Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.58 | 17.17 | 16.55 | 16.69 | 859,481 | +0.03(+0.18%) |
May 28, 2015 | 17.19 | 17.45 | 16.35 | 16.66 | 1,228,850 | -0.91(-5.18%) |
May 27, 2015 | 17.78 | 18.60 | 17.30 | 17.57 | 1,071,363 | -0.39(-2.17%) |
May 26, 2015 | 19.71 | 20.62 | 17.23 | 17.96 | 1,516,584 | -2.37(-11.66%) |
May 22, 2015 | 20.55 | 20.33 | 20.33 | 20.33 | 691,800 | -0.10(-0.49%) |
May 21, 2015 | 19.93 | 20.60 | 19.64 | 20.43 | 704,232 | +0.43(+2.15%) |
May 20, 2015 | 19.15 | 20.38 | 19.15 | 20.00 | 438,028 | +0.86(+4.49%) |
May 19, 2015 | 18.99 | 19.63 | 18.79 | 19.14 | 696,210 | +0.44(+2.35%) |
May 18, 2015 | 20.04 | 20.67 | 18.36 | 18.70 | 1,209,488 | -1.25(-6.27%) |
May 15, 2015 | 19.27 | 20.20 | 19.16 | 19.95 | 1,096,228 | +0.60(+3.10%) |
May 14, 2015 | 18.64 | 19.64 | 18.21 | 19.35 | 1,477,143 | +0.90(+4.88%) |
May 13, 2015 | 18.50 | 18.59 | 18.13 | 18.45 | 495,693 | -0.15(-0.81%) |
May 12, 2015 | 18.28 | 18.77 | 18.18 | 18.60 | 640,517 | +0.32(+1.75%) |
May 11, 2015 | 18.35 | 19.15 | 18.10 | 18.28 | 699,051 | +0.25(+1.39%) |
May 08, 2015 | 18.00 | 18.80 | 17.85 | 18.03 | 1,415,668 | +0.77(+4.46%) |
May 07, 2015 | 17.40 | 18.00 | 16.94 | 17.26 | 667,819 | -0.29(-1.65%) |
May 06, 2015 | 16.62 | 17.75 | 16.37 | 17.55 | 1,087,862 | +1.02(+6.17%) |
May 05, 2015 | 16.18 | 16.80 | 16.02 | 16.53 | 166,835 | +0.14(+0.85%) |
May 04, 2015 | 15.80 | 16.95 | 15.80 | 16.39 | 321,099 | +0.63(+4.00%) |
May 01, 2015 | 16.21 | 16.47 | 15.72 | 15.76 | 162,968 | -0.49(-3.02%) |
Apr 30, 2015 | 16.05 | 16.43 | 15.72 | 16.25 | 132,100 | +0.17(+1.06%) |
Apr 29, 2015 | 16.59 | 16.59 | 16.00 | 16.08 | 383,938 | -0.65(-3.89%) |
Apr 28, 2015 | 16.91 | 17.25 | 16.14 | 16.73 | 337,067 | -0.23(-1.36%) |
Apr 27, 2015 | 16.58 | 17.49 | 16.09 | 16.96 | 954,643 | +0.95(+5.93%) |
Apr 24, 2015 | 16.10 | 16.62 | 15.50 | 16.01 | 896,761 | +0.17(+1.07%) |
Apr 23, 2015 | 15.70 | 15.88 | 13.55 | 15.84 | 1,056,836 | -0.78(-4.69%) |
Apr 22, 2015 | 16.55 | 17.50 | 16.09 | 16.62 | 718,287 | +0.02(+0.12%) |
Apr 21, 2015 | 15.51 | 16.75 | 15.51 | 16.60 | 511,201 | +1.13(+7.30%) |
Apr 20, 2015 | 15.21 | 15.80 | 14.64 | 15.47 | 340,842 | +0.62(+4.18%) |
Apr 17, 2015 | 14.62 | 15.14 | 14.51 | 14.85 | 269,053 | -0.12(-0.80%) |
Apr 16, 2015 | 14.88 | 15.38 | 14.77 | 14.97 | 253,405 | +0.22(+1.49%) |
Apr 15, 2015 | 15.02 | 15.02 | 14.58 | 14.75 | 118,436 | -0.22(-1.47%) |
Apr 14, 2015 | 15.58 | 15.58 | 14.55 | 14.97 | 422,031 | -0.69(-4.41%) |
Apr 13, 2015 | 15.21 | 15.66 | 15.21 | 15.66 | 467,561 | +0.56(+3.71%) |
Apr 10, 2015 | 15.00 | 15.23 | 14.92 | 15.10 | 111,999 | +0.18(+1.21%) |
Apr 09, 2015 | 14.94 | 15.32 | 14.59 | 14.92 | 185,309 | +0.02(+0.13%) |
Apr 08, 2015 | 14.09 | 15.60 | 14.02 | 14.90 | 1,563,069 | +0.97(+6.96%) |
Apr 07, 2015 | 13.66 | 14.17 | 13.57 | 13.93 | 274,059 | +0.28(+2.05%) |
Apr 06, 2015 | 12.84 | 13.68 | 12.72 | 13.65 | 186,789 | +0.73(+5.65%) |
Apr 02, 2015 | 12.65 | 12.92 | 12.92 | 12.92 | 363,700 | +0.33(+2.62%) |
Apr 01, 2015 | 12.62 | 12.99 | 12.58 | 12.59 | 77,323 | +0.01(+0.08%) |
Mar 31, 2015 | 13.11 | 13.26 | 12.50 | 12.58 | 351,509 | -0.71(-5.34%) |
Mar 30, 2015 | 14.00 | 14.25 | 13.14 | 13.29 | 228,692 | -0.66(-4.73%) |
Mar 27, 2015 | 13.81 | 14.00 | 13.70 | 13.95 | 106,205 | +0.08(+0.58%) |
Mar 26, 2015 | 13.60 | 14.03 | 13.45 | 13.87 | 161,410 | +0.20(+1.46%) |
Mar 25, 2015 | 14.41 | 14.59 | 13.62 | 13.67 | 505,222 | -0.68(-4.74%) |
Mar 24, 2015 | 14.00 | 14.72 | 13.96 | 14.35 | 1,031,468 | +0.33(+2.35%) |
Mar 23, 2015 | 14.05 | 14.39 | 13.46 | 14.02 | 563,270 | -0.29(-2.03%) |
Mar 20, 2015 | 13.00 | 14.41 | 12.95 | 14.31 | 1,096,634 | +1.55(+12.15%) |
Mar 19, 2015 | 12.26 | 12.76 | 12.26 | 12.76 | 99,640 | +0.43(+3.49%) |
Mar 18, 2015 | 11.94 | 12.44 | 11.50 | 12.33 | 227,706 | +0.29(+2.41%) |
Mar 17, 2015 | 12.37 | 12.55 | 11.90 | 12.04 | 132,230 | -0.34(-2.75%) |
Mar 16, 2015 | 12.66 | 12.66 | 12.38 | 12.38 | 82,534 | -0.28(-2.21%) |
Mar 13, 2015 | 12.98 | 12.98 | 12.60 | 12.66 | 102,437 | -0.36(-2.76%) |
Mar 12, 2015 | 13.10 | 13.10 | 12.92 | 13.02 | 136,804 | +0.08(+0.62%) |
Mar 11, 2015 | 12.80 | 13.10 | 12.80 | 12.94 | 139,539 | +0.13(+1.01%) |
Mar 10, 2015 | 12.62 | 13.03 | 12.60 | 12.81 | 177,863 | +0.18(+1.43%) |
Mar 09, 2015 | 12.65 | 13.16 | 12.63 | 12.63 | 264,688 | +0.00(+0.00%) |
Mar 06, 2015 | 13.79 | 13.90 | 12.60 | 12.63 | 429,813 | -1.54(-10.87%) |
Mar 05, 2015 | 14.87 | 14.87 | 14.15 | 14.17 | 231,825 | -0.70(-4.71%) |
Mar 04, 2015 | 15.00 | 15.50 | 15.07 | 14.87 | 492,593 | -0.20(-1.33%) |
Mar 03, 2015 | 14.73 | 15.12 | 14.50 | 15.07 | 386,898 | +0.34(+2.31%) |