Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 11.13 | 11.50 | 11.02 | 11.13 | 521,935 | -0.06(-0.54%) |
May 28, 2015 | 10.87 | 11.43 | 10.86 | 11.19 | 515,389 | +0.30(+2.75%) |
May 27, 2015 | 10.66 | 10.92 | 10.50 | 10.89 | 530,331 | +0.27(+2.54%) |
May 26, 2015 | 10.99 | 11.04 | 10.60 | 10.62 | 386,214 | -0.30(-2.75%) |
May 22, 2015 | 10.81 | 10.92 | 10.92 | 10.92 | 345,900 | +0.36(+3.41%) |
May 21, 2015 | 10.87 | 10.87 | 10.50 | 10.56 | 447,212 | -0.36(-3.30%) |
May 20, 2015 | 11.24 | 11.32 | 10.83 | 10.92 | 418,670 | -0.33(-2.93%) |
May 19, 2015 | 11.28 | 11.36 | 11.03 | 11.25 | 391,897 | +0.03(+0.27%) |
May 18, 2015 | 11.26 | 11.38 | 11.00 | 11.22 | 392,828 | -0.04(-0.36%) |
May 15, 2015 | 11.23 | 11.37 | 11.10 | 11.26 | 337,794 | +0.01(+0.09%) |
May 14, 2015 | 11.39 | 11.47 | 11.12 | 11.25 | 387,653 | -0.10(-0.88%) |
May 13, 2015 | 11.70 | 11.70 | 11.35 | 11.35 | 499,936 | -0.26(-2.24%) |
May 12, 2015 | 11.40 | 11.65 | 11.07 | 11.61 | 678,426 | +0.19(+1.66%) |
May 11, 2015 | 11.15 | 11.80 | 11.01 | 11.42 | 1,107,002 | +0.23(+2.06%) |
May 08, 2015 | 11.25 | 12.54 | 11.18 | 11.19 | 3,190,090 | +0.75(+7.18%) |
May 07, 2015 | 10.68 | 10.82 | 10.32 | 10.44 | 942,286 | -0.27(-2.52%) |
May 06, 2015 | 10.52 | 10.77 | 10.13 | 10.71 | 1,051,340 | +0.10(+0.94%) |
May 05, 2015 | 10.65 | 11.28 | 10.25 | 10.61 | 1,492,564 | -0.31(-2.84%) |
May 04, 2015 | 9.500 | 10.99 | 9.400 | 10.92 | 2,589,696 | +1.55(+16.54%) |
May 01, 2015 | 9.800 | 9.870 | 8.835 | 9.370 | 2,588,336 | -0.27(-2.80%) |
Apr 30, 2015 | 10.07 | 10.13 | 9.545 | 9.640 | 1,981,423 | -0.44(-4.37%) |
Apr 29, 2015 | 11.01 | 11.07 | 10.05 | 10.08 | 1,940,753 | -0.92(-8.36%) |
Apr 28, 2015 | 10.87 | 11.24 | 9.640 | 11.00 | 4,567,825 | +0.30(+2.80%) |
Apr 27, 2015 | 12.54 | 12.85 | 10.52 | 10.70 | 5,644,248 | -2.17(-16.86%) |
Apr 24, 2015 | 15.90 | 16.05 | 12.79 | 12.87 | 14,668,307 | -22.52(-63.63%) |
Apr 23, 2015 | 34.31 | 35.60 | 34.17 | 35.39 | 2,458,700 | +0.97(+2.82%) |
Apr 22, 2015 | 35.00 | 35.46 | 33.75 | 34.42 | 297,971 | -0.70(-1.99%) |
Apr 21, 2015 | 35.03 | 35.55 | 34.29 | 35.12 | 385,258 | +0.14(+0.40%) |
Apr 20, 2015 | 34.42 | 35.02 | 33.80 | 34.98 | 532,383 | +0.83(+2.43%) |
Apr 17, 2015 | 34.12 | 34.95 | 33.53 | 34.15 | 481,068 | -0.18(-0.52%) |
Apr 16, 2015 | 33.72 | 34.53 | 33.20 | 34.33 | 485,190 | +1.31(+3.97%) |
Apr 15, 2015 | 34.47 | 34.50 | 32.94 | 33.02 | 582,309 | -0.97(-2.85%) |
Apr 14, 2015 | 35.00 | 35.89 | 33.79 | 33.99 | 697,235 | -0.98(-2.80%) |
Apr 13, 2015 | 32.45 | 35.56 | 32.29 | 34.97 | 916,812 | +2.67(+8.27%) |
Apr 10, 2015 | 32.39 | 32.39 | 31.88 | 32.30 | 278,376 | +0.14(+0.44%) |
Apr 09, 2015 | 32.10 | 32.40 | 31.49 | 32.16 | 213,487 | +0.13(+0.41%) |
Apr 08, 2015 | 31.64 | 32.30 | 31.64 | 32.03 | 248,903 | +0.52(+1.65%) |
Apr 07, 2015 | 31.48 | 32.02 | 31.15 | 31.51 | 348,134 | +0.35(+1.12%) |
Apr 06, 2015 | 30.88 | 31.43 | 30.56 | 31.16 | 209,526 | +0.27(+0.87%) |
Apr 02, 2015 | 30.72 | 30.89 | 30.89 | 30.89 | 409,800 | -0.35(-1.12%) |
Apr 01, 2015 | 31.45 | 31.95 | 30.18 | 31.24 | 336,821 | -0.10(-0.32%) |
Mar 31, 2015 | 31.29 | 32.06 | 31.08 | 31.34 | 443,763 | +0.07(+0.22%) |
Mar 30, 2015 | 30.97 | 32.00 | 30.53 | 31.27 | 528,252 | +0.38(+1.23%) |
Mar 27, 2015 | 30.39 | 31.22 | 30.13 | 30.89 | 134,495 | +0.42(+1.38%) |
Mar 26, 2015 | 29.44 | 30.87 | 28.60 | 30.47 | 480,025 | +0.54(+1.80%) |
Mar 25, 2015 | 31.73 | 31.77 | 29.72 | 29.93 | 371,900 | -1.15(-3.70%) |
Mar 24, 2015 | 31.38 | 31.88 | 30.75 | 31.08 | 360,914 | -0.33(-1.05%) |
Mar 23, 2015 | 31.14 | 31.74 | 30.90 | 31.41 | 346,279 | -0.04(-0.13%) |
Mar 20, 2015 | 30.93 | 31.60 | 30.81 | 31.45 | 1,982,986 | +0.84(+2.74%) |
Mar 19, 2015 | 29.86 | 30.65 | 29.76 | 30.61 | 588,484 | +0.86(+2.89%) |
Mar 18, 2015 | 29.50 | 29.83 | 29.00 | 29.75 | 463,950 | +0.30(+1.02%) |
Mar 17, 2015 | 29.25 | 29.58 | 29.13 | 29.45 | 427,339 | +0.06(+0.20%) |
Mar 16, 2015 | 29.57 | 29.66 | 29.04 | 29.39 | 399,633 | +0.24(+0.82%) |
Mar 13, 2015 | 29.04 | 29.46 | 28.70 | 29.15 | 226,807 | +0.21(+0.73%) |
Mar 12, 2015 | 28.93 | 29.12 | 28.56 | 28.94 | 290,822 | +0.20(+0.70%) |
Mar 11, 2015 | 28.55 | 28.94 | 28.29 | 28.74 | 341,508 | +0.22(+0.77%) |
Mar 10, 2015 | 28.08 | 28.69 | 27.89 | 28.52 | 225,795 | +0.12(+0.42%) |
Mar 09, 2015 | 28.26 | 28.67 | 27.16 | 28.40 | 260,321 | +0.11(+0.39%) |
Mar 06, 2015 | 28.87 | 29.24 | 27.62 | 28.29 | 208,171 | -0.63(-2.18%) |
Mar 05, 2015 | 29.04 | 29.43 | 28.76 | 28.92 | 241,704 | +0.12(+0.42%) |
Mar 04, 2015 | 28.38 | 29.18 | 28.06 | 28.80 | 425,315 | +0.20(+0.70%) |
Mar 03, 2015 | 28.81 | 29.46 | 28.39 | 28.60 | 339,870 | -0.33(-1.14%) |