Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 12.84 | 13.08 | 12.31 | 12.45 | 78,172 | -0.41(-3.19%) |
May 28, 2015 | 12.99 | 13.03 | 12.45 | 12.86 | 106,739 | -0.17(-1.30%) |
May 27, 2015 | 13.63 | 14.02 | 12.20 | 13.03 | 255,267 | -0.56(-4.12%) |
May 26, 2015 | 13.83 | 14.24 | 13.36 | 13.59 | 182,909 | -0.21(-1.52%) |
May 22, 2015 | 14.39 | 13.80 | 13.80 | 13.80 | 103,900 | -0.82(-5.61%) |
May 21, 2015 | 14.90 | 15.17 | 14.22 | 14.62 | 190,225 | -0.25(-1.68%) |
May 20, 2015 | 14.95 | 15.50 | 14.75 | 14.87 | 150,197 | -0.10(-0.67%) |
May 19, 2015 | 15.87 | 16.02 | 14.80 | 14.97 | 227,742 | -0.43(-2.79%) |
May 18, 2015 | 13.58 | 15.80 | 13.55 | 15.40 | 199,399 | +1.87(+13.82%) |
May 15, 2015 | 14.09 | 14.25 | 13.26 | 13.53 | 203,831 | -0.47(-3.36%) |
May 14, 2015 | 13.72 | 14.71 | 13.08 | 14.00 | 217,518 | +1.55(+12.45%) |
May 13, 2015 | 12.46 | 12.55 | 11.37 | 12.45 | 203,010 | -0.11(-0.88%) |
May 12, 2015 | 11.72 | 12.59 | 11.71 | 12.56 | 64,207 | +0.58(+4.84%) |
May 11, 2015 | 12.67 | 12.71 | 11.88 | 11.98 | 76,620 | -0.59(-4.69%) |
May 08, 2015 | 11.77 | 12.66 | 11.60 | 12.57 | 68,644 | +0.90(+7.71%) |
May 07, 2015 | 12.28 | 12.49 | 11.47 | 11.67 | 53,170 | -0.40(-3.31%) |
May 06, 2015 | 11.85 | 12.56 | 11.60 | 12.07 | 101,704 | +0.60(+5.23%) |
May 05, 2015 | 11.38 | 11.54 | 11.25 | 11.47 | 53,652 | +0.10(+0.88%) |
May 04, 2015 | 11.40 | 11.73 | 11.22 | 11.37 | 49,998 | +0.04(+0.35%) |
May 01, 2015 | 11.00 | 11.39 | 10.98 | 11.33 | 57,538 | +0.38(+3.47%) |
Apr 30, 2015 | 11.22 | 11.25 | 10.50 | 10.95 | 168,896 | -0.33(-2.93%) |
Apr 29, 2015 | 11.29 | 11.34 | 10.86 | 11.28 | 89,977 | +0.14(+1.26%) |
Apr 28, 2015 | 11.89 | 11.89 | 11.01 | 11.14 | 84,987 | -0.64(-5.43%) |
Apr 27, 2015 | 13.16 | 13.49 | 11.59 | 11.78 | 125,017 | -1.45(-10.96%) |
Apr 24, 2015 | 12.88 | 13.28 | 12.74 | 13.23 | 42,500 | +0.41(+3.20%) |
Apr 23, 2015 | 12.64 | 13.01 | 12.00 | 12.82 | 59,920 | +0.06(+0.47%) |
Apr 22, 2015 | 13.90 | 14.00 | 12.68 | 12.76 | 204,176 | -1.12(-8.07%) |
Apr 21, 2015 | 15.89 | 15.89 | 13.70 | 13.88 | 311,447 | -2.00(-12.59%) |
Apr 20, 2015 | 16.41 | 16.59 | 15.72 | 15.88 | 55,740 | -0.52(-3.17%) |
Apr 17, 2015 | 16.99 | 16.99 | 16.16 | 16.40 | 75,974 | -0.70(-4.09%) |
Apr 16, 2015 | 17.16 | 17.16 | 17.16 | 17.10 | 64,462 | +0.02(+0.12%) |
Apr 15, 2015 | 16.79 | 17.15 | 16.55 | 17.08 | 94,653 | +0.25(+1.49%) |
Apr 14, 2015 | 16.87 | 16.96 | 16.45 | 16.83 | 89,616 | -0.04(-0.24%) |
Apr 13, 2015 | 16.79 | 17.40 | 16.76 | 16.87 | 62,595 | +0.03(+0.18%) |
Apr 10, 2015 | 16.57 | 16.87 | 16.19 | 16.84 | 38,891 | +0.26(+1.57%) |
Apr 09, 2015 | 16.97 | 17.15 | 16.52 | 16.58 | 31,542 | -0.44(-2.59%) |
Apr 08, 2015 | 16.85 | 17.08 | 16.70 | 17.02 | 41,999 | +0.33(+1.98%) |
Apr 07, 2015 | 17.00 | 17.43 | 16.59 | 16.69 | 63,614 | -0.31(-1.82%) |
Apr 06, 2015 | 16.02 | 17.03 | 16.02 | 17.00 | 125,576 | +0.91(+5.66%) |
Apr 02, 2015 | 16.15 | 16.09 | 16.09 | 16.09 | 175,500 | +0.08(+0.50%) |
Apr 01, 2015 | 16.79 | 16.95 | 15.83 | 16.01 | 230,438 | -0.75(-4.47%) |
Mar 31, 2015 | 17.29 | 17.60 | 16.34 | 16.76 | 916,576 | -0.34(-1.99%) |
Mar 30, 2015 | 17.08 | 17.57 | 16.91 | 17.10 | 117,252 | +0.22(+1.30%) |
Mar 27, 2015 | 17.47 | 17.98 | 16.30 | 16.88 | 293,837 | -0.57(-3.27%) |
Mar 26, 2015 | 17.84 | 17.88 | 17.30 | 17.45 | 97,346 | -0.35(-1.97%) |
Mar 25, 2015 | 19.38 | 19.67 | 17.50 | 17.80 | 87,256 | -1.73(-8.86%) |
Mar 24, 2015 | 18.79 | 19.99 | 18.52 | 19.53 | 153,154 | +0.57(+3.01%) |
Mar 23, 2015 | 18.45 | 19.25 | 18.08 | 18.96 | 115,364 | +0.44(+2.38%) |
Mar 20, 2015 | 18.60 | 19.00 | 17.29 | 18.52 | 317,697 | +0.05(+0.27%) |
Mar 19, 2015 | 19.52 | 21.81 | 18.40 | 18.47 | 315,610 | -0.93(-4.79%) |
Mar 18, 2015 | 18.09 | 19.53 | 17.86 | 19.40 | 230,903 | +1.13(+6.19%) |
Mar 17, 2015 | 17.65 | 18.87 | 17.65 | 18.27 | 143,978 | +0.48(+2.70%) |
Mar 16, 2015 | 18.09 | 18.11 | 17.16 | 17.79 | 148,510 | +0.10(+0.57%) |
Mar 13, 2015 | 17.25 | 17.86 | 17.25 | 17.69 | 97,844 | +0.50(+2.91%) |
Mar 12, 2015 | 17.64 | 17.80 | 16.91 | 17.19 | 203,191 | -0.31(-1.77%) |
Mar 11, 2015 | 18.38 | 19.20 | 17.37 | 17.50 | 524,768 | +0.00(+0.00%) |
Mar 10, 2015 | 17.50 | 17.82 | 17.06 | 17.50 | 184,545 | -0.06(-0.34%) |
Mar 09, 2015 | 18.63 | 18.63 | 17.50 | 17.56 | 209,151 | -1.14(-6.10%) |
Mar 06, 2015 | 18.51 | 19.14 | 18.32 | 18.70 | 242,381 | +0.43(+2.35%) |
Mar 05, 2015 | 19.80 | 20.00 | 18.23 | 18.27 | 160,585 | -1.72(-8.60%) |
Mar 04, 2015 | 20.03 | 20.38 | 19.66 | 19.99 | 180,923 | -0.22(-1.09%) |
Mar 03, 2015 | 18.98 | 20.50 | 18.98 | 20.21 | 169,342 | +1.43(+7.61%) |