Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.10 | 15.27 | 15.03 | 15.22 | 1,105,451 | +0.06(+0.40%) |
May 28, 2015 | 15.05 | 15.38 | 14.92 | 15.16 | 1,843,725 | +0.11(+0.73%) |
May 27, 2015 | 14.99 | 15.13 | 14.65 | 15.05 | 873,561 | +0.20(+1.35%) |
May 26, 2015 | 14.93 | 15.03 | 14.60 | 14.85 | 711,144 | -0.12(-0.77%) |
May 22, 2015 | 14.98 | 14.96 | 14.96 | 14.96 | 710,500 | -0.03(-0.17%) |
May 21, 2015 | 14.49 | 15.00 | 14.45 | 14.99 | 886,667 | +0.46(+3.17%) |
May 20, 2015 | 14.85 | 15.00 | 14.50 | 14.53 | 1,049,247 | -0.25(-1.69%) |
May 19, 2015 | 14.52 | 15.19 | 14.50 | 14.78 | 2,490,821 | +0.14(+0.96%) |
May 18, 2015 | 13.05 | 14.74 | 13.05 | 14.64 | 4,084,073 | +1.62(+12.44%) |
May 15, 2015 | 12.99 | 13.24 | 12.88 | 13.02 | 801,284 | +0.05(+0.39%) |
May 14, 2015 | 13.12 | 13.36 | 12.88 | 12.97 | 843,865 | -0.14(-1.07%) |
May 13, 2015 | 13.03 | 13.22 | 12.91 | 13.11 | 600,272 | +0.05(+0.38%) |
May 12, 2015 | 13.00 | 13.34 | 12.94 | 13.06 | 880,924 | -0.01(-0.08%) |
May 11, 2015 | 12.33 | 13.25 | 12.22 | 13.07 | 2,048,268 | +0.72(+5.83%) |
May 08, 2015 | 13.33 | 13.65 | 12.13 | 12.35 | 4,546,503 | -1.26(-9.26%) |
May 07, 2015 | 13.00 | 13.65 | 12.94 | 13.61 | 2,662,258 | +0.64(+4.93%) |
May 06, 2015 | 13.30 | 13.30 | 12.90 | 12.97 | 1,088,646 | -0.24(-1.82%) |
May 05, 2015 | 13.22 | 13.49 | 12.90 | 13.21 | 1,192,188 | -0.05(-0.38%) |
May 04, 2015 | 12.93 | 13.68 | 12.92 | 13.26 | 1,357,422 | +0.38(+2.95%) |
May 01, 2015 | 12.76 | 13.19 | 12.66 | 12.88 | 1,181,937 | +0.21(+1.66%) |
Apr 30, 2015 | 12.85 | 13.19 | 12.58 | 12.67 | 1,022,545 | -0.28(-2.16%) |
Apr 29, 2015 | 13.08 | 13.28 | 12.85 | 12.95 | 1,012,012 | -0.27(-2.04%) |
Apr 28, 2015 | 12.79 | 13.29 | 12.77 | 13.22 | 1,281,560 | +0.46(+3.61%) |
Apr 27, 2015 | 12.84 | 13.30 | 12.74 | 12.76 | 728,448 | -0.04(-0.31%) |
Apr 24, 2015 | 12.63 | 13.10 | 12.55 | 12.80 | 735,764 | +0.20(+1.59%) |
Apr 23, 2015 | 12.47 | 12.74 | 12.26 | 12.60 | 757,649 | +0.12(+0.96%) |
Apr 22, 2015 | 12.27 | 12.60 | 12.24 | 12.48 | 743,962 | +0.25(+2.04%) |
Apr 21, 2015 | 12.42 | 12.58 | 12.15 | 12.23 | 654,358 | -0.15(-1.21%) |
Apr 20, 2015 | 12.46 | 12.49 | 12.11 | 12.38 | 1,070,208 | +0.00(+0.00%) |
Apr 17, 2015 | 12.50 | 12.55 | 12.04 | 12.38 | 888,221 | -0.19(-1.51%) |
Apr 16, 2015 | 13.03 | 13.24 | 12.55 | 12.57 | 750,031 | -0.50(-3.83%) |
Apr 15, 2015 | 12.73 | 13.32 | 12.73 | 13.07 | 1,189,557 | +0.33(+2.59%) |
Apr 14, 2015 | 12.11 | 12.98 | 12.00 | 12.74 | 2,173,909 | +0.65(+5.38%) |
Apr 13, 2015 | 12.25 | 12.41 | 12.00 | 12.09 | 710,103 | -0.15(-1.23%) |
Apr 10, 2015 | 12.06 | 12.37 | 12.06 | 12.24 | 578,506 | +0.19(+1.58%) |
Apr 09, 2015 | 11.82 | 12.50 | 11.80 | 12.05 | 1,180,129 | +0.30(+2.55%) |
Apr 08, 2015 | 11.31 | 11.81 | 11.30 | 11.75 | 1,276,031 | +0.44(+3.89%) |
Apr 07, 2015 | 11.26 | 11.49 | 11.25 | 11.31 | 554,681 | +0.02(+0.18%) |
Apr 06, 2015 | 10.93 | 11.43 | 10.92 | 11.29 | 924,691 | +0.24(+2.17%) |
Apr 02, 2015 | 10.75 | 11.05 | 11.05 | 11.05 | 2,501,600 | +0.40(+3.76%) |
Apr 01, 2015 | 10.53 | 10.89 | 10.47 | 10.65 | 1,159,371 | +0.18(+1.72%) |
Mar 31, 2015 | 10.29 | 10.62 | 10.14 | 10.47 | 1,036,599 | +0.15(+1.45%) |
Mar 30, 2015 | 10.06 | 10.44 | 9.990 | 10.32 | 1,168,289 | +0.33(+3.30%) |
Mar 27, 2015 | 10.54 | 10.59 | 9.960 | 9.990 | 1,767,672 | -0.56(-5.31%) |
Mar 26, 2015 | 11.00 | 11.09 | 10.50 | 10.55 | 1,117,760 | -0.46(-4.18%) |
Mar 25, 2015 | 11.45 | 11.49 | 11.00 | 11.01 | 766,619 | -0.40(-3.51%) |
Mar 24, 2015 | 11.25 | 11.55 | 11.25 | 11.41 | 527,931 | +0.15(+1.33%) |
Mar 23, 2015 | 11.05 | 11.39 | 10.86 | 11.26 | 1,511,684 | +0.19(+1.72%) |
Mar 20, 2015 | 11.34 | 11.48 | 10.98 | 11.07 | 949,135 | -0.21(-1.86%) |
Mar 19, 2015 | 11.29 | 11.44 | 10.91 | 11.28 | 945,817 | -0.10(-0.88%) |
Mar 18, 2015 | 10.74 | 11.39 | 10.63 | 11.38 | 2,438,330 | +0.54(+4.98%) |
Mar 17, 2015 | 11.28 | 11.48 | 10.80 | 10.84 | 2,124,362 | -0.52(-4.58%) |
Mar 16, 2015 | 11.77 | 12.15 | 11.05 | 11.36 | 2,877,036 | -0.33(-2.82%) |
Mar 13, 2015 | 12.51 | 12.56 | 11.50 | 11.69 | 3,499,941 | -0.93(-7.37%) |
Mar 12, 2015 | 14.20 | 14.96 | 12.51 | 12.62 | 4,915,195 | -1.28(-9.21%) |
Mar 11, 2015 | 14.19 | 14.28 | 13.32 | 13.90 | 1,753,055 | -0.22(-1.56%) |
Mar 10, 2015 | 13.75 | 14.35 | 13.50 | 14.12 | 1,549,396 | +0.08(+0.57%) |
Mar 09, 2015 | 13.82 | 14.05 | 13.61 | 14.04 | 853,194 | +0.31(+2.26%) |
Mar 06, 2015 | 14.07 | 14.11 | 13.54 | 13.73 | 831,969 | -0.46(-3.24%) |
Mar 05, 2015 | 14.08 | 14.26 | 13.90 | 14.19 | 759,575 | +0.20(+1.43%) |
Mar 04, 2015 | 13.79 | 14.02 | 13.89 | 13.99 | 637,483 | +0.10(+0.72%) |
Mar 03, 2015 | 13.78 | 13.93 | 13.54 | 13.89 | 426,218 | +0.05(+0.36%) |