Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 20.06 | 20.50 | 19.22 | 19.41 | 947,877 | -0.57(-2.85%) |
May 28, 2015 | 20.40 | 20.50 | 19.59 | 19.98 | 856,646 | -0.77(-3.71%) |
May 27, 2015 | 21.84 | 21.84 | 20.50 | 20.75 | 1,066,536 | -0.92(-4.25%) |
May 26, 2015 | 22.18 | 22.62 | 20.83 | 21.67 | 1,373,094 | +0.58(+2.75%) |
May 22, 2015 | 21.72 | 21.09 | 21.09 | 21.09 | 1,137,100 | -0.62(-2.86%) |
May 21, 2015 | 22.09 | 23.26 | 20.83 | 21.71 | 3,003,063 | -1.86(-7.89%) |
May 20, 2015 | 21.22 | 25.63 | 21.17 | 23.57 | 5,613,678 | +1.76(+8.07%) |
May 19, 2015 | 16.30 | 22.35 | 16.09 | 21.81 | 6,467,436 | +5.07(+30.29%) |
May 18, 2015 | 18.36 | 18.36 | 16.50 | 16.74 | 1,964,256 | -1.64(-8.92%) |
May 15, 2015 | 19.22 | 19.50 | 18.00 | 18.38 | 1,120,555 | -0.83(-4.32%) |
May 14, 2015 | 19.10 | 19.36 | 18.82 | 19.21 | 1,299,658 | +0.20(+1.05%) |
May 13, 2015 | 19.02 | 19.54 | 18.85 | 19.01 | 934,559 | -0.01(-0.05%) |
May 12, 2015 | 19.38 | 20.00 | 18.62 | 19.02 | 1,726,781 | -0.15(-0.78%) |
May 11, 2015 | 18.68 | 19.70 | 18.55 | 19.17 | 1,917,331 | +0.54(+2.90%) |
May 08, 2015 | 18.16 | 18.68 | 17.54 | 18.63 | 762,039 | +0.76(+4.25%) |
May 07, 2015 | 17.62 | 18.00 | 17.49 | 17.87 | 395,356 | +0.22(+1.25%) |
May 06, 2015 | 17.95 | 17.96 | 17.42 | 17.65 | 508,888 | -0.09(-0.51%) |
May 05, 2015 | 17.84 | 17.95 | 17.36 | 17.74 | 956,540 | -0.36(-1.99%) |
May 04, 2015 | 17.91 | 18.80 | 17.85 | 18.10 | 936,736 | +0.16(+0.89%) |
May 01, 2015 | 17.98 | 18.19 | 17.56 | 17.94 | 472,733 | +0.03(+0.17%) |
Apr 30, 2015 | 17.64 | 17.99 | 17.30 | 17.91 | 835,530 | +0.62(+3.59%) |
Apr 29, 2015 | 17.10 | 17.80 | 16.90 | 17.29 | 768,665 | +0.19(+1.11%) |
Apr 28, 2015 | 16.95 | 17.80 | 16.67 | 17.10 | 459,353 | -0.56(-3.17%) |
Apr 27, 2015 | 17.30 | 18.20 | 16.90 | 17.66 | 968,338 | +0.46(+2.67%) |
Apr 24, 2015 | 17.28 | 17.40 | 16.64 | 17.20 | 724,888 | +0.16(+0.94%) |
Apr 23, 2015 | 16.62 | 17.48 | 16.61 | 17.04 | 1,045,226 | +0.29(+1.73%) |
Apr 22, 2015 | 18.19 | 18.19 | 16.52 | 16.75 | 1,177,282 | -0.46(-2.67%) |
Apr 21, 2015 | 17.89 | 18.11 | 17.04 | 17.21 | 1,024,614 | -0.52(-2.93%) |
Apr 20, 2015 | 17.28 | 17.87 | 17.24 | 17.73 | 1,147,763 | +0.26(+1.49%) |
Apr 17, 2015 | 17.18 | 17.65 | 16.09 | 17.47 | 1,334,653 | -0.53(-2.94%) |
Apr 16, 2015 | 17.60 | 18.50 | 17.60 | 18.00 | 1,482,500 | +0.40(+2.27%) |
Apr 15, 2015 | 16.90 | 17.84 | 16.80 | 17.60 | 2,201,672 | +0.80(+4.76%) |
Apr 14, 2015 | 16.58 | 16.93 | 16.01 | 16.80 | 1,363,106 | +0.17(+1.02%) |
Apr 13, 2015 | 16.60 | 16.85 | 15.62 | 16.63 | 2,201,674 | +0.08(+0.48%) |
Apr 10, 2015 | 16.89 | 16.96 | 15.80 | 16.55 | 1,523,559 | -0.59(-3.44%) |
Apr 09, 2015 | 16.52 | 17.15 | 15.60 | 17.14 | 3,367,754 | +0.71(+4.32%) |
Apr 08, 2015 | 15.25 | 16.43 | 14.82 | 16.43 | 5,465,717 | +1.96(+13.55%) |
Apr 07, 2015 | 11.99 | 16.80 | 11.49 | 14.47 | 10,114,919 | +2.18(+17.74%) |
Apr 02, 2015 | 12.00 | 12.54 | 11.29 | 12.29 | 496,574 | +1.87(+17.95%) |
Apr 01, 2015 | 10.82 | 11.31 | 10.32 | 10.42 | 2,098,508 | -0.37(-3.43%) |
Mar 31, 2015 | 10.45 | 11.12 | 10.02 | 10.79 | 2,166,345 | +0.16(+1.51%) |
Mar 30, 2015 | 11.87 | 11.96 | 10.00 | 10.63 | 2,741,932 | -1.15(-9.76%) |
Mar 27, 2015 | 12.61 | 12.61 | 11.50 | 11.78 | 1,185,571 | -0.70(-5.61%) |
Mar 26, 2015 | 12.29 | 12.86 | 11.80 | 12.48 | 2,616,325 | +0.69(+5.85%) |
Mar 25, 2015 | 11.59 | 11.86 | 11.01 | 11.79 | 1,064,123 | +0.19(+1.64%) |
Mar 24, 2015 | 11.33 | 12.10 | 11.20 | 11.60 | 1,641,652 | +0.28(+2.47%) |
Mar 23, 2015 | 10.97 | 11.90 | 10.90 | 11.32 | 1,907,059 | +0.26(+2.35%) |
Mar 20, 2015 | 10.02 | 11.46 | 10.02 | 11.06 | 2,359,650 | +1.08(+10.82%) |
Mar 19, 2015 | 9.500 | 10.28 | 9.410 | 9.980 | 1,876,127 | +0.62(+6.62%) |
Mar 18, 2015 | 11.36 | 11.36 | 9.190 | 9.360 | 7,172,289 | -2.45(-20.75%) |
Mar 17, 2015 | 11.80 | 11.89 | 11.40 | 11.81 | 1,197,552 | -0.06(-0.51%) |
Mar 16, 2015 | 11.60 | 12.03 | 10.82 | 11.87 | 1,418,926 | +0.27(+2.33%) |
Mar 13, 2015 | 11.41 | 11.73 | 11.30 | 11.60 | 2,197,952 | +0.19(+1.67%) |
Mar 12, 2015 | 12.28 | 12.68 | 11.36 | 11.41 | 2,500,038 | -0.92(-7.46%) |
Mar 11, 2015 | 12.40 | 13.27 | 12.30 | 12.33 | 1,313,891 | -0.12(-0.96%) |
Mar 10, 2015 | 12.65 | 13.50 | 12.38 | 12.45 | 1,460,693 | -0.38(-2.96%) |
Mar 09, 2015 | 13.60 | 14.48 | 12.72 | 12.83 | 3,209,992 | -1.67(-11.52%) |
Mar 06, 2015 | 13.76 | 14.50 | 12.00 | 14.50 | 3,418,095 | +0.70(+5.07%) |
Mar 05, 2015 | 12.61 | 14.13 | 12.51 | 13.80 | 3,607,257 | +1.64(+13.49%) |
Mar 04, 2015 | 10.96 | 12.21 | 10.77 | 12.16 | 3,089,268 | +1.39(+12.91%) |
Mar 03, 2015 | 9.930 | 11.00 | 9.900 | 10.77 | 3,525,044 | +0.75(+7.49%) |