Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.50 | 17.43 | 15.91 | 16.90 | 13,710 | +0.50(+3.05%) |
May 28, 2015 | 15.40 | 17.10 | 15.40 | 16.40 | 23,909 | +0.11(+0.68%) |
May 27, 2015 | 15.43 | 16.84 | 15.43 | 16.29 | 28,130 | +0.78(+5.03%) |
May 26, 2015 | 17.50 | 17.50 | 15.23 | 15.51 | 37,071 | -1.36(-8.06%) |
May 22, 2015 | 17.16 | 16.87 | 16.87 | 16.87 | 17,100 | -0.28(-1.63%) |
May 21, 2015 | 17.16 | 17.44 | 16.80 | 17.15 | 27,582 | -0.13(-0.75%) |
May 20, 2015 | 17.04 | 17.48 | 16.36 | 17.28 | 32,780 | +0.48(+2.86%) |
May 19, 2015 | 16.98 | 17.90 | 16.52 | 16.80 | 28,045 | -0.13(-0.77%) |
May 18, 2015 | 16.36 | 17.00 | 15.90 | 16.93 | 17,643 | +0.44(+2.67%) |
May 15, 2015 | 14.18 | 16.81 | 14.18 | 16.49 | 25,605 | +2.45(+17.45%) |
May 14, 2015 | 15.98 | 15.98 | 14.01 | 14.04 | 12,529 | -1.96(-12.25%) |
May 13, 2015 | 16.51 | 16.55 | 15.34 | 16.00 | 11,764 | -0.62(-3.73%) |
May 12, 2015 | 15.35 | 16.79 | 14.87 | 16.62 | 29,413 | +0.49(+3.04%) |
May 11, 2015 | 16.82 | 16.82 | 15.63 | 16.13 | 21,910 | -0.86(-5.06%) |
May 08, 2015 | 16.25 | 17.00 | 16.16 | 16.99 | 30,327 | +0.62(+3.79%) |
May 07, 2015 | 14.71 | 16.45 | 14.65 | 16.37 | 35,496 | +1.40(+9.35%) |
May 06, 2015 | 14.89 | 15.00 | 14.09 | 14.97 | 24,198 | +0.22(+1.49%) |
May 05, 2015 | 13.71 | 14.87 | 13.71 | 14.75 | 16,527 | +0.87(+6.27%) |
May 04, 2015 | 12.67 | 13.89 | 12.67 | 13.88 | 26,645 | +1.08(+8.44%) |
May 01, 2015 | 12.06 | 12.89 | 12.00 | 12.80 | 160,020 | +0.74(+6.14%) |
Apr 30, 2015 | 12.04 | 12.27 | 11.86 | 12.06 | 20,646 | -0.04(-0.33%) |
Apr 29, 2015 | 12.13 | 12.13 | 11.80 | 12.10 | 108,457 | -0.04(-0.33%) |
Apr 28, 2015 | 11.97 | 12.32 | 11.95 | 12.14 | 15,403 | +0.14(+1.17%) |
Apr 27, 2015 | 12.22 | 12.28 | 11.88 | 12.00 | 23,710 | -0.30(-2.44%) |
Apr 24, 2015 | 12.32 | 12.60 | 12.07 | 12.30 | 17,048 | +0.01(+0.08%) |
Apr 23, 2015 | 12.11 | 12.73 | 12.02 | 12.29 | 36,212 | +0.14(+1.15%) |
Apr 22, 2015 | 12.02 | 12.68 | 12.02 | 12.15 | 32,141 | -0.08(-0.65%) |
Apr 21, 2015 | 13.60 | 13.60 | 12.01 | 12.23 | 63,812 | -1.55(-11.25%) |
Apr 20, 2015 | 15.79 | 15.79 | 13.53 | 13.78 | 44,806 | -1.85(-11.84%) |
Apr 17, 2015 | 15.69 | 15.75 | 14.75 | 15.63 | 16,254 | -0.54(-3.34%) |
Apr 16, 2015 | 15.63 | 16.32 | 15.63 | 16.17 | 7,273 | +0.38(+2.41%) |
Apr 15, 2015 | 16.82 | 17.04 | 15.83 | 15.79 | 30,472 | -1.06(-6.29%) |
Apr 14, 2015 | 16.43 | 17.26 | 15.86 | 16.85 | 34,810 | +0.51(+3.12%) |
Apr 13, 2015 | 16.05 | 16.49 | 15.75 | 16.34 | 42,820 | +0.87(+5.62%) |
Apr 10, 2015 | 14.17 | 15.96 | 13.63 | 15.47 | 22,954 | +1.21(+8.49%) |
Apr 09, 2015 | 13.25 | 14.49 | 13.00 | 14.26 | 28,805 | +0.92(+6.90%) |
Apr 08, 2015 | 12.35 | 13.49 | 12.09 | 13.34 | 14,363 | +1.72(+14.80%) |
Apr 07, 2015 | 12.50 | 12.50 | 11.57 | 11.62 | 20,510 | -0.83(-6.67%) |
Apr 06, 2015 | 11.90 | 12.72 | 11.86 | 12.45 | 14,181 | +0.67(+5.69%) |
Apr 02, 2015 | 11.48 | 11.78 | 11.78 | 11.78 | 4,300 | +0.40(+3.51%) |
Apr 01, 2015 | 11.60 | 11.80 | 11.00 | 11.38 | 3,763 | -0.25(-2.15%) |
Mar 31, 2015 | 11.91 | 11.91 | 11.47 | 11.63 | 10,595 | +0.17(+1.48%) |
Mar 30, 2015 | 11.60 | 11.89 | 11.34 | 11.46 | 5,954 | -0.29(-2.47%) |
Mar 27, 2015 | 11.86 | 11.91 | 11.30 | 11.75 | 11,327 | +0.85(+7.80%) |
Mar 26, 2015 | 10.57 | 10.90 | 10.42 | 10.90 | 7,602 | -0.60(-5.22%) |
Mar 25, 2015 | 11.26 | 11.62 | 10.23 | 11.50 | 13,561 | -0.09(-0.78%) |
Mar 24, 2015 | 11.35 | 11.62 | 11.19 | 11.59 | 3,853 | -0.05(-0.43%) |
Mar 23, 2015 | 11.83 | 12.00 | 11.00 | 11.64 | 12,936 | -0.02(-0.17%) |
Mar 20, 2015 | 11.67 | 12.00 | 11.57 | 11.66 | 6,566 | +0.04(+0.34%) |
Mar 19, 2015 | 11.64 | 12.00 | 11.55 | 11.62 | 15,635 | -0.02(-0.17%) |
Mar 18, 2015 | 11.38 | 11.65 | 11.38 | 11.64 | 4,711 | +0.09(+0.78%) |
Mar 17, 2015 | 11.53 | 11.65 | 11.32 | 11.55 | 5,647 | +0.23(+2.03%) |
Mar 16, 2015 | 11.18 | 11.58 | 11.02 | 11.32 | 8,200 | +0.07(+0.62%) |
Mar 13, 2015 | 11.07 | 11.34 | 10.89 | 11.25 | 12,455 | -0.01(-0.09%) |
Mar 12, 2015 | 11.13 | 11.60 | 10.93 | 11.26 | 9,231 | +0.34(+3.11%) |
Mar 11, 2015 | 10.56 | 11.11 | 10.56 | 10.92 | 12,292 | +0.40(+3.80%) |
Mar 10, 2015 | 10.39 | 10.65 | 10.25 | 10.52 | 16,530 | +0.10(+0.96%) |
Mar 09, 2015 | 10.60 | 10.60 | 10.42 | 10.42 | 3,446 | -0.07(-0.67%) |
Mar 06, 2015 | 10.46 | 10.50 | 10.39 | 10.49 | 3,903 | +0.10(+0.96%) |
Mar 05, 2015 | 10.58 | 10.60 | 10.38 | 10.39 | 4,702 | -0.20(-1.89%) |
Mar 04, 2015 | 10.42 | 10.60 | 10.30 | 10.59 | 7,903 | +0.21(+2.02%) |
Mar 03, 2015 | 10.66 | 10.66 | 10.36 | 10.38 | 18,260 | -0.31(-2.95%) |