Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 18.40 | 19.47 | 18.33 | 18.98 | 271,627 | +0.59(+3.21%) |
May 28, 2015 | 17.87 | 18.47 | 17.60 | 18.39 | 130,016 | +0.53(+2.97%) |
May 27, 2015 | 17.91 | 18.00 | 17.74 | 17.86 | 96,841 | -0.14(-0.78%) |
May 26, 2015 | 18.25 | 18.38 | 17.81 | 18.00 | 131,627 | +0.01(+0.06%) |
May 22, 2015 | 17.20 | 17.99 | 17.99 | 17.99 | 190,400 | +0.81(+4.71%) |
May 21, 2015 | 17.24 | 17.60 | 16.68 | 17.18 | 286,555 | -0.08(-0.46%) |
May 20, 2015 | 15.47 | 17.39 | 15.14 | 17.26 | 366,791 | +1.84(+11.93%) |
May 19, 2015 | 15.86 | 16.20 | 15.21 | 15.42 | 389,447 | -0.45(-2.84%) |
May 18, 2015 | 14.62 | 16.22 | 14.58 | 15.87 | 432,229 | +2.17(+15.84%) |
May 15, 2015 | 13.07 | 14.05 | 12.94 | 13.70 | 296,914 | +0.60(+4.58%) |
May 14, 2015 | 13.38 | 13.38 | 12.90 | 13.10 | 273,740 | -0.19(-1.43%) |
May 13, 2015 | 13.12 | 13.38 | 12.99 | 13.29 | 138,618 | +0.13(+0.99%) |
May 12, 2015 | 13.12 | 13.74 | 12.74 | 13.16 | 309,820 | +0.02(+0.15%) |
May 11, 2015 | 13.63 | 13.63 | 13.06 | 13.14 | 107,263 | -0.40(-2.95%) |
May 08, 2015 | 13.71 | 13.81 | 13.46 | 13.54 | 157,735 | +0.07(+0.52%) |
May 07, 2015 | 13.10 | 13.78 | 12.96 | 13.47 | 133,048 | +0.30(+2.28%) |
May 06, 2015 | 12.74 | 13.90 | 12.74 | 13.17 | 126,422 | +0.09(+0.69%) |
May 05, 2015 | 13.40 | 13.40 | 12.82 | 13.08 | 86,376 | -0.37(-2.75%) |
May 04, 2015 | 12.84 | 13.75 | 12.76 | 13.45 | 292,135 | +0.71(+5.57%) |
May 01, 2015 | 13.50 | 13.84 | 12.74 | 12.74 | 350,590 | -0.61(-4.57%) |
Apr 30, 2015 | 13.80 | 14.32 | 13.18 | 13.35 | 209,694 | -0.75(-5.32%) |
Apr 29, 2015 | 13.91 | 14.44 | 13.91 | 14.10 | 219,363 | -0.12(-0.84%) |
Apr 28, 2015 | 14.60 | 14.84 | 13.78 | 14.22 | 197,975 | -0.39(-2.67%) |
Apr 27, 2015 | 15.75 | 16.29 | 14.35 | 14.61 | 411,554 | -1.19(-7.53%) |
Apr 24, 2015 | 16.45 | 17.23 | 15.58 | 15.80 | 748,049 | -0.20(-1.25%) |
Apr 23, 2015 | 15.42 | 16.05 | 15.00 | 16.00 | 152,838 | +0.88(+5.82%) |
Apr 22, 2015 | 15.15 | 15.82 | 14.76 | 15.12 | 72,407 | +0.42(+2.86%) |
Apr 21, 2015 | 15.25 | 15.65 | 14.64 | 14.70 | 148,086 | -0.62(-4.05%) |
Apr 20, 2015 | 15.27 | 15.65 | 14.93 | 15.32 | 127,951 | +0.20(+1.32%) |
Apr 17, 2015 | 16.00 | 16.31 | 15.12 | 15.12 | 153,098 | -1.03(-6.38%) |
Apr 16, 2015 | 16.51 | 17.37 | 16.01 | 16.15 | 150,376 | -0.72(-4.27%) |
Apr 15, 2015 | 18.32 | 18.75 | 16.31 | 16.87 | 232,742 | -1.38(-7.56%) |
Apr 14, 2015 | 18.09 | 19.30 | 17.85 | 18.25 | 95,251 | +0.11(+0.61%) |
Apr 13, 2015 | 18.90 | 19.95 | 17.97 | 18.14 | 228,071 | -0.84(-4.43%) |
Apr 10, 2015 | 16.79 | 19.25 | 16.33 | 18.98 | 275,937 | +2.17(+12.91%) |
Apr 09, 2015 | 16.68 | 17.18 | 16.13 | 16.81 | 140,193 | -0.11(-0.65%) |
Apr 08, 2015 | 17.25 | 18.10 | 16.57 | 16.92 | 194,362 | -0.39(-2.25%) |
Apr 07, 2015 | 17.16 | 17.82 | 16.82 | 17.31 | 83,696 | +0.22(+1.29%) |
Apr 06, 2015 | 17.35 | 17.36 | 16.51 | 17.09 | 45,632 | -0.26(-1.50%) |
Apr 02, 2015 | 17.08 | 17.35 | 17.35 | 17.35 | 120,800 | +0.44(+2.60%) |
Apr 01, 2015 | 15.98 | 17.04 | 14.83 | 16.91 | 157,753 | +0.97(+6.09%) |
Mar 31, 2015 | 16.34 | 16.34 | 15.75 | 15.94 | 78,866 | -0.68(-4.09%) |
Mar 30, 2015 | 16.75 | 16.85 | 16.10 | 16.62 | 78,782 | +0.10(+0.61%) |
Mar 27, 2015 | 16.22 | 16.78 | 15.55 | 16.52 | 97,492 | +0.02(+0.12%) |
Mar 26, 2015 | 16.87 | 16.87 | 15.72 | 16.50 | 110,301 | -0.37(-2.19%) |
Mar 25, 2015 | 17.25 | 18.72 | 16.35 | 16.87 | 315,961 | -0.48(-2.77%) |
Mar 24, 2015 | 14.33 | 17.86 | 14.14 | 17.35 | 664,570 | +2.88(+19.90%) |
Mar 23, 2015 | 14.70 | 14.70 | 14.19 | 14.47 | 33,867 | -0.26(-1.77%) |
Mar 20, 2015 | 14.47 | 14.89 | 13.90 | 14.73 | 211,136 | +0.06(+0.41%) |
Mar 19, 2015 | 14.02 | 14.77 | 13.92 | 14.67 | 156,316 | +0.65(+4.64%) |
Mar 18, 2015 | 14.15 | 14.57 | 13.68 | 14.02 | 140,421 | -0.13(-0.92%) |
Mar 17, 2015 | 14.15 | 15.98 | 13.61 | 14.15 | 238,603 | +0.40(+2.91%) |
Mar 16, 2015 | 14.45 | 14.64 | 13.75 | 13.75 | 167,013 | -0.44(-3.10%) |
Mar 13, 2015 | 14.16 | 14.30 | 13.85 | 14.19 | 100,607 | -0.01(-0.07%) |
Mar 12, 2015 | 14.10 | 14.44 | 13.67 | 14.20 | 43,584 | -0.01(-0.07%) |
Mar 11, 2015 | 13.71 | 14.47 | 13.46 | 14.21 | 92,324 | +0.04(+0.28%) |
Mar 10, 2015 | 14.38 | 14.44 | 13.00 | 14.17 | 144,345 | -0.15(-1.05%) |
Mar 09, 2015 | 14.51 | 15.19 | 14.17 | 14.32 | 146,218 | -0.06(-0.42%) |
Mar 06, 2015 | 14.27 | 14.44 | 13.64 | 14.38 | 175,584 | +0.35(+2.49%) |
Mar 05, 2015 | 13.69 | 14.69 | 13.63 | 14.03 | 137,340 | +0.43(+3.16%) |
Mar 04, 2015 | 14.28 | 14.81 | 13.50 | 13.60 | 177,167 | -0.67(-4.70%) |
Mar 03, 2015 | 14.37 | 14.72 | 13.99 | 14.27 | 94,205 | -0.11(-0.76%) |