Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 25.38 | 26.10 | 24.92 | 25.62 | 1,044,138 | +0.11(+0.43%) |
May 28, 2015 | 25.89 | 26.14 | 25.07 | 25.51 | 1,047,449 | -0.63(-2.41%) |
May 27, 2015 | 26.56 | 27.00 | 25.76 | 26.14 | 1,474,931 | -0.57(-2.13%) |
May 26, 2015 | 26.13 | 27.02 | 25.41 | 26.71 | 2,396,741 | +0.49(+1.87%) |
May 22, 2015 | 25.03 | 26.22 | 26.22 | 26.22 | 3,891,600 | +1.96(+8.08%) |
May 21, 2015 | 24.85 | 25.34 | 23.38 | 24.26 | 6,856,093 | -1.98(-7.55%) |
May 20, 2015 | 23.28 | 27.49 | 21.81 | 26.24 | 20,085,588 | +9.86(+60.20%) |
May 19, 2015 | 16.18 | 16.49 | 15.88 | 16.38 | 2,643,800 | +0.45(+2.82%) |
May 18, 2015 | 15.27 | 15.94 | 15.12 | 15.93 | 1,326,682 | +0.72(+4.73%) |
May 15, 2015 | 15.24 | 15.45 | 14.96 | 15.21 | 832,556 | -0.11(-0.72%) |
May 14, 2015 | 15.03 | 15.37 | 14.45 | 15.32 | 924,327 | +0.45(+3.03%) |
May 13, 2015 | 15.28 | 15.62 | 14.75 | 14.87 | 887,654 | -0.34(-2.24%) |
May 12, 2015 | 15.00 | 15.45 | 14.96 | 15.21 | 1,056,965 | +0.17(+1.13%) |
May 11, 2015 | 14.70 | 15.35 | 14.57 | 15.04 | 998,807 | +0.33(+2.24%) |
May 08, 2015 | 15.28 | 15.35 | 14.60 | 14.71 | 1,063,282 | -0.33(-2.19%) |
May 07, 2015 | 14.59 | 15.38 | 13.61 | 15.04 | 2,160,333 | +0.28(+1.90%) |
May 06, 2015 | 13.97 | 14.85 | 13.52 | 14.76 | 3,099,396 | +1.51(+11.40%) |
May 05, 2015 | 13.25 | 13.79 | 12.83 | 13.25 | 1,630,307 | -0.02(-0.15%) |
May 04, 2015 | 12.80 | 13.39 | 12.69 | 13.27 | 920,407 | +0.54(+4.28%) |
May 01, 2015 | 12.27 | 12.75 | 12.12 | 12.72 | 692,312 | +0.53(+4.30%) |
Apr 30, 2015 | 12.88 | 13.03 | 12.01 | 12.20 | 1,344,695 | -0.79(-6.08%) |
Apr 29, 2015 | 12.95 | 13.22 | 12.73 | 12.99 | 644,962 | -0.07(-0.54%) |
Apr 28, 2015 | 13.22 | 13.49 | 12.61 | 13.06 | 1,020,827 | -0.15(-1.14%) |
Apr 27, 2015 | 13.48 | 13.94 | 12.93 | 13.21 | 841,557 | -0.21(-1.56%) |
Apr 24, 2015 | 13.66 | 13.78 | 13.37 | 13.42 | 273,347 | -0.24(-1.76%) |
Apr 23, 2015 | 13.53 | 13.78 | 13.27 | 13.66 | 541,533 | +0.14(+1.04%) |
Apr 22, 2015 | 13.43 | 13.72 | 13.24 | 13.52 | 470,204 | +0.04(+0.30%) |
Apr 21, 2015 | 13.56 | 13.70 | 13.30 | 13.48 | 538,163 | -0.06(-0.44%) |
Apr 20, 2015 | 13.30 | 13.68 | 12.89 | 13.54 | 627,554 | +0.30(+2.27%) |
Apr 17, 2015 | 13.35 | 13.56 | 13.09 | 13.24 | 676,805 | -0.23(-1.71%) |
Apr 16, 2015 | 13.76 | 13.92 | 13.43 | 13.47 | 641,210 | -0.33(-2.43%) |
Apr 15, 2015 | 13.61 | 13.96 | 13.35 | 13.80 | 657,280 | +0.24(+1.81%) |
Apr 14, 2015 | 13.67 | 13.76 | 13.35 | 13.56 | 642,640 | -0.12(-0.88%) |
Apr 13, 2015 | 13.81 | 13.94 | 13.55 | 13.68 | 659,457 | -0.17(-1.23%) |
Apr 10, 2015 | 14.14 | 14.14 | 13.75 | 13.85 | 739,406 | -0.21(-1.53%) |
Apr 09, 2015 | 14.22 | 14.43 | 13.70 | 14.06 | 656,210 | -0.17(-1.16%) |
Apr 08, 2015 | 14.52 | 14.65 | 14.10 | 14.23 | 680,656 | -0.24(-1.66%) |
Apr 07, 2015 | 14.79 | 14.99 | 14.25 | 14.47 | 1,095,286 | -0.26(-1.77%) |
Apr 06, 2015 | 14.24 | 15.12 | 14.07 | 14.73 | 1,415,542 | +0.48(+3.37%) |
Apr 02, 2015 | 14.30 | 14.25 | 14.25 | 14.25 | 943,400 | -0.04(-0.28%) |
Apr 01, 2015 | 14.13 | 14.30 | 13.50 | 14.29 | 2,129,891 | +1.01(+7.61%) |
Mar 31, 2015 | 13.70 | 13.92 | 13.15 | 13.28 | 623,028 | -0.59(-4.25%) |
Mar 30, 2015 | 13.66 | 14.09 | 13.54 | 13.87 | 822,176 | +0.30(+2.21%) |
Mar 27, 2015 | 13.08 | 13.68 | 13.08 | 13.57 | 764,449 | +0.50(+3.83%) |
Mar 26, 2015 | 12.80 | 13.20 | 12.66 | 13.07 | 537,522 | +0.07(+0.54%) |
Mar 25, 2015 | 13.50 | 13.59 | 12.98 | 13.00 | 1,025,008 | -0.49(-3.63%) |
Mar 24, 2015 | 13.26 | 13.50 | 13.15 | 13.49 | 530,475 | +0.27(+2.04%) |
Mar 23, 2015 | 13.19 | 13.35 | 12.75 | 13.22 | 771,519 | +0.06(+0.46%) |
Mar 20, 2015 | 13.97 | 14.47 | 13.12 | 13.16 | 1,550,150 | -0.76(-5.46%) |
Mar 19, 2015 | 13.63 | 13.95 | 13.60 | 13.92 | 489,493 | +0.26(+1.90%) |
Mar 18, 2015 | 13.54 | 13.80 | 13.35 | 13.66 | 571,858 | +0.07(+0.52%) |
Mar 17, 2015 | 13.76 | 13.81 | 13.30 | 13.59 | 504,942 | -0.20(-1.45%) |
Mar 16, 2015 | 14.12 | 14.12 | 13.68 | 13.79 | 600,786 | -0.32(-2.27%) |
Mar 13, 2015 | 14.08 | 14.24 | 13.76 | 14.11 | 461,756 | +0.07(+0.50%) |
Mar 12, 2015 | 13.93 | 14.08 | 13.71 | 14.04 | 419,925 | +0.08(+0.57%) |
Mar 11, 2015 | 13.61 | 14.07 | 13.43 | 13.96 | 559,049 | +0.40(+2.95%) |
Mar 10, 2015 | 13.31 | 13.71 | 13.22 | 13.56 | 369,620 | -0.03(-0.22%) |
Mar 09, 2015 | 13.69 | 13.85 | 13.35 | 13.59 | 364,839 | -0.04(-0.29%) |
Mar 06, 2015 | 14.00 | 14.09 | 13.51 | 13.63 | 530,412 | -0.45(-3.20%) |
Mar 05, 2015 | 14.13 | 14.39 | 13.85 | 14.08 | 531,072 | +0.02(+0.14%) |
Mar 04, 2015 | 13.36 | 14.07 | 13.19 | 14.06 | 802,039 | +0.70(+5.24%) |
Mar 03, 2015 | 13.40 | 13.55 | 13.05 | 13.36 | 658,315 | -0.13(-0.96%) |