Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.85 | 17.85 | 15.90 | 16.05 | 29,306 | -1.35(-7.76%) |
May 28, 2015 | 16.05 | 18.45 | 15.45 | 17.40 | 46,394 | +1.20(+7.41%) |
May 27, 2015 | 16.05 | 16.64 | 15.45 | 16.20 | 19,944 | +0.00(+0.00%) |
May 26, 2015 | 15.75 | 18.30 | 15.15 | 16.20 | 21,031 | +0.00(+0.00%) |
May 22, 2015 | 16.65 | 16.20 | 16.20 | 16.20 | 22,886 | -0.15(-0.92%) |
May 21, 2015 | 14.70 | 18.75 | 14.25 | 16.35 | 91,687 | +1.82(+12.56%) |
May 20, 2015 | 14.82 | 15.75 | 14.26 | 14.53 | 14,145 | -0.33(-2.22%) |
May 19, 2015 | 15.30 | 15.45 | 14.40 | 14.86 | 15,931 | -0.59(-3.84%) |
May 18, 2015 | 16.50 | 16.65 | 15.30 | 15.45 | 21,036 | -0.60(-3.74%) |
May 15, 2015 | 16.05 | 16.35 | 15.30 | 16.05 | 12,186 | +0.15(+0.94%) |
May 14, 2015 | 15.30 | 16.35 | 15.00 | 15.90 | 13,836 | +0.75(+4.95%) |
May 13, 2015 | 16.80 | 17.40 | 15.15 | 15.15 | 24,970 | -1.50(-9.01%) |
May 12, 2015 | 15.15 | 19.50 | 15.00 | 16.65 | 101,234 | +2.07(+14.23%) |
May 11, 2015 | 13.65 | 15.00 | 13.65 | 14.58 | 20,569 | +0.87(+6.38%) |
May 08, 2015 | 14.25 | 14.25 | 13.25 | 13.70 | 14,692 | -0.10(-0.73%) |
May 07, 2015 | 14.85 | 15.00 | 13.50 | 13.80 | 23,280 | -0.60(-4.14%) |
May 06, 2015 | 15.45 | 15.45 | 13.50 | 14.40 | 39,811 | -0.90(-5.90%) |
May 05, 2015 | 15.75 | 15.75 | 15.00 | 15.30 | 16,794 | -0.30(-1.92%) |
May 04, 2015 | 15.60 | 15.75 | 15.00 | 15.60 | 14,694 | +0.30(+1.96%) |
May 01, 2015 | 15.15 | 16.35 | 15.15 | 15.30 | 21,524 | +0.15(+0.99%) |
Apr 30, 2015 | 16.65 | 17.10 | 15.15 | 15.15 | 55,146 | -1.35(-8.18%) |
Apr 29, 2015 | 19.50 | 19.65 | 16.35 | 16.50 | 49,550 | -2.85(-14.73%) |
Apr 28, 2015 | 20.70 | 20.70 | 18.75 | 19.35 | 53,282 | +0.45(+2.38%) |
Apr 27, 2015 | 20.10 | 20.10 | 18.30 | 18.90 | 30,506 | -1.35(-6.67%) |
Apr 24, 2015 | 21.00 | 21.00 | 19.20 | 20.25 | 28,999 | -0.75(-3.57%) |
Apr 23, 2015 | 22.20 | 22.50 | 18.15 | 21.00 | 99,177 | -1.50(-6.67%) |
Apr 22, 2015 | 22.35 | 22.95 | 21.60 | 22.50 | 39,402 | +0.60(+2.74%) |
Apr 21, 2015 | 21.00 | 23.25 | 20.25 | 21.90 | 80,988 | +1.05(+5.04%) |
Apr 20, 2015 | 19.05 | 22.50 | 17.25 | 20.85 | 144,739 | +2.10(+11.20%) |
Apr 17, 2015 | 16.50 | 19.65 | 15.90 | 18.75 | 134,256 | +3.60(+23.76%) |
Apr 16, 2015 | 12.84 | 15.30 | 12.15 | 15.15 | 33,970 | +2.70(+21.72%) |
Apr 15, 2015 | 11.70 | 12.46 | 11.55 | 12.45 | 9,975 | +1.18(+10.48%) |
Apr 14, 2015 | 11.55 | 11.70 | 11.10 | 11.27 | 8,096 | +0.00(+0.03%) |
Apr 13, 2015 | 11.70 | 12.12 | 11.25 | 11.26 | 9,135 | -0.60(-5.02%) |
Apr 10, 2015 | 12.00 | 12.00 | 11.70 | 11.86 | 8,744 | -0.14(-1.18%) |
Apr 09, 2015 | 13.13 | 13.20 | 10.65 | 12.00 | 26,124 | -1.20(-9.08%) |
Apr 08, 2015 | 12.77 | 13.35 | 12.75 | 13.20 | 7,001 | +0.26(+2.01%) |
Apr 07, 2015 | 13.20 | 13.48 | 12.75 | 12.94 | 9,223 | -0.26(-1.94%) |
Apr 06, 2015 | 13.05 | 13.25 | 12.75 | 13.20 | 5,673 | +0.23(+1.78%) |
Apr 02, 2015 | 12.53 | 12.96 | 12.96 | 12.96 | 6,013 | +0.51(+4.09%) |
Apr 01, 2015 | 12.75 | 13.35 | 12.30 | 12.45 | 12,225 | -0.45(-3.45%) |
Mar 31, 2015 | 13.50 | 13.50 | 12.30 | 12.90 | 14,189 | -0.30(-2.26%) |
Mar 30, 2015 | 13.50 | 13.50 | 12.75 | 13.20 | 10,491 | -0.15(-1.12%) |
Mar 27, 2015 | 12.45 | 14.10 | 12.30 | 13.35 | 9,343 | +0.87(+6.97%) |
Mar 26, 2015 | 13.35 | 13.50 | 12.30 | 12.48 | 16,044 | -0.05(-0.38%) |
Mar 25, 2015 | 13.50 | 13.89 | 12.30 | 12.53 | 12,444 | -0.82(-6.18%) |
Mar 24, 2015 | 14.70 | 14.70 | 12.79 | 13.35 | 12,516 | -0.62(-4.40%) |
Mar 23, 2015 | 11.40 | 14.40 | 11.40 | 13.97 | 23,455 | +2.87(+25.81%) |
Mar 20, 2015 | 12.75 | 12.75 | 10.70 | 11.10 | 30,044 | -1.20(-9.74%) |
Mar 19, 2015 | 12.60 | 13.05 | 11.85 | 12.30 | 19,211 | -0.30(-2.35%) |
Mar 18, 2015 | 13.13 | 13.65 | 11.70 | 12.60 | 22,181 | -0.53(-4.02%) |
Mar 17, 2015 | 13.05 | 13.35 | 12.45 | 13.12 | 10,101 | +0.09(+0.71%) |
Mar 16, 2015 | 13.99 | 14.74 | 12.15 | 13.03 | 27,161 | -0.96(-6.86%) |
Mar 13, 2015 | 15.15 | 15.60 | 13.80 | 13.99 | 8,032 | -1.31(-8.56%) |
Mar 12, 2015 | 15.30 | 15.75 | 14.40 | 15.30 | 12,135 | +0.53(+3.55%) |
Mar 11, 2015 | 13.43 | 15.00 | 12.00 | 14.78 | 20,650 | +1.27(+9.43%) |
Mar 10, 2015 | 14.40 | 14.60 | 13.50 | 13.50 | 13,727 | -0.90(-6.25%) |
Mar 09, 2015 | 16.05 | 16.65 | 14.40 | 14.40 | 28,459 | -2.25(-13.50%) |
Mar 06, 2015 | 18.15 | 18.90 | 15.90 | 16.65 | 32,709 | -1.35(-7.50%) |
Mar 05, 2015 | 15.45 | 20.70 | 15.00 | 18.00 | 106,163 | +3.34(+22.81%) |
Mar 04, 2015 | 12.30 | 14.98 | 12.30 | 14.66 | 32,708 | +2.36(+19.16%) |
Mar 03, 2015 | 12.00 | 12.53 | 11.55 | 12.30 | 14,589 | +0.21(+1.74%) |