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%) |