	18.46	18.86	164,372	+0.29(+1.56%)
Mar 08, 2017	18.74	19.00	18.08	18.57	194,079	-0.19(-1.01%)
Mar 07, 2017	19.08	19.27	18.67	18.76	188,853	-0.48(-2.49%)
Mar 06, 2017	18.94	19.45	18.78	19.24	241,935	+0.04(+0.21%)
Mar 03, 2017	18.44	19.41	18.44	19.20	173,749	+0.70(+3.78%)
Mar 02, 2017	18.74	19.19	16.50	18.50	605,241	-0.59(-3.09%)
Mar 01, 2017	19.06	19.38	18.86	19.09	386,843	+0.22(+1.17%)
Feb 28, 2017	18.98	19.28	18.68	18.87	168,934	-0.21(-1.10%)
Feb 27, 2017	18.81	19.34	18.64	19.08	205,355	+0.25(+1.33%)
Feb 24, 2017	18.89	19.49	18.62	18.83	218,720	-0.20(-1.05%)
Feb 23, 2017	19.11	19.35	18.81	19.03	180,058	+0.06(+0.32%)
Feb 22, 2017	19.21	19.45	18.91	18.97	125,845	-0.30(-1.56%)
Feb 21, 2017	19.17	19.54	18.91	19.27	115,319	+0.16(+0.84%)
Feb 17, 2017		19.11	19.11	19.11	0	+0.04(+0.21%)
Feb 16, 2017	19.04	19.68	18.37	19.07	154,850	-0.10(-0.52%)
Feb 15, 2017	19.02	19.19	18.64	19.17	234,477	+0.18(+0.95%)
Feb 14, 2017	18.88	19.31	18.81	18.99	261,713	+0.01(+0.05%)
Feb 13, 2017	19.33	19.33	18.84	18.98	101,568	-0.24(-1.25%)
Feb 10, 2017	19.58	19.64	19.12	19.22	168,198	-0.31(-1.59%)
Feb 09, 2017	19.05	19.60	19.05	19.53	134,647	+0.45(+2.36%)
Feb 08, 2017	18.95	19.37	18.75	19.08	124,480	+0.07(+0.37%)
Feb 07, 2017	18.80	19.24	18.57	19.01	124,395	+0.21(+1.12%)
Feb 06, 2017	19.10	19.20	18.53	18.80	140,644	-0.30(-1.57%)
Feb 03, 2017	18.73	19.13	18.63	19.10	83,366	+0.42(+2.25%)
Feb 02, 2017	18.52	18.90	18.24	18.68	129,494	+0.19(+1.03%)
Feb 01, 2017	18.15	18.60	18.09	18.49	181,953	+0.45(+2.49%)
Jan 31, 2017	17.53	18.23	17.53	18.04	106,860	+0.37(+2.09%)
Jan 30, 2017	17.70	17.80	17.54	17.67	139,182	-0.08(-0.45%)
Jan 27, 2017	17.79	17.84	17.56	17.75	86,140	+0.10(+0.57%)
Jan 26, 2017	17.60	17.75	17.30	17.65	96,886	+0.07(+0.40%)
Jan 25, 2017	17.80	17.93	17.40	17.58	172,524	-0.01(-0.06%)
Jan 24, 2017	17.57	17.78	17.07	17.59	174,304	+0.05(+0.29%)
Jan 23, 2017	17.16	17.64	17.01	17.54	287,817	+0.28(+1.62%)
Jan 20, 2017	17.70	18.11	17.19	17.26	176,543	-0.50(-2.82%)
Jan 19, 2017	17.95	18.17	17.61	17.76	123,479	-0.19(-1.06%)
Jan 18, 2017	18.01	18.01	17.14	17.95	452,299	-0.07(-0.39%)
Jan 17, 2017	18.79	18.79	17.65	18.02	205,831	-0.92(-4.86%)
Jan 13, 2017		18.94	18.94	18.94	0	+0.18(+0.96%)
Jan 12, 2017	17.81	18.89	17.54	18.76	291,643	+0.88(+4.92%)
Jan 11, 2017	18.13	18.70	17.61	17.88	704,199	-0.11(-0.61%)
Jan 10, 2017	20.50	20.99	16.61	17.99	1,430,129	-5.00(-21.75%)
Jan 09, 2017	23.10	23.25	22.53	22.99	130,750	+0.24(+1.05%)
Jan 06, 2017	22.08	23.04	21.95	22.75	73,067	+0.79(+3.60%)
Jan 05, 2017	22.14	22.49	21.71	21.96	132,953	-0.19(-0.86%)
Jan 04, 2017	22.25	22.64	21.83	22.15	248,160	+0.07(+0.32%)
Jan 03, 2017	22.50	22.52	21.80	22.08	98,869	-0.22(-0.99%)
Dec 30, 2016		22.30	22.30	22.30	0	-0.18(-0.80%)
Dec 29, 2016	22.76	23.01	22.19	22.48	106,749	-0.23(-1.01%)
Dec 28, 2016	22.38	22.98	22.02	22.71	172,524	+0.44(+1.98%)
Dec 27, 2016	22.43	23.05	21.98	22.27	57,302	-0.17(-0.76%)
Dec 23, 2016		22.44	22.44	22.44	0	+0.43(+1.95%)
Dec 22, 2016	22.29	22.70	21.77	22.01	98,611	-0.20(-0.90%)
Dec 21, 2016	22.29	22.40	21.80	22.21	95,395	+0.02(+0.09%)
Dec 20, 2016	22.04	22.27	21.57	22.19	101,859	+0.30(+1.37%)
Dec 19, 2016	22.11	22.51	21.77	21.89	93,162	-0.16(-0.73%)
Dec 16, 2016	22.35	23.31	21.84	22.05	317,386	-0.19(-0.85%)
Dec 15, 2016	21.73	22.32	21.32	22.24	197,248	+0.44(+2.02%)
Dec 14, 2016	21.64	22.09	21.43	21.80	90,989	+0.04(+0.18%)
Dec 13, 2016	21.47	22.03	21.05	21.76	159,893	+0.27(+1.26%)
Dec 12, 2016	21.73	21.79	21.34	21.49	124,024	-0.30(-1.38%)
Dec 09, 2016	22.25	22.81	21.58	21.79	138,118	-0.35(-1.58%)
Dec 08, 2016	21.95	22.22	21.38	22.14	85,021	+0.18(+0.82%)
Dec 07, 2016	22.15	22.15	21.30	21.96	97,342	-0.11(-0.50%)
Dec 06, 2016	22.03	22.19	21.64	22.07	93,460	+0.08(+0.36%)
Dec 05, 2016	22.18	22.18	21.64	21.99	137,606	-0.15(-0.68%)
Dec 02, 2016	21.44	22.73	21.27	22.14	141,437	+0.56(+2.59%)
Dec 01, 2016	22.02	22.34	21.33	21.58	189,016	-0.42(-1.91%)
Nov 30, 2016	22.48	22.54	21.69	22.00	144,635	-0.30(-1.35%)
Nov 29, 2016	21.97	22.84	21.78	22.30	336,819	+0.33(+1.50%)
Nov 28, 2016	22.83	22.86	21.89	21.97	260,342	-0.90(-3.94%)
Nov 25, 2016	23.03	23.41	22.56	22.87	44,068	-0.18(-0.78%)
Nov 23, 2016		23.05	23.05	23.05	0	+0.56(+2.49%)
Nov 22, 2016	22.85	23.00	21.50	22.49	506,808	-0.37(-1.62%)
Nov 21, 2016	23.43	23.43	22.30	22.86	87,980	-0.41(-1.76%)
Nov 18, 2016	23.11	23.40	22.71	23.27	164,711	+0.29(+1.26%)
Nov 17, 2016	22.74	23.24	22.49	22.98	134,739	+0.18(+0.79%)
Nov 16, 2016	22.68	23.22	22.53	22.80	84,046	+0.11(+0.48%)
Nov 15, 2016	22.76	23.24	22.13	22.69	133,917	-0.18(-0.79%)
Nov 14, 2016	22.79	23.45	22.42	22.87	155,586	+0.16(+0.70%)
Nov 11, 2016	22.60	22.79	21.78	22.71	165,383	+0.03(+0.13%)
Nov 10, 2016	22.71	22.87	21.81	22.68	191,674	+0.18(+0.80%)
Nov 09, 2016	21.22	22.65	20.70	22.50	252,720	+1.02(+4.75%)
Nov 08, 2016	20.52	21.68	20.52	21.48	133,903	+0.85(+4.12%)
Nov 07, 2016	20.54	21.48	20.40	20.63	193,697	+0.14(+0.68%)
Nov 04, 2016	20.07	20.68	20.00	20.49	142,773	+0.22(+1.09%)
Nov 03, 2016	18.49	20.33	18.49	20.27	278,803	+1.88(+10.22%)
Nov 02, 2016	19.43	19.62	18.19	18.39	225,512	-1.13(-5.79%)
Nov 01, 2016	19.58	19.69	19.20	19.52	103,643	+0.07(+0.36%)
Oct 31, 2016	19.82	19.95	19.22	19.45	76,305	-0.31(-1.57%)
Oct 28, 2016	19.60	20.14	19.55	19.76	82,450	-0.01(-0.05%)
Oct 27, 2016	20.19	20.20	19.68	19.77	449,531	-0.28(-1.40%)
Oct 26, 2016	19.97	20.25	19.69	20.05	225,596	-0.04(-0.20%)
Oct 25, 2016	20.49	20.68	19.73	20.09	182,467	-0.34(-1.66%)
Oct 24, 2016	20.34	20.49	20.16	20.43	49,637	+0.27(+1.34%)
Oct 21, 2016	19.99	20.41	19.93	20.16	78,874	-0.03(-0.15%)
Oct 20, 2016	19.81	20.51	19.81	20.19	45,233	+0.25(+1.25%)
Oct 19, 2016	20.08	21.04	19.90	19.94	86,493	-0.19(-0.94%)
Oct 18, 2016	19.90	20.23	19.74	20.13	55,266	+0.47(+2.39%)
Oct 17, 2016	19.73	19.76	19.47	19.66	75,238	-0.05(-0.25%)
Oct 14, 2016	20.05	20.10	19.59	19.71	169,080	-0.13(-0.66%)
Oct 13, 2016	20.94	21.25	19.66	19.84	265,304	-1.30(-6.15%)
Oct 12, 2016	21.26	21.47	20.82	21.14	112,159	+0.01(+0.05%)
Oct 11, 2016	21.87	22.01	20.73	21.13	168,568	-0.83(-3.78%)
Oct 10, 2016	21.00	22.49	21.00	21.96	170,594	+0.97(+4.62%)
Oct 07, 2016	20.93	21.43	20.67	20.99	152,479	-0.12(-0.57%)
Oct 06, 2016	20.74	21.23	19.86	21.11	348,174	+0.36(+1.73%)
Oct 05, 2016	20.11	21.05	19.95	20.75	930,116	+0.63(+3.13%)
Oct 04, 2016	19.74	20.23	19.67	20.12	139,648	+0.38(+1.93%)
Oct 03, 2016	19.95	19.99	19.23	19.74	186,329	-0.24(-1.20%)
Sep 30, 2016	19.50	20.28	19.30	19.98	685,675	+0.58(+2.99%)
Sep 29, 2016	19.67	19.75	19.21	19.40	78,764	-0.33(-1.67%)
Sep 28, 2016	19.57	19.85	19.26	19.73	98,504	+0.14(+0.71%)
Sep 27, 2016	19.09	19.59	19.05	19.59	104,996	+0.54(+2.83%)
Sep 26, 2016	19.07	19.54	18.89	19.05	159,618	-0.21(-1.09%)
Sep 23, 2016	19.71	19.88	19.19	19.26	166,069	-0.51(-2.58%)
Sep 22, 2016	19.28	19.83	18.92	19.77	192,692	+0.66(+3.45%)
Sep 21, 2016	19.14	19.48	18.86	19.11	182,131	-0.18(-0.93%)
Sep 20, 2016	18.78	19.41	18.63	19.29	253,306	+0.67(+3.60%)
Sep 19, 2016	18.23	18.89	18.23	18.62	190,917	+0.40(+2.20%)
Sep 16, 2016	17.99	18.30	17.76	18.22	205,675	+0.30(+1.67%)
Sep 15, 2016	16.83	17.96	16.73	17.92	131,050	+1.03(+6.10%)
Sep 14, 2016	16.12	17.27	16.12	16.89	121,147	+0.79(+4.91%)
Sep 13, 2016	16.35	16.35	15.68	16.10	107,068	-0.26(-1.59%)
Sep 12, 2016	16.51	16.77	16.20	16.36	78,140	-0.24(-1.45%)
Sep 09, 2016	16.60	16.75	16.45	16.60	111,211	-0.06(-0.36%)
Sep 08, 2016	16.39	16.76	16.31	16.66	73,984	+0.15(+0.91%)
Sep 07, 2016	16.34	16.55	16.24	16.51	64,628	+0.08(+0.49%)
Sep 06, 2016	16.50	16.72	16.29	16.43	42,886	-0.02(-0.12%)
Sep 02, 2016	16.34	16.45	16.45	16.45	82,100	+0.20(+1.23%)
Sep 01, 2016	16.11	16.54	15.61	16.25	142,440	+0.09(+0.56%)
Aug 31, 2016	16.50	16.58	15.91	16.16	78,535	-0.33(-2.00%)
Aug 30, 2016	16.58	16.65	16.41	16.49	78,537	-0.03(-0.18%)
Aug 29, 2016	16.49	16.99	16.32	16.52	108,556	-0.03(-0.18%)
Aug 26, 2016	16.44	16.66	16.31	16.55	157,751	+0.18(+1.10%)
Aug 25, 2016	16.27	16.71	16.14	16.37	71,311	+0.12(+0.74%)
Aug 24, 2016	16.51	16.83	16.11	16.25	108,633	-0.30(-1.81%)
Aug 23, 2016	16.68	17.20	16.32	16.55	149,384	+0.01(+0.06%)
Aug 22, 2016	16.56	17.33	16.48	16.54	170,633	+0.00(+0.00%)
Aug 19, 2016	16.48	16.64	16.34	16.54	71,466	+0.05(+0.30%)
Aug 18, 2016	16.57	16.64	16.26	16.49	86,081	+0.11(+0.67%)
Aug 17, 2016	16.86	16.86	16.02	16.38	68,744	-0.17(-1.03%)
Aug 16, 2016	16.47	16.86	16.46	16.55	383,365	+0.08(+0.49%)
Aug 15, 2016	16.39	16.82	16.39	16.47	144,031	+0.00(+0.00%)
Aug 12, 2016	16.93	16.93	16.40	16.47	81,243	-0.36(-2.14%)
Aug 11, 2016	16.35	16.95	16.31	16.83	288,705	+0.67(+4.15%)
Aug 10, 2016	16.38	16.87	16.09	16.16	61,563	-0.20(-1.22%)
Aug 09, 2016	16.20	16.72	16.20	16.36	129,725	+0.02(+0.12%)
Aug 08, 2016	16.36	16.64	16.10	16.34	119,530	-0.19(-1.15%)
Aug 05, 2016	16.66	17.15	16.17	16.53	300,248	-0.19(-1.14%)
Aug 04, 2016	14.98	17.00	14.25	16.72	515,658	+3.19(+23.58%)
Aug 03, 2016	13.31	13.74	13.19	13.53	89,557	+0.14(+1.05%)
Aug 02, 2016	13.64	13.79	13.26	13.39	46,667	-0.24(-1.76%)
Aug 01, 2016	13.54	13.69	13.48	13.63	48,530	+0.04(+0.29%)
Jul 29, 2016	13.61	13.91	13.43	13.59	108,552	-0.08(-0.59%)
Jul 28, 2016	13.27	13.74	13.27	13.67	61,982	+0.34(+2.55%)
Jul 27, 2016	13.26	13.46	13.21	13.33	55,269	+0.04(+0.30%)
Jul 26, 2016	13.13	13.34	13.06	13.29	63,215	+0.14(+1.06%)
Jul 25, 2016	13.36	13.38	13.08	13.15	80,576	-0.23(-1.72%)
Jul 22, 2016	13.45	13.51	13.29	13.38	31,509	-0.10(-0.74%)
Jul 21, 2016	13.42	13.69	13.29	13.48	88,423	+0.05(+0.37%)
Jul 20, 2016	13.39	13.58	13.24	13.43	44,074	+0.15(+1.13%)
Jul 19, 2016	13.59	13.59	13.24	13.28	116,874	-0.32(-2.35%)
Jul 18, 2016	13.81	13.85	13.47	13.60	45,878	-0.21(-1.52%)
Jul 15, 2016	13.61	13.94	13.26	13.81	73,489	+0.37(+2.75%)
Jul 14, 2016	14.12	14.12	13.27	13.44	59,771	-0.52(-3.72%)
Jul 13, 2016	13.99	14.38	13.88	13.96	72,236	+0.09(+0.65%)
Jul 12, 2016	13.67	14.07	13.63	13.87	54,486	+0.27(+1.99%)
Jul 11, 2016	13.08	13.78	13.01	13.60	86,218	+0.61(+4.70%)
Jul 08, 2016	13.02	12.99	12.99	12.99	349,078	+0.00(+0.00%)
Jul 07, 2016	13.04	13.15	12.68	12.99	205,605	+0.00(+0.00%)
Jul 05, 2016	12.70	13.13	12.50	12.99	217,529	+0.21(+1.64%)
Jul 01, 2016	12.63	12.78	12.78	12.78	64,800	+0.18(+1.43%)
Jun 30, 2016	12.41	12.67	12.32	12.60	127,961	+0.19(+1.53%)
Jun 29, 2016	12.53	12.53	11.89	12.41	222,190	+0.04(+0.32%)
Jun 28, 2016	12.28	12.81	12.17	12.37	217,320	+0.09(+0.73%)
Jun 27, 2016	12.92	13.00	12.15	12.28	289,814	-0.77(-5.90%)
Jun 24, 2016	13.64	13.77	12.99	13.05	382,442	-1.14(-8.03%)
Jun 23, 2016	13.71	14.24	13.41	14.19	89,457	+0.67(+4.96%)
Jun 22, 2016	13.49	14.10	13.40	13.52	72,403	+0.03(+0.22%)
Jun 21, 2016	13.45	13.52	13.12	13.49	44,744	+0.10(+0.75%)
Jun 20, 2016	13.32	13.78	13.08	13.39	86,275	+0.21(+1.59%)
Jun 17, 2016	13.84	13.84	13.09	13.18	154,110	-0.61(-4.42%)
Jun 16, 2016	13.80	13.93	13.40	13.79	123,819	+0.15(+1.10%)
Jun 15, 2016	13.17	13.66	13.10	13.64	81,386	+0.49(+3.73%)
Jun 14, 2016	13.33	13.34	12.86	13.15	77,052	-0.20(-1.50%)
Jun 13, 2016	13.15	13.54	13.14	13.35	123,615	+0.16(+1.21%)
Jun 10, 2016	13.21	13.30	13.02	13.19	56,274	-0.18(-1.35%)
Jun 09, 2016	13.85	13.85	13.30	13.37	73,547	-0.61(-4.36%)
Jun 08, 2016	13.94	14.09	13.69	13.98	54,434	+0.12(+0.87%)
Jun 07, 2016	13.54	13.93	13.15	13.86	118,291	+0.26(+1.91%)
Jun 06, 2016	13.72	13.81	13.50	13.60	84,563	-0.03(-0.22%)
Jun 03, 2016	13.94	13.97	13.50	13.63	44,383	-0.35(-2.50%)
Jun 02, 2016	13.46	14.01	13.17	13.98	149,149	+0.71(+5.35%)
Jun 01, 2016	13.51	13.51	12.97	13.27	119,898	-0.31(-2.28%)
May 31, 2016	13.99	13.99	13.38	13.58	107,140	-0.38(-2.72%)
May 27, 2016	13.90	13.96	13.96	13.96	65,900	+0.03(+0.22%)
May 26, 2016	13.81	14.00	13.61	13.93	70,993	+0.09(+0.65%)
May 25, 2016	13.92	13.99	13.70	13.84	115,464	+0.03(+0.22%)
May 24, 2016	13.75	13.99	13.69	13.81	110,853	+0.21(+1.54%)
May 23, 2016	13.62	13.88	13.44	13.60	118,410	-0.09(-0.66%)
May 20, 2016	13.50	13.80	13.19	13.69	259,810	+0.33(+2.47%)
May 19, 2016	13.83	13.83	13.32	13.36	116,649	-0.53(-3.82%)
May 18, 2016	13.94	14.30	13.72	13.89	130,429	-0.11(-0.79%)
May 17, 2016	14.50	14.55	13.97	14.00	85,596	-0.55(-3.78%)
May 16, 2016	14.62	14.73	14.00	14.55	112,697	+0.17(+1.18%)
May 13, 2016	14.23	14.66	13.76	14.38	58,197	+0.11(+0.77%)
May 12, 2016	14.48	14.57	14.16	14.27	104,446	-0.15(-1.04%)
May 11, 2016	14.35	14.86	14.23	14.42	107,046	-0.05(-0.35%)
May 10, 2016	14.44	14.50	13.95	14.47	137,515	+0.26(+1.83%)
May 09, 2016	13.90	14.56	13.73	14.21	190,126	+0.45(+3.27%)
May 06, 2016	14.75	15.02	12.81	13.76	655,253	-2.43(-15.01%)
May 05, 2016	16.20	16.40	15.75	16.19	82,132	+0.00(+0.00%)
May 04, 2016	16.17	16.38	16.02	16.19	111,686	-0.07(-0.43%)
May 03, 2016	16.25	16.50	16.04	16.26	124,417	-0.20(-1.22%)