Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 16.02 | 17.63 | 15.90 | 16.66 | 77,827 | +0.76(+4.78%) |
May 28, 2015 | 16.41 | 16.64 | 15.45 | 15.90 | 110,067 | -0.02(-0.13%) |
May 27, 2015 | 15.25 | 16.25 | 14.64 | 15.92 | 134,532 | +0.65(+4.26%) |
May 26, 2015 | 15.32 | 16.24 | 14.82 | 15.27 | 76,202 | +0.40(+2.69%) |
May 22, 2015 | 14.49 | 14.87 | 14.87 | 14.87 | 49,400 | +0.46(+3.19%) |
May 21, 2015 | 14.29 | 14.65 | 14.00 | 14.41 | 46,387 | +0.10(+0.70%) |
May 20, 2015 | 14.03 | 14.52 | 13.88 | 14.31 | 41,256 | +0.14(+0.99%) |
May 19, 2015 | 14.02 | 14.90 | 14.00 | 14.17 | 50,219 | +0.01(+0.07%) |
May 18, 2015 | 13.93 | 14.59 | 13.92 | 14.16 | 59,194 | +0.09(+0.64%) |
May 15, 2015 | 14.02 | 14.16 | 13.63 | 14.07 | 40,256 | +0.07(+0.50%) |
May 14, 2015 | 13.11 | 14.32 | 12.86 | 14.00 | 54,152 | +0.81(+6.14%) |
May 13, 2015 | 13.55 | 13.79 | 12.95 | 13.19 | 40,509 | -0.37(-2.73%) |
May 12, 2015 | 14.02 | 14.02 | 12.80 | 13.56 | 58,292 | +0.21(+1.57%) |
May 11, 2015 | 13.18 | 14.14 | 12.57 | 13.35 | 60,552 | +0.24(+1.83%) |
May 08, 2015 | 12.29 | 13.31 | 12.17 | 13.11 | 77,981 | +0.82(+6.67%) |
May 07, 2015 | 12.95 | 13.00 | 12.11 | 12.29 | 79,043 | -0.65(-5.02%) |
May 06, 2015 | 12.30 | 13.37 | 12.08 | 12.94 | 80,403 | +0.64(+5.20%) |
May 05, 2015 | 13.13 | 13.25 | 12.23 | 12.30 | 92,728 | -1.04(-7.80%) |
May 04, 2015 | 12.74 | 14.98 | 12.74 | 13.34 | 45,291 | +0.25(+1.91%) |
May 01, 2015 | 13.35 | 13.91 | 12.75 | 13.09 | 101,178 | -0.23(-1.73%) |
Apr 30, 2015 | 13.89 | 14.24 | 13.30 | 13.32 | 87,194 | -0.52(-3.76%) |
Apr 29, 2015 | 14.31 | 15.23 | 13.78 | 13.84 | 88,714 | -0.61(-4.22%) |
Apr 28, 2015 | 14.13 | 14.63 | 13.34 | 14.45 | 103,916 | +0.25(+1.76%) |
Apr 27, 2015 | 15.77 | 15.77 | 13.92 | 14.20 | 176,344 | -1.26(-8.12%) |
Apr 24, 2015 | 16.93 | 16.93 | 15.06 | 15.46 | 133,952 | -1.53(-9.03%) |
Apr 23, 2015 | 16.29 | 17.55 | 16.20 | 16.99 | 188,383 | +0.21(+1.25%) |
Apr 22, 2015 | 19.60 | 19.60 | 15.88 | 16.78 | 284,402 | -2.76(-14.12%) |
Apr 21, 2015 | 20.25 | 20.25 | 18.82 | 19.54 | 82,911 | -0.49(-2.45%) |
Apr 20, 2015 | 18.91 | 20.43 | 18.91 | 20.03 | 118,637 | +0.46(+2.35%) |
Apr 17, 2015 | 20.12 | 20.13 | 18.91 | 19.57 | 108,462 | -0.63(-3.12%) |
Apr 16, 2015 | 19.84 | 20.39 | 19.41 | 20.20 | 130,603 | +0.35(+1.76%) |
Apr 15, 2015 | 19.27 | 20.00 | 18.76 | 19.85 | 135,798 | +0.82(+4.31%) |
Apr 14, 2015 | 17.90 | 19.68 | 17.31 | 19.03 | 183,128 | +0.87(+4.79%) |
Apr 13, 2015 | 19.22 | 20.50 | 17.73 | 18.16 | 290,583 | -1.05(-5.47%) |
Apr 10, 2015 | 18.02 | 19.68 | 17.65 | 19.21 | 160,971 | +1.36(+7.62%) |
Apr 09, 2015 | 16.94 | 18.72 | 16.59 | 17.85 | 260,063 | +0.99(+5.87%) |
Apr 08, 2015 | 15.18 | 16.99 | 15.00 | 16.86 | 107,340 | +1.77(+11.73%) |
Apr 07, 2015 | 13.20 | 15.50 | 13.20 | 15.09 | 118,559 | +1.27(+9.19%) |
Apr 06, 2015 | 14.00 | 14.00 | 13.23 | 13.82 | 71,759 | -0.08(-0.58%) |
Apr 02, 2015 | 13.27 | 13.90 | 13.90 | 13.90 | 190,600 | +0.66(+4.98%) |
Apr 01, 2015 | 13.18 | 13.24 | 12.37 | 13.24 | 153,572 | +0.00(+0.00%) |
Mar 31, 2015 | 13.07 | 13.62 | 12.87 | 13.24 | 170,564 | +0.21(+1.61%) |
Mar 30, 2015 | 13.04 | 13.18 | 12.12 | 13.03 | 89,363 | +0.15(+1.16%) |
Mar 27, 2015 | 13.42 | 13.89 | 12.51 | 12.88 | 91,800 | -0.43(-3.23%) |
Mar 26, 2015 | 13.25 | 13.66 | 12.79 | 13.31 | 105,865 | -0.19(-1.41%) |
Mar 25, 2015 | 13.77 | 14.25 | 13.27 | 13.50 | 71,151 | -0.21(-1.53%) |
Mar 24, 2015 | 14.05 | 14.43 | 13.37 | 13.71 | 122,197 | -0.34(-2.42%) |
Mar 23, 2015 | 13.50 | 14.14 | 13.50 | 14.05 | 129,414 | +0.41(+3.01%) |
Mar 20, 2015 | 13.24 | 13.80 | 13.23 | 13.64 | 228,975 | +0.64(+4.92%) |
Mar 19, 2015 | 13.20 | 13.58 | 12.61 | 13.00 | 1,387,193 | -0.87(-6.27%) |
Mar 18, 2015 | 13.50 | 14.18 | 13.50 | 13.87 | 33,763 | +0.17(+1.24%) |
Mar 17, 2015 | 13.65 | 13.88 | 13.36 | 13.70 | 22,636 | +0.20(+1.48%) |
Mar 16, 2015 | 14.20 | 14.20 | 13.43 | 13.50 | 24,056 | -0.60(-4.26%) |
Mar 13, 2015 | 14.29 | 14.81 | 13.90 | 14.10 | 22,352 | -0.06(-0.42%) |
Mar 12, 2015 | 13.22 | 14.36 | 13.22 | 14.16 | 27,297 | -0.02(-0.14%) |
Mar 11, 2015 | 14.58 | 14.65 | 14.09 | 14.18 | 10,583 | -0.59(-3.99%) |
Mar 10, 2015 | 14.83 | 14.99 | 14.40 | 14.77 | 16,628 | +0.02(+0.14%) |
Mar 09, 2015 | 14.50 | 14.75 | 14.17 | 14.75 | 17,790 | +0.34(+2.36%) |
Mar 06, 2015 | 14.60 | 14.92 | 13.95 | 14.41 | 25,595 | -0.22(-1.50%) |
Mar 05, 2015 | 14.77 | 14.77 | 13.73 | 14.63 | 27,588 | +0.33(+2.31%) |
Mar 04, 2015 | 14.50 | 14.90 | 13.36 | 14.30 | 57,451 | -0.52(-3.51%) |
Mar 03, 2015 | 14.10 | 14.82 | 13.71 | 14.82 | 29,802 | +0.79(+5.63%) |