Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 21.76 | 23.14 | 21.40 | 23.14 | 194,490 | +1.64(+7.63%) |
Apr 29, 2015 | 21.32 | 21.76 | 20.12 | 21.50 | 89,770 | +0.18(+0.84%) |
Apr 28, 2015 | 20.90 | 21.99 | 20.11 | 21.32 | 128,677 | +0.30(+1.43%) |
Apr 27, 2015 | 19.20 | 23.75 | 19.20 | 21.02 | 281,516 | +1.82(+9.48%) |
Apr 24, 2015 | 18.40 | 20.73 | 16.51 | 19.20 | 424,175 | +4.78(+33.15%) |
Apr 23, 2015 | 14.14 | 14.77 | 14.00 | 14.42 | 105,953 | +0.36(+2.56%) |
Apr 22, 2015 | 14.23 | 14.40 | 13.90 | 14.06 | 49,853 | -0.11(-0.78%) |
Apr 21, 2015 | 14.23 | 14.23 | 13.50 | 14.17 | 15,481 | +0.05(+0.35%) |
Apr 20, 2015 | 14.03 | 14.40 | 14.03 | 14.12 | 22,400 | -0.14(-0.96%) |
Apr 17, 2015 | 14.20 | 14.34 | 14.04 | 14.26 | 17,055 | -0.16(-1.13%) |
Apr 16, 2015 | 14.70 | 14.71 | 13.64 | 14.42 | 74,851 | -0.11(-0.76%) |
Apr 15, 2015 | 14.58 | 14.79 | 14.35 | 14.53 | 54,063 | -0.10(-0.68%) |
Apr 14, 2015 | 14.65 | 14.73 | 14.51 | 14.63 | 24,173 | +0.11(+0.75%) |
Apr 13, 2015 | 14.48 | 14.70 | 14.40 | 14.52 | 33,706 | +0.07(+0.48%) |
Apr 10, 2015 | 14.16 | 14.46 | 14.07 | 14.45 | 34,207 | +0.25(+1.76%) |
Apr 09, 2015 | 14.15 | 14.65 | 14.04 | 14.20 | 34,573 | +0.25(+1.79%) |
Apr 08, 2015 | 14.01 | 14.94 | 13.93 | 13.95 | 107,837 | -0.05(-0.36%) |
Apr 07, 2015 | 13.17 | 14.05 | 13.05 | 14.00 | 103,266 | +0.75(+5.66%) |
Apr 06, 2015 | 13.40 | 13.99 | 13.25 | 13.25 | 90,884 | -0.23(-1.71%) |
Apr 02, 2015 | 13.02 | 13.48 | 13.48 | 13.48 | 82,600 | +0.48(+3.69%) |
Apr 01, 2015 | 12.38 | 13.33 | 12.33 | 13.00 | 86,019 | +0.55(+4.42%) |
Mar 31, 2015 | 12.27 | 12.59 | 12.00 | 12.45 | 54,173 | +0.05(+0.40%) |
Mar 30, 2015 | 12.51 | 12.75 | 12.00 | 12.40 | 59,783 | -0.10(-0.80%) |
Mar 27, 2015 | 10.62 | 12.69 | 10.62 | 12.50 | 82,460 | +1.90(+17.92%) |
Mar 26, 2015 | 10.57 | 10.76 | 10.52 | 10.60 | 15,952 | +0.03(+0.29%) |
Mar 25, 2015 | 10.40 | 10.66 | 10.28 | 10.57 | 22,130 | +0.13(+1.25%) |
Mar 24, 2015 | 10.28 | 10.58 | 10.12 | 10.44 | 33,007 | +0.17(+1.66%) |
Mar 23, 2015 | 10.27 | 10.38 | 10.11 | 10.27 | 16,054 | +0.02(+0.20%) |
Mar 20, 2015 | 10.31 | 10.75 | 10.25 | 10.25 | 74,326 | -0.12(-1.16%) |
Mar 19, 2015 | 10.21 | 10.47 | 10.15 | 10.37 | 21,443 | +0.21(+2.07%) |
Mar 18, 2015 | 10.11 | 10.27 | 10.11 | 10.16 | 10,411 | -0.06(-0.59%) |
Mar 17, 2015 | 10.25 | 10.26 | 10.05 | 10.22 | 33,577 | -0.04(-0.39%) |
Mar 16, 2015 | 10.09 | 10.31 | 9.900 | 10.26 | 37,922 | +0.15(+1.48%) |
Mar 13, 2015 | 10.11 | 10.16 | 10.03 | 10.11 | 7,801 | +0.04(+0.40%) |
Mar 12, 2015 | 10.02 | 10.17 | 10.02 | 10.07 | 34,453 | +0.20(+2.03%) |
Mar 11, 2015 | 10.12 | 10.20 | 9.870 | 9.870 | 13,724 | -0.28(-2.76%) |
Mar 10, 2015 | 10.24 | 10.24 | 10.15 | 10.15 | 14,115 | -0.09(-0.88%) |
Mar 09, 2015 | 10.14 | 10.27 | 10.10 | 10.24 | 11,226 | +0.04(+0.39%) |
Mar 06, 2015 | 10.21 | 10.21 | 10.02 | 10.20 | 3,972 | +0.03(+0.29%) |
Mar 05, 2015 | 10.24 | 10.24 | 10.15 | 10.17 | 29,981 | -0.01(-0.10%) |
Mar 04, 2015 | 10.17 | 10.28 | 10.16 | 10.18 | 11,115 | -0.10(-0.97%) |
Mar 03, 2015 | 10.15 | 10.29 | 10.15 | 10.28 | 13,081 | +0.14(+1.38%) |
Mar 02, 2015 | 10.12 | 10.20 | 10.10 | 10.14 | 11,139 | -0.01(-0.10%) |
Feb 27, 2015 | 10.13 | 10.20 | 10.12 | 10.15 | 20,078 | +0.02(+0.20%) |
Feb 26, 2015 | 10.09 | 10.19 | 10.01 | 10.13 | 30,031 | +0.13(+1.30%) |
Feb 25, 2015 | 9.850 | 10.10 | 9.850 | 10.00 | 23,944 | +0.09(+0.91%) |
Feb 24, 2015 | 9.900 | 9.910 | 9.750 | 9.910 | 12,886 | +0.00(+0.00%) |
Feb 23, 2015 | 9.850 | 9.970 | 9.636 | 9.910 | 20,038 | -0.06(-0.60%) |
Feb 20, 2015 | 9.910 | 10.01 | 9.720 | 9.970 | 10,165 | +0.02(+0.20%) |
Feb 19, 2015 | 9.920 | 10.05 | 9.920 | 9.950 | 6,934 | -0.04(-0.40%) |
Feb 18, 2015 | 9.981 | 10.09 | 9.918 | 9.990 | 20,847 | +0.01(+0.10%) |
Feb 17, 2015 | 10.03 | 10.09 | 9.950 | 9.980 | 8,068 | +0.01(+0.10%) |
Feb 13, 2015 | 9.800 | 9.970 | 9.970 | 9.970 | 42,400 | +0.10(+1.01%) |
Feb 12, 2015 | 9.610 | 9.870 | 9.610 | 9.870 | 12,880 | +0.24(+2.49%) |
Feb 11, 2015 | 9.720 | 9.820 | 9.550 | 9.630 | 26,728 | -0.28(-2.83%) |
Feb 10, 2015 | 9.800 | 10.04 | 9.720 | 9.910 | 6,262 | +0.08(+0.81%) |
Feb 09, 2015 | 10.06 | 10.06 | 9.800 | 9.830 | 15,157 | -0.27(-2.67%) |
Feb 06, 2015 | 9.310 | 10.20 | 9.310 | 10.10 | 67,935 | +0.75(+8.02%) |
Feb 05, 2015 | 9.430 | 9.430 | 9.242 | 9.350 | 8,030 | +0.06(+0.65%) |
Feb 04, 2015 | 9.380 | 9.540 | 9.280 | 9.290 | 16,232 | -0.03(-0.32%) |
Feb 03, 2015 | 9.490 | 9.900 | 9.320 | 9.320 | 56,781 | -0.21(-2.20%) |