Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.89 | 18.01 | 16.50 | 16.59 | 250,197 | -1.29(-7.20%) |
May 28, 2015 | 18.57 | 18.57 | 17.85 | 17.88 | 119,429 | -0.67(-3.62%) |
May 27, 2015 | 18.78 | 18.78 | 18.05 | 18.55 | 183,187 | -0.25(-1.31%) |
May 26, 2015 | 18.90 | 18.98 | 18.53 | 18.80 | 168,549 | -0.04(-0.20%) |
May 22, 2015 | 18.90 | 18.84 | 18.84 | 18.84 | 105,168 | -0.07(-0.35%) |
May 21, 2015 | 18.94 | 19.14 | 18.71 | 18.90 | 105,399 | +0.02(+0.10%) |
May 20, 2015 | 18.95 | 19.24 | 18.71 | 18.88 | 106,100 | -0.03(-0.15%) |
May 19, 2015 | 19.42 | 19.62 | 18.48 | 18.91 | 147,242 | -0.36(-1.86%) |
May 18, 2015 | 18.25 | 19.78 | 18.25 | 19.27 | 512,000 | +1.12(+6.20%) |
May 15, 2015 | 17.94 | 18.43 | 17.19 | 18.15 | 170,110 | +0.20(+1.11%) |
May 14, 2015 | 18.35 | 18.73 | 17.74 | 17.95 | 147,108 | -0.37(-2.01%) |
May 13, 2015 | 18.20 | 18.61 | 18.20 | 18.32 | 154,430 | +0.12(+0.68%) |
May 12, 2015 | 18.56 | 18.69 | 17.73 | 18.19 | 169,263 | -0.27(-1.48%) |
May 11, 2015 | 17.47 | 18.60 | 17.29 | 18.47 | 225,777 | +1.23(+7.13%) |
May 08, 2015 | 17.97 | 17.98 | 17.06 | 17.24 | 178,488 | -0.41(-2.30%) |
May 07, 2015 | 16.60 | 17.70 | 16.46 | 17.65 | 260,867 | +1.03(+6.20%) |
May 06, 2015 | 16.18 | 17.00 | 16.18 | 16.62 | 286,718 | +0.44(+2.75%) |
May 05, 2015 | 15.52 | 16.63 | 15.48 | 16.17 | 406,144 | +1.11(+7.34%) |
May 04, 2015 | 14.12 | 15.12 | 13.70 | 15.07 | 378,968 | +2.12(+16.35%) |
May 01, 2015 | 13.17 | 13.17 | 11.49 | 12.95 | 243,350 | +2.60(+25.11%) |
Apr 30, 2015 | 10.38 | 10.53 | 10.16 | 10.35 | 103,860 | +0.00(+0.00%) |
Apr 29, 2015 | 10.74 | 11.49 | 10.25 | 10.35 | 95,297 | -0.45(-4.20%) |
Apr 28, 2015 | 10.88 | 11.29 | 10.77 | 10.80 | 77,368 | -0.04(-0.35%) |
Apr 27, 2015 | 10.90 | 11.46 | 10.67 | 10.84 | 60,341 | -0.05(-0.43%) |
Apr 24, 2015 | 10.90 | 11.26 | 10.85 | 10.89 | 48,674 | +0.04(+0.35%) |
Apr 23, 2015 | 10.13 | 10.96 | 10.11 | 10.85 | 110,123 | +0.65(+6.40%) |
Apr 22, 2015 | 10.43 | 10.51 | 9.867 | 10.20 | 83,871 | -0.30(-2.88%) |
Apr 21, 2015 | 10.69 | 10.83 | 10.44 | 10.50 | 76,228 | -0.25(-2.29%) |
Apr 20, 2015 | 10.72 | 10.94 | 10.48 | 10.75 | 92,381 | +0.01(+0.09%) |
Apr 17, 2015 | 10.83 | 10.91 | 10.53 | 10.74 | 70,142 | -0.20(-1.82%) |
Apr 16, 2015 | 11.26 | 11.42 | 10.87 | 10.94 | 64,905 | -0.43(-3.82%) |
Apr 15, 2015 | 11.09 | 11.58 | 11.00 | 11.37 | 89,389 | +0.42(+3.80%) |
Apr 14, 2015 | 11.00 | 11.29 | 10.84 | 10.95 | 113,884 | +0.04(+0.35%) |
Apr 13, 2015 | 11.01 | 11.11 | 10.63 | 10.92 | 133,466 | -0.20(-1.78%) |
Apr 10, 2015 | 11.37 | 11.54 | 11.11 | 11.11 | 76,745 | -0.18(-1.59%) |
Apr 09, 2015 | 11.74 | 11.84 | 11.08 | 11.29 | 155,576 | -0.36(-3.08%) |
Apr 08, 2015 | 11.98 | 12.16 | 11.26 | 11.65 | 366,489 | -0.33(-2.76%) |
Apr 07, 2015 | 12.74 | 12.81 | 11.95 | 11.98 | 143,051 | -0.70(-5.51%) |
Apr 06, 2015 | 13.04 | 13.14 | 12.62 | 12.68 | 78,200 | -0.33(-2.54%) |
Apr 02, 2015 | 12.73 | 13.01 | 13.01 | 13.01 | 35,549 | +0.21(+1.62%) |
Apr 01, 2015 | 12.68 | 12.91 | 12.65 | 12.81 | 52,970 | +0.09(+0.67%) |
Mar 31, 2015 | 12.60 | 12.80 | 12.36 | 12.72 | 30,950 | -0.06(-0.44%) |
Mar 30, 2015 | 12.44 | 12.84 | 12.35 | 12.78 | 69,002 | +0.33(+2.66%) |
Mar 27, 2015 | 12.68 | 12.68 | 12.33 | 12.45 | 58,870 | -0.26(-2.08%) |
Mar 26, 2015 | 13.27 | 13.50 | 12.66 | 12.71 | 47,823 | -0.54(-4.07%) |
Mar 25, 2015 | 13.76 | 13.95 | 13.21 | 13.25 | 48,212 | -0.39(-2.84%) |
Mar 24, 2015 | 13.91 | 13.91 | 13.42 | 13.64 | 55,365 | -0.23(-1.64%) |
Mar 23, 2015 | 12.86 | 13.89 | 12.85 | 13.87 | 62,416 | +1.08(+8.43%) |
Mar 20, 2015 | 12.83 | 12.90 | 12.61 | 12.79 | 115,337 | +0.06(+0.45%) |
Mar 19, 2015 | 13.25 | 13.29 | 12.53 | 12.73 | 59,951 | -0.67(-5.01%) |
Mar 18, 2015 | 13.07 | 13.52 | 12.85 | 13.40 | 108,312 | +0.28(+2.16%) |
Mar 17, 2015 | 12.56 | 13.14 | 12.35 | 13.12 | 75,070 | +0.51(+4.05%) |
Mar 16, 2015 | 13.47 | 13.47 | 12.15 | 12.61 | 93,192 | -0.72(-5.39%) |
Mar 13, 2015 | 13.71 | 13.71 | 13.15 | 13.33 | 50,793 | -0.38(-2.76%) |
Mar 12, 2015 | 13.59 | 13.87 | 13.46 | 13.70 | 31,902 | +0.27(+2.04%) |
Mar 11, 2015 | 13.32 | 13.51 | 13.18 | 13.43 | 58,627 | +0.19(+1.43%) |
Mar 10, 2015 | 13.31 | 13.43 | 12.97 | 13.24 | 59,925 | -0.23(-1.68%) |
Mar 09, 2015 | 13.36 | 13.68 | 13.35 | 13.47 | 56,431 | +0.10(+0.78%) |
Mar 06, 2015 | 13.44 | 13.53 | 13.10 | 13.36 | 81,715 | -0.11(-0.84%) |
Mar 05, 2015 | 13.66 | 13.66 | 13.21 | 13.48 | 46,940 | -0.21(-1.52%) |
Mar 04, 2015 | 13.70 | 13.84 | 13.42 | 13.69 | 57,744 | -0.09(-0.69%) |
Mar 03, 2015 | 13.89 | 13.95 | 13.70 | 13.78 | 42,686 | -0.14(-1.02%) |