Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.13 | 25.25 | 22.83 | 25.16 | 2,222,538 | +2.04(+8.82%) |
May 28, 2015 | 22.45 | 23.86 | 21.79 | 23.12 | 1,253,473 | +0.65(+2.89%) |
May 27, 2015 | 22.72 | 22.81 | 22.15 | 22.47 | 864,333 | -0.28(-1.23%) |
May 26, 2015 | 23.14 | 23.31 | 21.78 | 22.75 | 981,064 | -0.41(-1.77%) |
May 22, 2015 | 23.00 | 23.16 | 23.16 | 23.16 | 1,208,600 | +0.18(+0.78%) |
May 21, 2015 | 22.14 | 23.04 | 21.68 | 22.98 | 1,292,678 | +1.21(+5.56%) |
May 20, 2015 | 20.73 | 22.33 | 20.51 | 21.77 | 915,792 | +1.17(+5.68%) |
May 19, 2015 | 21.10 | 21.53 | 20.45 | 20.60 | 1,128,248 | -0.30(-1.44%) |
May 18, 2015 | 20.25 | 21.18 | 19.74 | 20.90 | 1,035,366 | +0.82(+4.08%) |
May 15, 2015 | 19.49 | 20.20 | 18.41 | 20.08 | 1,507,756 | +1.11(+5.85%) |
May 14, 2015 | 19.80 | 19.89 | 18.55 | 18.97 | 1,213,458 | +0.02(+0.11%) |
May 13, 2015 | 18.82 | 19.44 | 18.24 | 18.95 | 566,407 | +0.13(+0.69%) |
May 12, 2015 | 18.86 | 19.06 | 18.03 | 18.82 | 629,289 | -0.14(-0.74%) |
May 11, 2015 | 18.96 | 19.62 | 18.70 | 18.96 | 715,192 | -0.25(-1.30%) |
May 08, 2015 | 19.51 | 19.87 | 19.00 | 19.21 | 929,831 | -0.15(-0.77%) |
May 07, 2015 | 18.97 | 19.55 | 18.16 | 19.36 | 1,593,257 | +0.60(+3.20%) |
May 06, 2015 | 17.78 | 18.80 | 17.40 | 18.76 | 906,283 | +1.10(+6.23%) |
May 05, 2015 | 18.30 | 19.24 | 17.34 | 17.66 | 1,538,253 | -0.43(-2.38%) |
May 04, 2015 | 17.20 | 18.41 | 17.20 | 18.09 | 1,654,719 | +1.02(+5.98%) |
May 01, 2015 | 17.12 | 17.95 | 16.60 | 17.07 | 1,703,720 | +0.26(+1.55%) |
Apr 30, 2015 | 19.01 | 19.10 | 16.11 | 16.81 | 4,953,352 | -3.08(-15.49%) |
Apr 29, 2015 | 19.29 | 20.36 | 18.89 | 19.89 | 1,430,516 | +0.52(+2.68%) |
Apr 28, 2015 | 21.59 | 21.65 | 19.00 | 19.37 | 2,260,128 | -1.91(-8.98%) |
Apr 27, 2015 | 23.33 | 23.62 | 20.40 | 21.28 | 1,887,735 | -2.06(-8.83%) |
Apr 24, 2015 | 23.73 | 24.48 | 23.06 | 23.34 | 1,328,995 | -0.27(-1.14%) |
Apr 23, 2015 | 22.40 | 23.78 | 21.76 | 23.61 | 1,945,285 | +1.43(+6.45%) |
Apr 22, 2015 | 22.37 | 24.08 | 21.91 | 22.18 | 2,717,888 | +0.10(+0.45%) |
Apr 21, 2015 | 19.64 | 22.39 | 19.60 | 22.08 | 2,329,800 | +2.08(+10.40%) |
Apr 20, 2015 | 18.65 | 20.36 | 18.52 | 20.00 | 1,730,499 | +0.53(+2.72%) |
Apr 17, 2015 | 19.00 | 19.89 | 18.75 | 19.47 | 1,217,643 | -0.01(-0.05%) |
Apr 16, 2015 | 18.38 | 20.88 | 17.91 | 19.48 | 2,799,958 | +0.42(+2.20%) |
Apr 15, 2015 | 21.64 | 22.53 | 18.36 | 19.06 | 5,056,649 | -2.72(-12.49%) |
Apr 14, 2015 | 20.47 | 22.06 | 19.89 | 21.78 | 2,136,707 | +1.19(+5.78%) |
Apr 13, 2015 | 19.70 | 21.53 | 19.26 | 20.59 | 2,794,837 | +0.86(+4.36%) |
Apr 10, 2015 | 19.33 | 20.20 | 18.52 | 19.73 | 2,104,273 | +0.86(+4.56%) |
Apr 09, 2015 | 18.10 | 19.19 | 17.33 | 18.87 | 2,463,052 | +0.77(+4.25%) |
Apr 08, 2015 | 15.63 | 18.29 | 15.10 | 18.10 | 2,909,961 | +2.71(+17.61%) |
Apr 07, 2015 | 16.25 | 16.45 | 15.25 | 15.39 | 1,220,304 | -0.72(-4.47%) |
Apr 06, 2015 | 15.98 | 16.44 | 15.53 | 16.11 | 1,233,399 | +0.46(+2.94%) |
Apr 02, 2015 | 15.30 | 15.65 | 15.65 | 15.65 | 1,613,500 | +0.16(+1.03%) |
Apr 01, 2015 | 14.44 | 15.55 | 13.68 | 15.49 | 2,366,609 | +1.05(+7.27%) |
Mar 31, 2015 | 13.45 | 14.99 | 13.25 | 14.44 | 1,871,495 | +1.00(+7.44%) |
Mar 30, 2015 | 13.73 | 14.24 | 13.08 | 13.44 | 874,783 | +0.29(+2.21%) |
Mar 27, 2015 | 12.57 | 13.30 | 12.52 | 13.15 | 651,281 | +0.58(+4.61%) |
Mar 26, 2015 | 12.20 | 12.67 | 11.75 | 12.57 | 770,729 | +0.24(+1.95%) |
Mar 25, 2015 | 13.22 | 13.43 | 12.12 | 12.33 | 1,045,627 | -0.91(-6.87%) |
Mar 24, 2015 | 13.36 | 14.44 | 13.12 | 13.24 | 1,963,327 | -0.04(-0.30%) |
Mar 23, 2015 | 12.45 | 13.60 | 12.27 | 13.28 | 1,080,671 | +0.74(+5.90%) |
Mar 20, 2015 | 12.40 | 12.72 | 11.82 | 12.54 | 891,969 | +0.14(+1.13%) |
Mar 19, 2015 | 11.90 | 12.50 | 11.81 | 12.40 | 792,782 | +0.77(+6.62%) |
Mar 18, 2015 | 12.50 | 12.59 | 11.39 | 11.63 | 816,229 | -0.78(-6.29%) |
Mar 17, 2015 | 13.07 | 13.43 | 11.95 | 12.41 | 1,176,025 | -0.60(-4.61%) |
Mar 16, 2015 | 13.48 | 14.50 | 12.96 | 13.01 | 3,729,467 | +0.60(+4.83%) |
Mar 13, 2015 | 12.51 | 12.75 | 11.79 | 12.41 | 672,647 | -0.10(-0.80%) |
Mar 12, 2015 | 12.58 | 12.98 | 12.26 | 12.51 | 721,496 | -0.18(-1.42%) |
Mar 11, 2015 | 12.30 | 13.40 | 12.30 | 12.69 | 1,119,922 | +0.36(+2.92%) |
Mar 10, 2015 | 12.63 | 12.75 | 11.52 | 12.33 | 942,630 | -0.48(-3.75%) |
Mar 09, 2015 | 11.95 | 12.86 | 11.84 | 12.81 | 1,456,643 | +0.91(+7.65%) |
Mar 06, 2015 | 11.06 | 12.38 | 10.81 | 11.90 | 1,371,892 | +0.80(+7.21%) |
Mar 05, 2015 | 10.76 | 11.24 | 10.50 | 11.10 | 792,722 | +0.51(+4.82%) |
Mar 04, 2015 | 10.15 | 10.90 | 9.700 | 10.59 | 1,103,359 | +0.47(+4.64%) |
Mar 03, 2015 | 9.490 | 10.14 | 9.110 | 10.12 | 618,070 | +0.80(+8.58%) |