Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 27.65 | 28.00 | 26.66 | 27.52 | 444,299 | -0.31(-1.11%) |
May 28, 2015 | 29.00 | 29.00 | 27.75 | 27.83 | 481,223 | -1.17(-4.03%) |
May 27, 2015 | 28.72 | 29.19 | 28.30 | 29.00 | 656,456 | -0.05(-0.17%) |
May 26, 2015 | 29.28 | 30.16 | 28.36 | 29.05 | 408,734 | +0.11(+0.38%) |
May 22, 2015 | 28.69 | 28.94 | 28.94 | 28.94 | 239,400 | +0.21(+0.73%) |
May 21, 2015 | 28.88 | 29.34 | 28.43 | 28.73 | 218,426 | -0.22(-0.76%) |
May 20, 2015 | 29.53 | 29.71 | 27.60 | 28.95 | 514,487 | -0.58(-1.96%) |
May 19, 2015 | 30.47 | 30.47 | 29.02 | 29.53 | 362,809 | -0.84(-2.77%) |
May 18, 2015 | 30.11 | 31.09 | 29.45 | 30.37 | 482,189 | +0.11(+0.36%) |
May 15, 2015 | 30.62 | 31.00 | 29.75 | 30.26 | 597,779 | -0.40(-1.30%) |
May 14, 2015 | 30.59 | 31.04 | 29.61 | 30.66 | 539,334 | +0.44(+1.46%) |
May 13, 2015 | 30.32 | 30.51 | 28.27 | 30.22 | 612,803 | -0.21(-0.69%) |
May 12, 2015 | 30.67 | 30.88 | 29.62 | 30.43 | 368,602 | -0.08(-0.26%) |
May 11, 2015 | 30.07 | 32.70 | 29.75 | 30.51 | 518,667 | +0.55(+1.84%) |
May 08, 2015 | 30.21 | 30.98 | 29.54 | 29.96 | 633,522 | +0.04(+0.13%) |
May 07, 2015 | 27.38 | 30.11 | 26.63 | 29.92 | 638,937 | +2.61(+9.56%) |
May 06, 2015 | 28.57 | 28.93 | 26.43 | 27.31 | 696,602 | -1.27(-4.44%) |
May 05, 2015 | 29.95 | 30.85 | 28.25 | 28.58 | 943,620 | -1.67(-5.52%) |
May 04, 2015 | 26.74 | 30.69 | 26.50 | 30.25 | 1,053,954 | +3.31(+12.29%) |
May 01, 2015 | 25.50 | 27.45 | 24.37 | 26.94 | 851,855 | +2.69(+11.09%) |
Apr 30, 2015 | 25.00 | 25.00 | 23.44 | 24.25 | 532,931 | -0.52(-2.10%) |
Apr 29, 2015 | 25.00 | 26.64 | 24.38 | 24.77 | 797,863 | -0.44(-1.75%) |
Apr 28, 2015 | 24.00 | 25.68 | 23.52 | 25.21 | 1,125,089 | +1.21(+5.04%) |
Apr 27, 2015 | 23.24 | 24.49 | 22.83 | 24.00 | 653,201 | +0.76(+3.27%) |
Apr 24, 2015 | 22.16 | 24.90 | 22.04 | 23.24 | 1,584,509 | +0.76(+3.38%) |
Apr 23, 2015 | 18.23 | 22.75 | 18.10 | 22.48 | 2,366,408 | +4.41(+24.41%) |
Apr 22, 2015 | 16.76 | 18.10 | 16.61 | 18.07 | 644,979 | +1.32(+7.88%) |
Apr 21, 2015 | 17.56 | 17.56 | 16.62 | 16.75 | 305,703 | -0.77(-4.39%) |
Apr 20, 2015 | 17.40 | 18.44 | 17.39 | 17.52 | 365,589 | +0.13(+0.75%) |
Apr 17, 2015 | 17.66 | 17.85 | 16.92 | 17.39 | 385,831 | -0.41(-2.30%) |
Apr 16, 2015 | 18.67 | 18.83 | 17.76 | 17.80 | 412,601 | -0.99(-5.27%) |
Apr 15, 2015 | 18.32 | 19.15 | 17.75 | 18.79 | 308,631 | +0.53(+2.90%) |
Apr 14, 2015 | 19.08 | 19.10 | 18.08 | 18.26 | 487,986 | -0.82(-4.30%) |
Apr 13, 2015 | 21.30 | 21.37 | 18.70 | 19.08 | 924,919 | -1.45(-7.06%) |
Apr 10, 2015 | 19.50 | 20.84 | 18.30 | 20.53 | 667,418 | +1.62(+8.57%) |
Apr 09, 2015 | 18.97 | 19.50 | 18.57 | 18.91 | 421,605 | +0.49(+2.66%) |
Apr 08, 2015 | 19.12 | 19.20 | 18.02 | 18.42 | 593,389 | -0.95(-4.93%) |
Apr 07, 2015 | 18.46 | 20.14 | 18.06 | 19.38 | 1,657,018 | +2.91(+17.71%) |
Apr 06, 2015 | 14.85 | 16.52 | 14.65 | 16.46 | 507,972 | +1.46(+9.73%) |
Apr 02, 2015 | 13.14 | 15.00 | 15.00 | 15.00 | 620,000 | +1.74(+13.12%) |
Apr 01, 2015 | 12.82 | 13.45 | 12.56 | 13.26 | 308,785 | +0.39(+3.03%) |
Mar 31, 2015 | 13.15 | 13.15 | 12.41 | 12.87 | 500,677 | -0.24(-1.83%) |
Mar 30, 2015 | 13.49 | 13.71 | 12.97 | 13.11 | 364,655 | -0.26(-1.94%) |
Mar 27, 2015 | 13.94 | 14.10 | 13.19 | 13.37 | 348,020 | -0.66(-4.70%) |
Mar 26, 2015 | 14.20 | 14.44 | 13.74 | 14.03 | 368,802 | -0.24(-1.68%) |
Mar 25, 2015 | 14.30 | 14.85 | 14.08 | 14.27 | 382,250 | -0.04(-0.28%) |
Mar 24, 2015 | 13.72 | 14.35 | 13.46 | 14.31 | 494,237 | +0.37(+2.65%) |
Mar 23, 2015 | 13.17 | 14.10 | 13.05 | 13.94 | 567,524 | +0.61(+4.58%) |
Mar 20, 2015 | 12.50 | 13.68 | 12.48 | 13.33 | 740,333 | +0.85(+6.81%) |
Mar 19, 2015 | 13.60 | 13.79 | 12.28 | 12.48 | 1,262,579 | -1.37(-9.89%) |
Mar 18, 2015 | 15.30 | 15.34 | 13.60 | 13.85 | 1,302,573 | -1.28(-8.46%) |
Mar 17, 2015 | 16.35 | 16.49 | 15.00 | 15.13 | 897,174 | -1.26(-7.69%) |
Mar 16, 2015 | 17.86 | 17.87 | 15.50 | 16.39 | 962,872 | -1.42(-7.97%) |
Mar 13, 2015 | 18.04 | 18.08 | 17.42 | 17.81 | 316,988 | -0.21(-1.17%) |
Mar 12, 2015 | 17.68 | 18.40 | 17.61 | 18.02 | 277,809 | +0.44(+2.50%) |
Mar 11, 2015 | 17.57 | 17.78 | 17.21 | 17.58 | 239,336 | -0.02(-0.11%) |
Mar 10, 2015 | 16.98 | 17.77 | 16.55 | 17.60 | 385,794 | +0.59(+3.47%) |
Mar 09, 2015 | 18.50 | 18.59 | 16.67 | 17.01 | 600,047 | -1.53(-8.25%) |
Mar 06, 2015 | 18.62 | 19.15 | 18.30 | 18.54 | 250,455 | -0.22(-1.17%) |
Mar 05, 2015 | 18.75 | 19.21 | 17.82 | 18.76 | 551,566 | +0.02(+0.11%) |
Mar 04, 2015 | 20.13 | 20.74 | 18.55 | 18.74 | 873,750 | -1.48(-7.32%) |
Mar 03, 2015 | 19.80 | 20.98 | 19.44 | 20.22 | 443,343 | -0.25(-1.22%) |