Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 14.07 | 15.40 | 13.95 | 14.40 | 1,613,592 | +0.51(+3.67%) |
May 28, 2015 | 12.84 | 14.26 | 12.71 | 13.89 | 1,197,720 | +0.99(+7.67%) |
May 27, 2015 | 13.08 | 13.15 | 12.77 | 12.90 | 489,797 | -0.06(-0.46%) |
May 26, 2015 | 12.85 | 13.48 | 12.80 | 12.96 | 725,868 | +0.23(+1.81%) |
May 22, 2015 | 12.00 | 12.73 | 12.73 | 12.73 | 1,028,200 | +1.17(+10.12%) |
May 21, 2015 | 11.65 | 11.70 | 11.28 | 11.56 | 262,313 | -0.06(-0.52%) |
May 20, 2015 | 11.94 | 11.94 | 11.60 | 11.62 | 193,962 | -0.25(-2.11%) |
May 19, 2015 | 11.86 | 12.23 | 11.57 | 11.87 | 322,605 | -0.02(-0.17%) |
May 18, 2015 | 12.60 | 12.69 | 11.75 | 11.89 | 373,384 | -0.57(-4.57%) |
May 15, 2015 | 12.80 | 12.94 | 12.12 | 12.46 | 629,034 | -0.25(-1.97%) |
May 14, 2015 | 12.00 | 13.33 | 11.28 | 12.71 | 1,753,391 | +1.08(+9.29%) |
May 13, 2015 | 11.58 | 11.89 | 11.50 | 11.63 | 266,679 | +0.01(+0.09%) |
May 12, 2015 | 11.74 | 11.79 | 11.50 | 11.62 | 208,769 | -0.18(-1.53%) |
May 11, 2015 | 11.80 | 11.90 | 11.40 | 11.80 | 247,796 | +0.00(+0.00%) |
May 08, 2015 | 12.17 | 12.39 | 11.25 | 11.80 | 457,415 | -0.32(-2.64%) |
May 07, 2015 | 12.16 | 12.26 | 11.81 | 12.12 | 123,975 | +0.19(+1.59%) |
May 06, 2015 | 12.42 | 12.59 | 11.75 | 11.93 | 244,691 | -0.47(-3.79%) |
May 05, 2015 | 12.22 | 12.40 | 11.86 | 12.40 | 178,491 | +0.18(+1.47%) |
May 04, 2015 | 11.82 | 12.45 | 11.72 | 12.22 | 306,339 | +0.35(+2.95%) |
May 01, 2015 | 11.67 | 12.12 | 11.67 | 11.87 | 193,157 | +0.25(+2.15%) |
Apr 30, 2015 | 11.65 | 11.92 | 11.35 | 11.62 | 275,724 | +0.00(+0.00%) |
Apr 29, 2015 | 11.99 | 12.28 | 11.60 | 11.62 | 276,452 | -0.44(-3.65%) |
Apr 28, 2015 | 12.40 | 12.50 | 11.54 | 12.06 | 483,309 | -0.34(-2.74%) |
Apr 27, 2015 | 13.37 | 13.50 | 12.36 | 12.40 | 645,063 | -0.95(-7.12%) |
Apr 24, 2015 | 13.78 | 13.89 | 13.30 | 13.35 | 403,613 | -0.35(-2.55%) |
Apr 23, 2015 | 13.30 | 14.24 | 13.20 | 13.70 | 637,956 | +0.44(+3.32%) |
Apr 22, 2015 | 13.41 | 13.54 | 13.15 | 13.26 | 196,770 | -0.06(-0.45%) |
Apr 21, 2015 | 13.51 | 13.75 | 13.25 | 13.32 | 167,827 | -0.05(-0.37%) |
Apr 20, 2015 | 13.63 | 14.21 | 13.32 | 13.37 | 318,153 | -0.09(-0.67%) |
Apr 17, 2015 | 14.14 | 14.14 | 13.30 | 13.46 | 499,952 | -0.75(-5.28%) |
Apr 16, 2015 | 14.17 | 14.65 | 14.10 | 14.21 | 353,778 | -0.14(-0.98%) |
Apr 15, 2015 | 14.47 | 14.90 | 14.10 | 14.35 | 1,055,239 | +0.44(+3.16%) |
Apr 14, 2015 | 13.41 | 14.35 | 13.03 | 13.91 | 956,349 | +0.64(+4.82%) |
Apr 13, 2015 | 13.52 | 13.66 | 13.10 | 13.27 | 277,864 | -0.20(-1.48%) |
Apr 10, 2015 | 13.36 | 14.34 | 13.10 | 13.47 | 749,241 | +0.10(+0.75%) |
Apr 09, 2015 | 13.77 | 13.99 | 13.22 | 13.37 | 697,506 | -0.63(-4.50%) |
Apr 08, 2015 | 14.97 | 15.60 | 13.68 | 14.00 | 5,768,621 | +1.38(+10.94%) |
Apr 07, 2015 | 11.68 | 12.63 | 11.68 | 12.62 | 603,167 | +1.00(+8.61%) |
Apr 06, 2015 | 12.00 | 12.30 | 11.53 | 11.62 | 377,904 | -0.52(-4.28%) |
Apr 02, 2015 | 12.50 | 12.14 | 12.14 | 12.14 | 342,000 | -0.35(-2.80%) |
Apr 01, 2015 | 12.81 | 12.91 | 12.40 | 12.49 | 250,174 | -0.33(-2.57%) |
Mar 31, 2015 | 13.06 | 13.06 | 12.70 | 12.82 | 210,204 | -0.26(-1.99%) |
Mar 30, 2015 | 13.31 | 13.45 | 12.78 | 13.08 | 325,552 | -0.14(-1.06%) |
Mar 27, 2015 | 12.68 | 13.32 | 12.35 | 13.22 | 406,162 | +0.57(+4.51%) |
Mar 26, 2015 | 12.94 | 13.12 | 12.58 | 12.65 | 359,491 | -0.44(-3.36%) |
Mar 25, 2015 | 13.50 | 13.65 | 12.69 | 13.09 | 526,070 | -0.56(-4.10%) |
Mar 24, 2015 | 13.31 | 14.43 | 13.26 | 13.65 | 793,981 | +0.33(+2.48%) |
Mar 23, 2015 | 13.65 | 13.94 | 13.15 | 13.32 | 481,346 | -0.35(-2.56%) |
Mar 20, 2015 | 13.66 | 13.95 | 13.01 | 13.67 | 1,138,522 | +0.11(+0.81%) |
Mar 19, 2015 | 13.21 | 14.62 | 13.00 | 13.56 | 1,480,839 | +0.55(+4.23%) |
Mar 18, 2015 | 13.43 | 13.47 | 12.84 | 13.01 | 587,116 | -0.48(-3.56%) |
Mar 17, 2015 | 12.98 | 13.89 | 12.61 | 13.49 | 943,415 | +0.74(+5.80%) |
Mar 16, 2015 | 14.29 | 14.29 | 12.67 | 12.75 | 1,034,382 | -1.53(-10.71%) |
Mar 13, 2015 | 13.73 | 14.88 | 13.51 | 14.28 | 1,240,458 | +0.31(+2.22%) |
Mar 12, 2015 | 15.93 | 16.41 | 13.93 | 13.97 | 2,446,146 | -1.99(-12.47%) |
Mar 11, 2015 | 17.10 | 17.32 | 15.90 | 15.96 | 1,511,844 | -1.27(-7.37%) |
Mar 10, 2015 | 16.38 | 17.40 | 15.89 | 17.23 | 1,471,982 | +0.28(+1.65%) |
Mar 09, 2015 | 18.00 | 18.30 | 16.52 | 16.95 | 2,957,512 | -0.49(-2.81%) |
Mar 06, 2015 | 17.50 | 18.42 | 16.33 | 17.44 | 4,281,855 | +0.37(+2.17%) |
Mar 05, 2015 | 17.44 | 19.63 | 16.55 | 17.07 | 12,813,809 | +2.16(+14.49%) |
Mar 04, 2015 | 14.60 | 15.44 | 14.75 | 14.91 | 1,322,063 | +0.16(+1.08%) |
Mar 03, 2015 | 15.01 | 15.90 | 14.57 | 14.75 | 1,620,592 | -0.29(-1.93%) |
Mar 02, 2015 | 16.00 | 17.66 | 14.50 | 15.04 | 8,748,005 | -1.13(-6.99%) |
Feb 27, 2015 | 12.35 | 17.40 | 12.18 | 16.17 | 13,127,840 | +4.37(+37.03%) |
Feb 26, 2015 | 13.05 | 13.49 | 11.78 | 11.80 | 2,905,468 | -2.10(-15.11%) |
Feb 25, 2015 | 11.63 | 14.75 | 11.25 | 13.90 | 9,897,393 | +2.70(+24.11%) |
Feb 24, 2015 | 10.10 | 11.64 | 9.550 | 11.20 | 5,382,380 | +2.72(+32.08%) |
Feb 23, 2015 | 8.750 | 8.950 | 8.340 | 8.480 | 282,659 | -0.27(-3.09%) |
Feb 20, 2015 | 8.870 | 8.920 | 8.610 | 8.750 | 96,559 | -0.13(-1.46%) |
Feb 19, 2015 | 8.850 | 9.000 | 8.310 | 8.880 | 132,599 | +0.16(+1.83%) |
Feb 18, 2015 | 8.780 | 8.830 | 8.620 | 8.720 | 46,496 | -0.10(-1.13%) |
Feb 17, 2015 | 8.970 | 9.000 | 8.760 | 8.820 | 43,967 | -0.13(-1.45%) |
Feb 13, 2015 | 9.100 | 8.950 | 8.950 | 8.950 | 75,600 | -0.19(-2.08%) |
Feb 12, 2015 | 9.250 | 9.250 | 9.010 | 9.140 | 173,343 | -0.01(-0.11%) |
Feb 11, 2015 | 9.260 | 9.350 | 8.970 | 9.150 | 111,722 | -0.11(-1.19%) |
Feb 10, 2015 | 9.540 | 9.550 | 9.100 | 9.260 | 106,387 | -0.25(-2.63%) |
Feb 09, 2015 | 10.00 | 10.00 | 9.500 | 9.510 | 56,748 | -0.30(-3.06%) |
Feb 06, 2015 | 9.930 | 9.930 | 9.410 | 9.810 | 88,708 | +0.00(+0.00%) |
Feb 05, 2015 | 9.080 | 9.820 | 9.030 | 9.810 | 203,191 | +0.71(+7.80%) |
Feb 04, 2015 | 9.100 | 9.344 | 9.000 | 9.100 | 92,294 | +0.09(+1.00%) |
Feb 03, 2015 | 8.720 | 9.270 | 8.600 | 9.010 | 222,841 | +0.58(+6.88%) |
Feb 02, 2015 | 8.780 | 8.780 | 8.350 | 8.430 | 124,212 | -0.35(-3.99%) |
Jan 30, 2015 | 9.230 | 9.360 | 8.650 | 8.780 | 72,642 | -0.50(-5.39%) |
Jan 29, 2015 | 9.630 | 9.630 | 8.990 | 9.280 | 86,810 | -0.22(-2.32%) |
Jan 28, 2015 | 9.650 | 9.688 | 9.130 | 9.500 | 143,056 | -0.07(-0.73%) |
Jan 27, 2015 | 8.770 | 9.710 | 8.570 | 9.570 | 310,498 | +0.63(+7.05%) |
Jan 26, 2015 | 8.540 | 9.070 | 8.050 | 8.940 | 248,855 | +0.32(+3.71%) |
Jan 23, 2015 | 9.170 | 9.170 | 8.580 | 8.620 | 362,274 | -0.60(-6.51%) |
Jan 22, 2015 | 9.520 | 9.590 | 8.750 | 9.220 | 333,248 | -0.28(-2.95%) |
Jan 21, 2015 | 10.20 | 10.35 | 9.130 | 9.500 | 495,853 | -0.71(-6.95%) |
Jan 20, 2015 | 10.44 | 10.55 | 10.19 | 10.21 | 91,433 | -0.22(-2.11%) |
Jan 16, 2015 | 10.32 | 10.61 | 10.25 | 10.43 | 128,881 | +0.13(+1.26%) |
Jan 15, 2015 | 10.95 | 10.95 | 10.25 | 10.30 | 219,470 | -0.39(-3.65%) |
Jan 14, 2015 | 10.50 | 11.04 | 10.12 | 10.69 | 266,877 | -0.20(-1.84%) |
Jan 13, 2015 | 11.74 | 12.18 | 10.77 | 10.89 | 501,732 | -0.86(-7.32%) |
Jan 12, 2015 | 12.26 | 12.65 | 11.42 | 11.75 | 1,032,318 | +0.91(+8.39%) |
Jan 09, 2015 | 11.00 | 11.14 | 10.63 | 10.84 | 202,900 | -0.12(-1.09%) |
Jan 08, 2015 | 10.80 | 11.28 | 10.66 | 10.96 | 260,359 | +0.22(+2.05%) |
Jan 07, 2015 | 11.65 | 11.75 | 10.60 | 10.74 | 345,894 | -0.57(-5.04%) |
Jan 06, 2015 | 10.41 | 11.40 | 10.40 | 11.31 | 559,016 | +0.98(+9.49%) |
Jan 05, 2015 | 10.14 | 10.65 | 10.06 | 10.33 | 252,099 | +0.18(+1.77%) |
Jan 02, 2015 | 10.37 | 10.57 | 10.10 | 10.15 | 154,213 | -0.11(-1.07%) |
Dec 31, 2014 | 10.82 | 10.26 | 10.26 | 10.26 | 253,700 | -0.50(-4.65%) |
Dec 30, 2014 | 10.52 | 10.92 | 10.52 | 10.76 | 108,364 | +0.14(+1.32%) |
Dec 29, 2014 | 11.10 | 11.29 | 10.56 | 10.62 | 178,573 | -0.55(-4.92%) |
Dec 26, 2014 | 11.01 | 11.75 | 11.01 | 11.17 | 489,338 | +0.16(+1.45%) |
Dec 24, 2014 | 10.14 | 11.01 | 11.01 | 11.01 | 339,600 | +0.86(+8.47%) |
Dec 23, 2014 | 10.61 | 10.85 | 10.00 | 10.15 | 404,390 | -0.45(-4.25%) |
Dec 22, 2014 | 11.08 | 11.88 | 10.36 | 10.60 | 551,638 | -0.59(-5.27%) |
Dec 19, 2014 | 12.59 | 12.74 | 11.07 | 11.19 | 964,000 | -1.39(-11.05%) |
Dec 18, 2014 | 13.56 | 13.68 | 11.82 | 12.58 | 433,077 | -0.63(-4.77%) |
Dec 17, 2014 | 14.25 | 14.48 | 13.01 | 13.21 | 190,603 | -0.55(-4.00%) |
Dec 16, 2014 | 13.75 | 14.37 | 13.57 | 13.76 | 144,059 | -0.35(-2.48%) |
Dec 15, 2014 | 15.14 | 15.30 | 13.95 | 14.11 | 179,086 | -1.13(-7.41%) |
Dec 12, 2014 | 14.21 | 15.49 | 14.15 | 15.24 | 120,700 | +0.71(+4.89%) |
Dec 11, 2014 | 15.28 | 15.74 | 14.30 | 14.53 | 268,024 | -0.41(-2.74%) |
Dec 10, 2014 | 15.80 | 16.38 | 14.60 | 14.94 | 458,402 | -0.52(-3.36%) |
Dec 09, 2014 | 14.54 | 15.91 | 14.25 | 15.46 | 394,388 | +0.72(+4.88%) |
Dec 08, 2014 | 14.12 | 15.59 | 13.52 | 14.74 | 432,369 | +0.64(+4.54%) |
Dec 05, 2014 | 14.45 | 14.45 | 13.01 | 14.10 | 247,073 | +0.04(+0.28%) |
Dec 04, 2014 | 14.45 | 14.90 | 13.74 | 14.06 | 246,398 | -0.65(-4.42%) |
Dec 03, 2014 | 15.77 | 16.58 | 14.60 | 14.71 | 536,834 | -0.99(-6.31%) |
Dec 02, 2014 | 13.75 | 15.90 | 13.50 | 15.70 | 995,055 | +2.00(+14.60%) |
Dec 01, 2014 | 15.20 | 15.20 | 13.50 | 13.70 | 588,758 | -1.62(-10.57%) |
Nov 28, 2014 | 17.30 | 17.64 | 15.26 | 15.32 | 419,166 | -1.98(-11.45%) |
Nov 26, 2014 | 17.98 | 17.30 | 17.30 | 17.30 | 619,500 | -0.61(-3.41%) |
Nov 25, 2014 | 20.20 | 20.20 | 17.43 | 17.91 | 737,719 | -1.64(-8.39%) |
Nov 24, 2014 | 20.42 | 21.10 | 19.07 | 19.55 | 702,523 | -1.59(-7.52%) |
Nov 21, 2014 | 23.75 | 23.75 | 19.78 | 21.14 | 1,349,874 | -2.46(-10.42%) |
Nov 20, 2014 | 22.68 | 24.02 | 21.25 | 23.60 | 2,852,017 | +3.63(+18.18%) |