Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.48 | 17.68 | 17.12 | 17.35 | 181,672 | -0.50(-2.80%) |
May 28, 2015 | 18.33 | 18.67 | 17.75 | 17.85 | 101,958 | -0.47(-2.57%) |
May 27, 2015 | 20.42 | 18.35 | 17.51 | 18.32 | 78,790 | -0.03(-0.16%) |
May 26, 2015 | 18.19 | 18.73 | 17.37 | 18.35 | 116,748 | +0.07(+0.38%) |
May 22, 2015 | 19.69 | 18.28 | 18.28 | 18.28 | 262,800 | -1.32(-6.73%) |
May 21, 2015 | 19.28 | 19.90 | 19.21 | 19.60 | 76,474 | -0.04(-0.20%) |
May 20, 2015 | 21.82 | 21.82 | 19.38 | 19.64 | 257,788 | -2.00(-9.24%) |
May 19, 2015 | 20.55 | 21.64 | 20.55 | 21.64 | 97,769 | +0.94(+4.54%) |
May 18, 2015 | 20.24 | 21.00 | 19.63 | 20.70 | 77,249 | +0.60(+2.99%) |
May 15, 2015 | 20.65 | 21.36 | 19.47 | 20.10 | 83,543 | -0.68(-3.27%) |
May 14, 2015 | 20.81 | 21.58 | 20.47 | 20.78 | 215,427 | +0.41(+2.01%) |
May 13, 2015 | 22.20 | 22.25 | 19.56 | 20.37 | 174,827 | -1.99(-8.90%) |
May 12, 2015 | 17.90 | 22.66 | 17.10 | 22.36 | 614,129 | +4.05(+22.12%) |
May 11, 2015 | 19.01 | 20.78 | 17.17 | 18.31 | 476,679 | -0.76(-3.99%) |
May 08, 2015 | 21.25 | 24.00 | 18.48 | 19.07 | 786,236 | -2.22(-10.43%) |
May 07, 2015 | 23.08 | 23.47 | 21.28 | 21.29 | 275,719 | -1.51(-6.62%) |
May 06, 2015 | 27.21 | 27.94 | 22.51 | 22.80 | 552,995 | -4.56(-16.67%) |
May 05, 2015 | 28.39 | 29.85 | 26.50 | 27.36 | 490,352 | -1.14(-4.00%) |
May 04, 2015 | 26.75 | 29.12 | 26.61 | 28.50 | 462,866 | +1.59(+5.91%) |
May 01, 2015 | 23.64 | 27.73 | 23.57 | 26.91 | 413,981 | +3.77(+16.29%) |
Apr 30, 2015 | 21.76 | 23.14 | 21.40 | 23.14 | 194,490 | +1.64(+7.63%) |
Apr 29, 2015 | 21.32 | 21.76 | 20.12 | 21.50 | 89,770 | +0.18(+0.84%) |
Apr 28, 2015 | 20.90 | 21.99 | 20.11 | 21.32 | 128,677 | +0.30(+1.43%) |
Apr 27, 2015 | 19.20 | 23.75 | 19.20 | 21.02 | 281,516 | +1.82(+9.48%) |
Apr 24, 2015 | 18.40 | 20.73 | 16.51 | 19.20 | 424,175 | +4.78(+33.15%) |
Apr 23, 2015 | 14.14 | 14.77 | 14.00 | 14.42 | 105,953 | +0.36(+2.56%) |
Apr 22, 2015 | 14.23 | 14.40 | 13.90 | 14.06 | 49,853 | -0.11(-0.78%) |
Apr 21, 2015 | 14.23 | 14.23 | 13.50 | 14.17 | 15,481 | +0.05(+0.35%) |
Apr 20, 2015 | 14.03 | 14.40 | 14.03 | 14.12 | 22,400 | -0.14(-0.96%) |
Apr 17, 2015 | 14.20 | 14.34 | 14.04 | 14.26 | 17,055 | -0.16(-1.13%) |
Apr 16, 2015 | 14.70 | 14.71 | 13.64 | 14.42 | 74,851 | -0.11(-0.76%) |
Apr 15, 2015 | 14.58 | 14.79 | 14.35 | 14.53 | 54,063 | -0.10(-0.68%) |
Apr 14, 2015 | 14.65 | 14.73 | 14.51 | 14.63 | 24,173 | +0.11(+0.75%) |
Apr 13, 2015 | 14.48 | 14.70 | 14.40 | 14.52 | 33,706 | +0.07(+0.48%) |
Apr 10, 2015 | 14.16 | 14.46 | 14.07 | 14.45 | 34,207 | +0.25(+1.76%) |
Apr 09, 2015 | 14.15 | 14.65 | 14.04 | 14.20 | 34,573 | +0.25(+1.79%) |
Apr 08, 2015 | 14.01 | 14.94 | 13.93 | 13.95 | 107,837 | -0.05(-0.36%) |
Apr 07, 2015 | 13.17 | 14.05 | 13.05 | 14.00 | 103,266 | +0.75(+5.66%) |
Apr 06, 2015 | 13.40 | 13.99 | 13.25 | 13.25 | 90,884 | -0.23(-1.71%) |
Apr 02, 2015 | 13.02 | 13.48 | 13.48 | 13.48 | 82,600 | +0.48(+3.69%) |
Apr 01, 2015 | 12.38 | 13.33 | 12.33 | 13.00 | 86,019 | +0.55(+4.42%) |
Mar 31, 2015 | 12.27 | 12.59 | 12.00 | 12.45 | 54,173 | +0.05(+0.40%) |
Mar 30, 2015 | 12.51 | 12.75 | 12.00 | 12.40 | 59,783 | -0.10(-0.80%) |
Mar 27, 2015 | 10.62 | 12.69 | 10.62 | 12.50 | 82,460 | +1.90(+17.92%) |
Mar 26, 2015 | 10.57 | 10.76 | 10.52 | 10.60 | 15,952 | +0.03(+0.29%) |
Mar 25, 2015 | 10.40 | 10.66 | 10.28 | 10.57 | 22,130 | +0.13(+1.25%) |
Mar 24, 2015 | 10.28 | 10.58 | 10.12 | 10.44 | 33,007 | +0.17(+1.66%) |
Mar 23, 2015 | 10.27 | 10.38 | 10.11 | 10.27 | 16,054 | +0.02(+0.20%) |
Mar 20, 2015 | 10.31 | 10.75 | 10.25 | 10.25 | 74,326 | -0.12(-1.16%) |
Mar 19, 2015 | 10.21 | 10.47 | 10.15 | 10.37 | 21,443 | +0.21(+2.07%) |
Mar 18, 2015 | 10.11 | 10.27 | 10.11 | 10.16 | 10,411 | -0.06(-0.59%) |
Mar 17, 2015 | 10.25 | 10.26 | 10.05 | 10.22 | 33,577 | -0.04(-0.39%) |
Mar 16, 2015 | 10.09 | 10.31 | 9.900 | 10.26 | 37,922 | +0.15(+1.48%) |
Mar 13, 2015 | 10.11 | 10.16 | 10.03 | 10.11 | 7,801 | +0.04(+0.40%) |
Mar 12, 2015 | 10.02 | 10.17 | 10.02 | 10.07 | 34,453 | +0.20(+2.03%) |
Mar 11, 2015 | 10.12 | 10.20 | 9.870 | 9.870 | 13,724 | -0.28(-2.76%) |
Mar 10, 2015 | 10.24 | 10.24 | 10.15 | 10.15 | 14,115 | -0.09(-0.88%) |
Mar 09, 2015 | 10.14 | 10.27 | 10.10 | 10.24 | 11,226 | +0.04(+0.39%) |
Mar 06, 2015 | 10.21 | 10.21 | 10.02 | 10.20 | 3,972 | +0.03(+0.29%) |
Mar 05, 2015 | 10.24 | 10.24 | 10.15 | 10.17 | 29,981 | -0.01(-0.10%) |
Mar 04, 2015 | 10.17 | 10.28 | 10.16 | 10.18 | 11,115 | -0.10(-0.97%) |
Mar 03, 2015 | 10.15 | 10.29 | 10.15 | 10.28 | 13,081 | +0.14(+1.38%) |