Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 15.48 | 15.66 | 15.19 | 15.19 | 21,621,806 | -0.34(-2.22%) |
May 28, 2015 | 15.53 | 15.62 | 15.26 | 15.53 | 7,178,436 | -0.10(-0.64%) |
May 27, 2015 | 15.49 | 15.76 | 15.27 | 15.63 | 6,378,336 | +0.13(+0.82%) |
May 26, 2015 | 15.78 | 16.03 | 15.37 | 15.50 | 9,923,912 | -0.53(-3.28%) |
May 22, 2015 | 15.75 | 16.03 | 16.03 | 16.03 | 5,539,860 | +0.05(+0.28%) |
May 21, 2015 | 15.53 | 16.13 | 15.29 | 15.98 | 7,208,872 | +0.69(+4.51%) |
May 20, 2015 | 15.12 | 15.42 | 14.90 | 15.29 | 6,813,505 | +0.22(+1.44%) |
May 19, 2015 | 15.10 | 15.13 | 14.66 | 15.08 | 8,731,053 | -0.28(-1.83%) |
May 18, 2015 | 15.50 | 15.50 | 14.96 | 15.36 | 5,840,980 | -0.15(-0.94%) |
May 15, 2015 | 15.42 | 15.76 | 15.06 | 15.50 | 10,342,165 | +0.00(+0.00%) |
May 14, 2015 | 16.17 | 16.39 | 15.42 | 15.50 | 8,534,456 | -0.72(-4.42%) |
May 13, 2015 | 16.02 | 16.31 | 15.74 | 16.22 | 10,294,582 | +0.26(+1.65%) |
May 12, 2015 | 15.64 | 16.15 | 15.57 | 15.96 | 8,531,875 | +0.42(+2.68%) |
May 11, 2015 | 15.56 | 15.68 | 15.23 | 15.54 | 8,438,552 | +0.04(+0.23%) |
May 08, 2015 | 15.07 | 15.52 | 14.61 | 15.50 | 9,200,687 | +0.63(+4.20%) |
May 07, 2015 | 15.79 | 15.82 | 14.81 | 14.88 | 12,583,792 | -1.05(-6.60%) |
May 06, 2015 | 16.30 | 16.31 | 15.65 | 15.93 | 10,932,086 | -0.03(-0.17%) |
May 05, 2015 | 16.00 | 16.35 | 15.85 | 15.96 | 13,580,056 | +0.22(+1.38%) |
May 04, 2015 | 15.95 | 16.11 | 15.64 | 15.74 | 10,751,553 | -0.11(-0.69%) |
May 01, 2015 | 15.74 | 16.48 | 15.60 | 15.85 | 15,829,170 | +0.15(+0.98%) |
Apr 30, 2015 | 15.15 | 15.85 | 14.44 | 15.69 | 17,720,036 | +0.96(+6.52%) |
Apr 29, 2015 | 14.29 | 15.15 | 14.20 | 14.73 | 10,982,890 | +0.40(+2.78%) |
Apr 28, 2015 | 14.14 | 14.39 | 14.01 | 14.33 | 6,469,888 | +0.20(+1.41%) |
Apr 27, 2015 | 14.29 | 14.48 | 14.10 | 14.13 | 6,997,179 | -0.07(-0.51%) |
Apr 24, 2015 | 14.51 | 14.61 | 14.05 | 14.21 | 7,147,650 | -0.36(-2.49%) |
Apr 23, 2015 | 14.62 | 14.90 | 14.48 | 14.57 | 7,288,823 | -0.10(-0.68%) |
Apr 22, 2015 | 14.57 | 14.94 | 14.42 | 14.67 | 8,081,859 | +0.13(+0.87%) |
Apr 21, 2015 | 15.22 | 15.33 | 14.43 | 14.54 | 9,115,625 | -0.68(-4.47%) |
Apr 20, 2015 | 15.36 | 15.74 | 15.15 | 15.22 | 6,783,988 | -0.14(-0.89%) |
Apr 17, 2015 | 15.81 | 15.83 | 15.24 | 15.36 | 9,167,678 | -0.50(-3.14%) |
Apr 16, 2015 | 16.32 | 16.36 | 15.61 | 15.86 | 9,820,459 | -0.61(-3.69%) |
Apr 15, 2015 | 15.55 | 16.85 | 15.39 | 16.46 | 14,995,989 | +1.11(+7.20%) |
Apr 14, 2015 | 15.00 | 15.55 | 14.96 | 15.36 | 7,420,163 | +0.44(+2.98%) |
Apr 13, 2015 | 14.88 | 14.99 | 14.52 | 14.91 | 6,501,228 | +0.20(+1.36%) |
Apr 10, 2015 | 14.80 | 15.19 | 14.55 | 14.71 | 6,556,698 | +0.05(+0.37%) |
Apr 09, 2015 | 14.21 | 14.86 | 14.14 | 14.66 | 6,126,748 | +0.53(+3.72%) |
Apr 08, 2015 | 14.34 | 14.49 | 14.00 | 14.13 | 7,091,117 | -0.19(-1.33%) |
Apr 07, 2015 | 14.08 | 14.52 | 13.95 | 14.32 | 7,578,602 | +0.16(+1.15%) |
Apr 06, 2015 | 13.54 | 14.20 | 13.50 | 14.16 | 9,395,811 | +0.78(+5.83%) |
Apr 02, 2015 | 12.96 | 13.38 | 13.38 | 13.38 | 8,053,787 | +0.28(+2.14%) |
Apr 01, 2015 | 12.99 | 13.30 | 12.89 | 13.10 | 7,646,610 | +0.15(+1.19%) |
Mar 31, 2015 | 12.72 | 13.19 | 12.65 | 12.95 | 4,916,817 | +0.08(+0.63%) |
Mar 30, 2015 | 13.07 | 13.21 | 12.61 | 12.87 | 7,822,143 | -0.12(-0.91%) |
Mar 27, 2015 | 13.15 | 13.15 | 12.80 | 12.98 | 5,610,498 | -0.32(-2.39%) |
Mar 26, 2015 | 13.54 | 13.72 | 13.10 | 13.30 | 6,980,605 | +0.02(+0.14%) |
Mar 25, 2015 | 12.94 | 13.53 | 12.78 | 13.28 | 7,573,312 | +0.50(+3.90%) |
Mar 24, 2015 | 13.07 | 13.19 | 12.67 | 12.78 | 7,106,805 | -0.31(-2.35%) |
Mar 23, 2015 | 12.46 | 13.25 | 12.46 | 13.09 | 11,598,611 | +0.65(+5.25%) |
Mar 20, 2015 | 12.56 | 12.73 | 12.31 | 12.44 | 18,158,778 | +0.15(+1.26%) |
Mar 19, 2015 | 12.71 | 12.75 | 12.26 | 12.28 | 6,718,511 | -0.69(-5.31%) |
Mar 18, 2015 | 12.29 | 13.05 | 12.19 | 12.97 | 8,008,555 | +0.56(+4.53%) |
Mar 17, 2015 | 12.34 | 12.50 | 12.24 | 12.41 | 7,053,106 | -0.09(-0.72%) |
Mar 16, 2015 | 12.19 | 12.50 | 11.92 | 12.50 | 8,465,942 | +0.21(+1.70%) |
Mar 13, 2015 | 12.74 | 12.74 | 12.02 | 12.29 | 10,843,791 | -0.59(-4.57%) |
Mar 12, 2015 | 12.85 | 12.94 | 12.55 | 12.88 | 8,753,891 | +0.11(+0.85%) |
Mar 11, 2015 | 12.95 | 12.96 | 12.42 | 12.77 | 8,526,332 | -0.16(-1.26%) |
Mar 10, 2015 | 12.85 | 13.15 | 12.81 | 12.94 | 8,257,285 | -0.08(-0.63%) |
Mar 09, 2015 | 13.69 | 13.83 | 13.00 | 13.02 | 12,944,191 | -0.75(-5.46%) |
Mar 06, 2015 | 14.40 | 14.54 | 13.75 | 13.77 | 8,667,175 | -0.71(-4.88%) |
Mar 05, 2015 | 14.65 | 14.72 | 14.36 | 14.48 | 9,131,075 | -0.23(-1.54%) |
Mar 04, 2015 | 14.79 | 14.75 | 14.43 | 14.71 | 5,613,760 | -0.05(-0.31%) |
Mar 03, 2015 | 14.16 | 14.90 | 14.12 | 14.75 | 9,086,126 | +0.30(+2.07%) |