Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 26.50 | 27.20 | 25.00 | 26.00 | 149,312 | -0.10(-0.38%) |
May 28, 2015 | 25.60 | 26.90 | 25.00 | 26.10 | 75,981 | +1.00(+3.98%) |
May 27, 2015 | 25.60 | 26.80 | 24.70 | 25.10 | 121,160 | -0.20(-0.79%) |
May 26, 2015 | 24.20 | 26.80 | 23.90 | 25.30 | 163,912 | +0.90(+3.69%) |
May 22, 2015 | 23.40 | 24.40 | 24.40 | 24.40 | 32,340 | +1.00(+4.27%) |
May 21, 2015 | 23.80 | 23.90 | 22.80 | 23.40 | 20,755 | -0.50(-2.09%) |
May 20, 2015 | 23.20 | 24.00 | 22.50 | 23.90 | 35,949 | +0.80(+3.46%) |
May 19, 2015 | 23.00 | 24.00 | 22.60 | 23.10 | 64,543 | +0.50(+2.21%) |
May 18, 2015 | 25.80 | 25.90 | 22.20 | 22.60 | 125,924 | -0.90(-3.83%) |
May 15, 2015 | 23.30 | 23.70 | 22.80 | 23.50 | 69,220 | +0.10(+0.43%) |
May 14, 2015 | 23.30 | 23.80 | 22.80 | 23.40 | 27,454 | +0.20(+0.86%) |
May 13, 2015 | 23.50 | 23.70 | 22.90 | 23.20 | 29,562 | -0.30(-1.28%) |
May 12, 2015 | 23.00 | 25.20 | 23.00 | 23.50 | 175,905 | +1.00(+4.44%) |
May 11, 2015 | 21.00 | 22.90 | 21.00 | 22.50 | 32,182 | +0.70(+3.21%) |
May 08, 2015 | 22.50 | 23.10 | 20.80 | 21.80 | 50,118 | -0.40(-1.80%) |
May 07, 2015 | 22.50 | 22.70 | 21.80 | 22.20 | 34,362 | -0.50(-2.20%) |
May 06, 2015 | 23.00 | 24.30 | 22.40 | 22.70 | 34,287 | -0.20(-0.87%) |
May 05, 2015 | 23.40 | 23.80 | 22.30 | 22.90 | 27,326 | -0.40(-1.72%) |
May 04, 2015 | 22.00 | 24.20 | 22.00 | 23.30 | 75,031 | +1.30(+5.91%) |
May 01, 2015 | 20.20 | 22.40 | 20.02 | 22.00 | 95,263 | +2.30(+11.68%) |
Apr 30, 2015 | 20.00 | 20.20 | 19.30 | 19.70 | 39,827 | -0.40(-1.99%) |
Apr 29, 2015 | 20.00 | 20.50 | 19.50 | 20.10 | 24,500 | +0.00(+0.00%) |
Apr 28, 2015 | 20.60 | 21.40 | 19.50 | 20.10 | 69,991 | -0.60(-2.90%) |
Apr 27, 2015 | 20.90 | 22.70 | 20.40 | 20.70 | 85,316 | -0.40(-1.90%) |
Apr 24, 2015 | 26.00 | 26.50 | 20.90 | 21.10 | 212,205 | -4.60(-17.90%) |
Apr 23, 2015 | 22.20 | 26.10 | 21.50 | 25.70 | 194,471 | +3.80(+17.35%) |
Apr 22, 2015 | 21.20 | 23.00 | 21.20 | 21.90 | 124,798 | +1.00(+4.78%) |
Apr 21, 2015 | 19.20 | 21.10 | 19.20 | 20.90 | 415,559 | +1.60(+8.29%) |
Apr 20, 2015 | 19.50 | 19.50 | 18.90 | 19.30 | 31,957 | +0.10(+0.52%) |
Apr 17, 2015 | 19.20 | 19.20 | 18.90 | 19.20 | 23,771 | -0.10(-0.52%) |
Apr 16, 2015 | 19.50 | 19.50 | 19.00 | 19.30 | 32,643 | -0.40(-2.03%) |
Apr 15, 2015 | 19.60 | 19.70 | 18.90 | 19.70 | 34,105 | +0.35(+1.81%) |
Apr 14, 2015 | 19.50 | 19.80 | 18.80 | 19.35 | 27,653 | -0.45(-2.27%) |
Apr 13, 2015 | 19.30 | 19.90 | 19.30 | 19.80 | 53,274 | +0.00(+0.00%) |
Apr 10, 2015 | 19.00 | 19.80 | 19.00 | 19.80 | 105,525 | +0.80(+4.21%) |
Apr 09, 2015 | 19.30 | 19.60 | 18.20 | 19.00 | 49,076 | -0.20(-1.04%) |
Apr 08, 2015 | 18.30 | 19.30 | 18.30 | 19.20 | 101,147 | +1.00(+5.49%) |
Apr 07, 2015 | 18.20 | 18.80 | 18.20 | 18.20 | 40,561 | +0.00(+0.00%) |
Apr 06, 2015 | 18.50 | 18.80 | 18.10 | 18.20 | 61,876 | -0.10(-0.55%) |
Apr 02, 2015 | 18.50 | 18.30 | 18.30 | 18.30 | 50,680 | -0.30(-1.61%) |
Apr 01, 2015 | 19.20 | 19.50 | 18.50 | 18.60 | 31,930 | -0.50(-2.62%) |
Mar 31, 2015 | 19.80 | 20.00 | 18.90 | 19.10 | 89,854 | -0.90(-4.50%) |
Mar 30, 2015 | 20.00 | 20.50 | 19.00 | 20.00 | 265,186 | +1.20(+6.38%) |
Mar 27, 2015 | 17.40 | 19.50 | 17.30 | 18.80 | 202,407 | +1.30(+7.43%) |
Mar 26, 2015 | 16.40 | 18.00 | 16.03 | 17.50 | 85,651 | +1.40(+8.70%) |
Mar 25, 2015 | 16.80 | 17.20 | 15.80 | 16.10 | 73,350 | -0.60(-3.59%) |
Mar 24, 2015 | 16.80 | 17.50 | 16.50 | 16.70 | 67,988 | -0.30(-1.76%) |
Mar 23, 2015 | 17.00 | 18.30 | 16.90 | 17.00 | 129,830 | +0.20(+1.19%) |
Mar 20, 2015 | 16.70 | 17.80 | 16.70 | 16.80 | 39,946 | -0.10(-0.59%) |
Mar 19, 2015 | 17.20 | 17.90 | 16.38 | 16.90 | 55,657 | -0.10(-0.59%) |
Mar 18, 2015 | 16.50 | 17.40 | 15.90 | 17.00 | 79,841 | +0.70(+4.29%) |
Mar 17, 2015 | 15.90 | 16.55 | 15.65 | 16.30 | 62,127 | +0.50(+3.16%) |
Mar 16, 2015 | 16.50 | 16.90 | 15.60 | 15.80 | 54,813 | -0.80(-4.82%) |
Mar 13, 2015 | 16.60 | 16.90 | 16.10 | 16.60 | 43,252 | +0.30(+1.84%) |
Mar 12, 2015 | 16.90 | 17.78 | 16.30 | 16.30 | 108,885 | -0.30(-1.81%) |
Mar 11, 2015 | 17.20 | 17.80 | 16.50 | 16.60 | 109,296 | +0.20(+1.22%) |
Mar 10, 2015 | 17.60 | 18.50 | 15.70 | 16.40 | 176,613 | -0.60(-3.53%) |
Mar 09, 2015 | 16.10 | 17.10 | 15.50 | 17.00 | 189,833 | +0.60(+3.66%) |
Mar 06, 2015 | 12.60 | 17.50 | 12.60 | 16.40 | 409,221 | +3.00(+22.39%) |
Mar 05, 2015 | 12.60 | 13.80 | 12.40 | 13.40 | 66,371 | +0.60(+4.69%) |
Mar 04, 2015 | 12.50 | 14.00 | 11.60 | 12.80 | 94,813 | +0.30(+2.40%) |
Mar 03, 2015 | 11.50 | 13.20 | 10.60 | 12.50 | 170,556 | +2.20(+21.36%) |