Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 17.20 | 18.00 | 17.00 | 17.68 | 169,627 | +0.32(+1.84%) |
Apr 29, 2015 | 17.60 | 17.88 | 17.24 | 17.36 | 86,855 | -0.28(-1.59%) |
Apr 28, 2015 | 17.68 | 17.96 | 17.20 | 17.64 | 135,498 | -0.08(-0.45%) |
Apr 27, 2015 | 18.40 | 18.80 | 17.68 | 17.72 | 191,787 | -1.08(-5.74%) |
Apr 24, 2015 | 19.24 | 19.84 | 18.72 | 18.80 | 253,705 | -0.52(-2.69%) |
Apr 23, 2015 | 19.96 | 20.24 | 18.88 | 19.32 | 317,214 | -0.20(-1.02%) |
Apr 22, 2015 | 18.92 | 20.80 | 18.60 | 19.52 | 554,873 | -0.20(-1.01%) |
Apr 21, 2015 | 20.16 | 20.60 | 19.08 | 19.72 | 531,899 | -1.04(-5.01%) |
Apr 20, 2015 | 21.72 | 24.00 | 20.27 | 20.76 | 3,728,553 | +3.84(+22.70%) |
Apr 17, 2015 | 16.72 | 16.92 | 16.44 | 16.92 | 90,816 | -0.08(-0.47%) |
Apr 16, 2015 | 17.40 | 17.80 | 16.84 | 17.00 | 113,458 | -0.52(-2.97%) |
Apr 15, 2015 | 17.68 | 18.00 | 16.92 | 17.52 | 226,049 | +0.44(+2.58%) |
Apr 14, 2015 | 16.96 | 17.28 | 16.48 | 17.08 | 272,460 | +0.92(+5.69%) |
Apr 13, 2015 | 17.76 | 17.76 | 16.08 | 16.16 | 287,266 | -1.20(-6.91%) |
Apr 10, 2015 | 18.08 | 18.40 | 17.16 | 17.36 | 193,941 | -0.64(-3.56%) |
Apr 09, 2015 | 17.68 | 18.80 | 17.56 | 18.00 | 488,171 | +0.36(+2.04%) |
Apr 08, 2015 | 17.52 | 18.04 | 17.08 | 17.64 | 300,678 | +0.04(+0.23%) |
Apr 07, 2015 | 17.76 | 18.24 | 17.20 | 17.60 | 259,932 | -0.16(-0.90%) |
Apr 06, 2015 | 19.20 | 19.52 | 17.28 | 17.76 | 444,409 | -1.04(-5.53%) |
Apr 02, 2015 | 19.72 | 18.80 | 18.80 | 18.80 | 582,375 | -1.56(-7.66%) |
Apr 01, 2015 | 19.60 | 21.32 | 19.36 | 20.36 | 1,207,316 | -0.72(-3.42%) |
Mar 31, 2015 | 20.44 | 22.96 | 20.00 | 21.08 | 5,042,163 | +1.32(+6.68%) |
Mar 30, 2015 | 16.00 | 19.76 | 16.00 | 19.76 | 3,167,976 | +4.96(+33.51%) |
Mar 27, 2015 | 14.68 | 15.20 | 14.56 | 14.80 | 88,719 | +0.04(+0.27%) |
Mar 26, 2015 | 14.80 | 15.16 | 14.32 | 14.76 | 178,233 | +0.00(+0.00%) |
Mar 25, 2015 | 15.04 | 15.64 | 14.60 | 14.76 | 169,520 | -0.20(-1.34%) |
Mar 24, 2015 | 15.00 | 16.08 | 14.84 | 14.96 | 391,935 | -0.20(-1.32%) |
Mar 23, 2015 | 15.08 | 16.28 | 14.95 | 15.16 | 253,656 | -0.36(-2.32%) |
Mar 20, 2015 | 16.36 | 16.80 | 15.24 | 15.52 | 399,501 | -0.36(-2.27%) |
Mar 19, 2015 | 15.48 | 16.84 | 14.60 | 15.88 | 585,400 | +0.28(+1.79%) |
Mar 18, 2015 | 16.88 | 16.96 | 15.40 | 15.60 | 334,525 | -1.56(-9.09%) |
Mar 17, 2015 | 17.28 | 18.20 | 16.80 | 17.16 | 297,519 | -0.64(-3.60%) |
Mar 16, 2015 | 18.24 | 19.04 | 17.44 | 17.80 | 456,878 | -1.04(-5.52%) |
Mar 13, 2015 | 18.64 | 21.00 | 18.08 | 18.84 | 1,533,613 | +1.24(+7.05%) |
Mar 12, 2015 | 17.88 | 20.40 | 16.80 | 17.60 | 1,326,916 | +0.68(+4.02%) |
Mar 11, 2015 | 17.92 | 18.57 | 16.60 | 16.92 | 224,189 | -0.88(-4.94%) |
Mar 10, 2015 | 18.08 | 19.20 | 17.60 | 17.80 | 247,217 | -0.48(-2.63%) |
Mar 09, 2015 | 19.52 | 19.60 | 17.88 | 18.28 | 484,385 | -1.16(-5.97%) |
Mar 06, 2015 | 21.56 | 22.16 | 19.32 | 19.44 | 1,284,546 | -5.56(-22.24%) |
Mar 05, 2015 | 24.32 | 26.68 | 23.36 | 25.00 | 788,552 | +2.00(+8.70%) |
Mar 04, 2015 | 20.80 | 24.86 | 21.44 | 23.00 | 937,639 | +1.56(+7.28%) |
Mar 03, 2015 | 23.04 | 24.24 | 21.36 | 21.44 | 364,741 | -1.48(-6.46%) |
Mar 02, 2015 | 23.12 | 24.84 | 22.68 | 22.92 | 344,453 | -0.40(-1.72%) |
Feb 27, 2015 | 24.00 | 26.28 | 23.20 | 23.32 | 698,928 | -2.84(-10.86%) |
Feb 26, 2015 | 27.52 | 27.84 | 25.28 | 26.16 | 564,969 | +0.48(+1.87%) |
Feb 25, 2015 | 25.52 | 27.04 | 25.00 | 25.68 | 625,712 | -2.24(-8.02%) |
Feb 24, 2015 | 29.52 | 30.40 | 27.44 | 27.92 | 914,674 | -0.12(-0.43%) |
Feb 23, 2015 | 24.60 | 30.60 | 24.52 | 28.04 | 1,775,738 | +2.20(+8.51%) |
Feb 20, 2015 | 34.40 | 35.20 | 25.32 | 25.84 | 2,936,415 | -12.16(-32.00%) |
Feb 19, 2015 | 36.00 | 40.36 | 35.40 | 38.00 | 2,837,025 | -1.28(-3.26%) |
Feb 18, 2015 | 44.00 | 44.00 | 34.68 | 39.28 | 3,700,497 | +1.52(+4.03%) |
Feb 17, 2015 | 37.72 | 40.40 | 34.80 | 37.76 | 4,603,870 | +5.60(+17.41%) |
Feb 13, 2015 | 29.12 | 32.16 | 32.16 | 32.16 | 9,126,675 | +7.60(+30.94%) |
Feb 12, 2015 | 19.16 | 30.72 | 18.96 | 24.56 | 5,555,504 | +6.56(+36.44%) |
Feb 11, 2015 | 16.36 | 19.68 | 15.28 | 18.00 | 2,137,086 | +1.40(+8.43%) |
Feb 10, 2015 | 14.44 | 17.52 | 14.12 | 16.60 | 1,596,867 | +1.88(+12.77%) |
Feb 09, 2015 | 15.16 | 15.76 | 14.24 | 14.72 | 691,108 | -1.08(-6.84%) |
Feb 06, 2015 | 16.60 | 17.16 | 14.96 | 15.80 | 1,509,181 | +0.84(+5.61%) |
Feb 05, 2015 | 15.80 | 18.16 | 14.73 | 14.96 | 3,366,162 | +0.84(+5.95%) |
Feb 04, 2015 | 11.88 | 16.60 | 11.64 | 14.12 | 4,779,943 | +1.76(+14.24%) |
Feb 03, 2015 | 10.20 | 13.60 | 9.538 | 12.36 | 1,907,447 | +2.00(+19.31%) |
Feb 02, 2015 | 11.80 | 11.80 | 9.520 | 10.36 | 464,524 | -0.80(-7.17%) |
Jan 30, 2015 | 11.64 | 12.60 | 10.64 | 11.16 | 2,444,500 | -3.28(-22.71%) |
Jan 29, 2015 | 5.680 | 18.72 | 5.680 | 14.44 | 9,873,345 | +9.36(+184.25%) |
Jan 28, 2015 | 5.320 | 5.320 | 5.000 | 5.080 | 13,200 | +0.00(+0.00%) |
Jan 27, 2015 | 5.520 | 5.680 | 5.040 | 5.080 | 22,221 | -0.36(-6.62%) |
Jan 26, 2015 | 4.800 | 5.520 | 4.600 | 5.440 | 16,367 | +0.44(+8.80%) |
Jan 23, 2015 | 4.840 | 5.200 | 4.160 | 5.000 | 42,147 | -0.38(-7.06%) |
Jan 22, 2015 | 6.840 | 7.000 | 5.240 | 5.380 | 35,582 | -1.14(-17.48%) |
Jan 21, 2015 | 7.000 | 7.840 | 6.340 | 6.520 | 22,404 | -0.44(-6.28%) |