Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 23.50 | 24.56 | 21.91 | 22.16 | 246,364 | -1.11(-4.77%) |
May 28, 2015 | 23.00 | 23.71 | 22.53 | 23.27 | 114,359 | +0.12(+0.52%) |
May 27, 2015 | 22.31 | 23.24 | 21.99 | 23.15 | 121,475 | +0.69(+3.07%) |
May 26, 2015 | 22.80 | 22.80 | 21.79 | 22.46 | 63,791 | -0.45(-1.96%) |
May 22, 2015 | 22.91 | 22.91 | 22.91 | 22.91 | 128,700 | +0.10(+0.44%) |
May 21, 2015 | 23.70 | 24.37 | 22.08 | 22.81 | 134,723 | -0.86(-3.63%) |
May 20, 2015 | 22.50 | 24.55 | 22.01 | 23.67 | 243,906 | +1.35(+6.05%) |
May 19, 2015 | 23.12 | 23.12 | 22.00 | 22.32 | 182,213 | -0.79(-3.42%) |
May 18, 2015 | 20.50 | 23.61 | 19.80 | 23.11 | 364,800 | +2.76(+13.56%) |
May 15, 2015 | 20.50 | 21.18 | 19.76 | 20.35 | 363,510 | +1.78(+9.59%) |
May 14, 2015 | 19.40 | 19.76 | 18.06 | 18.57 | 81,974 | -0.67(-3.48%) |
May 13, 2015 | 18.70 | 19.29 | 17.57 | 19.24 | 142,928 | +0.92(+5.02%) |
May 12, 2015 | 18.71 | 18.94 | 18.13 | 18.32 | 57,337 | -0.29(-1.56%) |
May 11, 2015 | 18.94 | 19.54 | 18.54 | 18.61 | 75,564 | -0.32(-1.69%) |
May 08, 2015 | 20.16 | 20.26 | 18.44 | 18.93 | 122,206 | -0.54(-2.77%) |
May 07, 2015 | 19.32 | 20.60 | 19.18 | 19.47 | 174,833 | +0.23(+1.20%) |
May 06, 2015 | 18.03 | 19.49 | 18.03 | 19.24 | 143,582 | +1.30(+7.25%) |
May 05, 2015 | 19.29 | 19.48 | 17.80 | 17.94 | 197,017 | -1.54(-7.91%) |
May 04, 2015 | 19.09 | 20.76 | 19.09 | 19.48 | 166,271 | +0.37(+1.94%) |
May 01, 2015 | 19.40 | 19.90 | 18.51 | 19.11 | 177,946 | +0.06(+0.31%) |
Apr 30, 2015 | 20.54 | 21.10 | 18.80 | 19.05 | 228,361 | -1.50(-7.30%) |
Apr 29, 2015 | 21.19 | 21.76 | 20.45 | 20.55 | 214,847 | -0.88(-4.11%) |
Apr 28, 2015 | 22.20 | 22.96 | 20.50 | 21.43 | 243,015 | -0.71(-3.21%) |
Apr 27, 2015 | 25.43 | 25.43 | 21.75 | 22.14 | 371,337 | -2.07(-8.55%) |
Apr 24, 2015 | 24.23 | 26.37 | 23.05 | 24.21 | 543,611 | +2.05(+9.25%) |
Apr 23, 2015 | 20.93 | 22.61 | 20.36 | 22.16 | 424,775 | +1.49(+7.21%) |
Apr 22, 2015 | 23.18 | 23.18 | 20.41 | 20.67 | 514,621 | -2.53(-10.91%) |
Apr 21, 2015 | 24.71 | 24.94 | 23.16 | 23.20 | 159,646 | -1.33(-5.42%) |
Apr 20, 2015 | 26.46 | 26.58 | 22.34 | 24.53 | 504,583 | -1.64(-6.27%) |
Apr 17, 2015 | 26.45 | 26.91 | 26.31 | 26.17 | 104,109 | -0.50(-1.87%) |
Apr 16, 2015 | 26.45 | 27.99 | 25.80 | 26.67 | 464,820 | +0.77(+2.97%) |
Apr 15, 2015 | 26.75 | 27.12 | 25.78 | 25.90 | 218,900 | -0.96(-3.59%) |
Apr 14, 2015 | 27.38 | 27.99 | 25.65 | 26.86 | 297,283 | -0.68(-2.45%) |
Apr 13, 2015 | 28.35 | 29.79 | 27.36 | 27.54 | 160,127 | -1.19(-4.14%) |
Apr 10, 2015 | 29.43 | 29.92 | 28.25 | 28.73 | 193,853 | -0.36(-1.24%) |
Apr 09, 2015 | 26.50 | 29.71 | 26.48 | 29.09 | 324,501 | +2.39(+8.95%) |
Apr 08, 2015 | 25.32 | 26.91 | 25.23 | 26.70 | 174,008 | +1.34(+5.28%) |
Apr 07, 2015 | 25.50 | 27.57 | 24.10 | 25.36 | 364,904 | -1.06(-4.01%) |
Apr 06, 2015 | 25.80 | 27.75 | 25.03 | 26.42 | 300,859 | +1.40(+5.60%) |
Apr 02, 2015 | 25.07 | 25.02 | 25.02 | 25.02 | 514,100 | +0.67(+2.75%) |
Apr 01, 2015 | 22.05 | 25.57 | 20.60 | 24.35 | 1,277,670 | +4.12(+20.37%) |
Mar 31, 2015 | 20.22 | 20.88 | 19.15 | 20.23 | 123,416 | +0.52(+2.64%) |
Mar 30, 2015 | 18.32 | 20.25 | 18.32 | 19.71 | 224,768 | +1.34(+7.29%) |
Mar 27, 2015 | 17.07 | 18.45 | 16.81 | 18.37 | 92,129 | +1.39(+8.19%) |
Mar 26, 2015 | 17.50 | 17.50 | 16.12 | 16.98 | 91,220 | -0.13(-0.76%) |
Mar 25, 2015 | 18.02 | 18.47 | 16.75 | 17.11 | 112,081 | -1.17(-6.40%) |
Mar 24, 2015 | 18.07 | 18.55 | 17.52 | 18.28 | 92,780 | +0.21(+1.16%) |
Mar 23, 2015 | 17.42 | 18.54 | 17.00 | 18.07 | 61,418 | +0.26(+1.46%) |
Mar 20, 2015 | 18.27 | 18.39 | 17.16 | 17.81 | 81,229 | -0.39(-2.14%) |
Mar 19, 2015 | 17.98 | 19.19 | 17.52 | 18.20 | 101,119 | +0.28(+1.56%) |
Mar 18, 2015 | 17.90 | 18.20 | 16.62 | 17.92 | 117,078 | +0.22(+1.24%) |
Mar 17, 2015 | 18.18 | 18.23 | 16.41 | 17.70 | 104,739 | -0.10(-0.56%) |
Mar 16, 2015 | 15.90 | 18.60 | 15.55 | 17.80 | 390,772 | +2.15(+13.72%) |
Mar 13, 2015 | 15.21 | 15.93 | 15.02 | 15.65 | 114,465 | +0.24(+1.58%) |
Mar 12, 2015 | 15.50 | 16.11 | 15.01 | 15.41 | 85,465 | -0.49(-3.08%) |
Mar 11, 2015 | 15.63 | 15.93 | 15.10 | 15.90 | 69,918 | -0.03(-0.19%) |
Mar 10, 2015 | 15.55 | 16.02 | 14.51 | 15.93 | 102,550 | +0.38(+2.44%) |
Mar 09, 2015 | 14.04 | 15.81 | 13.82 | 15.55 | 144,355 | +1.80(+13.09%) |
Mar 06, 2015 | 14.45 | 14.45 | 13.67 | 13.75 | 88,236 | -0.52(-3.64%) |
Mar 05, 2015 | 13.82 | 14.67 | 13.71 | 14.27 | 105,177 | +0.67(+4.93%) |
Mar 04, 2015 | 14.49 | 14.57 | 13.06 | 13.60 | 92,752 | -0.97(-6.66%) |
Mar 03, 2015 | 14.93 | 14.93 | 13.91 | 14.57 | 38,253 | +0.13(+0.90%) |
Mar 02, 2015 | 14.46 | 14.98 | 13.61 | 14.44 | 109,878 | -0.29(-1.97%) |
Feb 27, 2015 | 14.96 | 15.55 | 14.09 | 14.73 | 81,000 | -0.27(-1.80%) |
Feb 26, 2015 | 16.11 | 16.42 | 14.86 | 15.00 | 104,647 | -1.14(-7.06%) |
Feb 25, 2015 | 16.12 | 16.50 | 15.96 | 16.14 | 96,761 | +0.14(+0.88%) |
Feb 24, 2015 | 15.24 | 16.00 | 14.60 | 16.00 | 140,896 | +1.25(+8.47%) |
Feb 23, 2015 | 13.60 | 15.15 | 13.15 | 14.75 | 122,614 | +1.18(+8.70%) |
Feb 20, 2015 | 13.16 | 13.63 | 12.91 | 13.57 | 56,032 | +0.16(+1.19%) |
Feb 19, 2015 | 13.79 | 13.79 | 13.16 | 13.41 | 25,619 | -0.17(-1.25%) |
Feb 18, 2015 | 13.54 | 13.70 | 12.61 | 13.58 | 56,875 | +0.11(+0.82%) |
Feb 17, 2015 | 13.00 | 13.73 | 13.00 | 13.47 | 24,970 | +0.22(+1.66%) |
Feb 13, 2015 | 14.10 | 13.25 | 13.25 | 13.25 | 31,300 | -0.75(-5.36%) |
Feb 12, 2015 | 14.20 | 14.28 | 13.55 | 14.00 | 10,332 | +0.01(+0.07%) |
Feb 11, 2015 | 14.38 | 14.38 | 13.79 | 13.99 | 28,529 | -0.23(-1.62%) |
Feb 10, 2015 | 14.28 | 14.48 | 13.57 | 14.22 | 64,230 | +0.22(+1.57%) |
Feb 09, 2015 | 14.04 | 14.36 | 13.36 | 14.00 | 38,772 | +0.00(+0.00%) |
Feb 06, 2015 | 14.00 | 14.46 | 13.36 | 14.00 | 55,530 | +0.00(+0.00%) |
Feb 05, 2015 | 14.38 | 14.74 | 13.64 | 14.00 | 57,074 | -0.24(-1.69%) |
Feb 04, 2015 | 14.51 | 14.51 | 13.90 | 14.24 | 95,674 | -0.15(-1.04%) |
Feb 03, 2015 | 14.45 | 14.81 | 14.15 | 14.39 | 152,257 | +0.07(+0.49%) |
Feb 02, 2015 | 14.00 | 14.85 | 13.73 | 14.32 | 80,188 | +0.43(+3.10%) |
Jan 30, 2015 | 13.59 | 13.59 | 13.32 | 13.89 | 103,353 | +0.26(+1.91%) |
Jan 29, 2015 | 13.25 | 13.66 | 12.80 | 13.63 | 86,601 | +0.44(+3.34%) |
Jan 28, 2015 | 13.13 | 13.34 | 12.96 | 13.19 | 35,090 | +0.26(+2.01%) |
Jan 27, 2015 | 13.00 | 13.38 | 12.78 | 12.93 | 22,626 | -0.15(-1.15%) |
Jan 26, 2015 | 12.75 | 13.54 | 12.05 | 13.08 | 58,335 | +0.39(+3.07%) |
Jan 23, 2015 | 12.54 | 12.96 | 12.01 | 12.69 | 29,361 | +0.19(+1.52%) |
Jan 22, 2015 | 13.25 | 13.80 | 11.75 | 12.50 | 109,202 | -0.73(-5.50%) |
Jan 21, 2015 | 14.62 | 14.75 | 12.82 | 13.23 | 136,183 | -1.18(-8.16%) |
Jan 20, 2015 | 14.70 | 15.05 | 14.08 | 14.40 | 133,546 | -0.16(-1.08%) |
Jan 16, 2015 | 15.13 | 15.49 | 13.83 | 14.56 | 113,398 | -0.94(-6.06%) |
Jan 15, 2015 | 15.44 | 15.65 | 14.53 | 15.50 | 200,436 | +0.16(+1.04%) |
Jan 14, 2015 | 13.32 | 15.34 | 13.05 | 15.34 | 161,757 | +1.84(+13.63%) |
Jan 13, 2015 | 14.21 | 14.74 | 13.05 | 13.50 | 165,381 | -0.90(-6.25%) |
Jan 12, 2015 | 13.40 | 14.75 | 12.90 | 14.40 | 236,001 | +1.61(+12.59%) |
Jan 09, 2015 | 12.50 | 12.91 | 12.05 | 12.79 | 112,812 | +0.29(+2.32%) |
Jan 08, 2015 | 13.04 | 13.26 | 11.55 | 12.50 | 167,120 | -0.27(-2.11%) |
Jan 07, 2015 | 11.21 | 13.31 | 11.21 | 12.77 | 475,257 | +1.65(+14.84%) |
Jan 06, 2015 | 9.900 | 11.15 | 9.900 | 11.12 | 323,569 | +1.57(+16.44%) |
Jan 05, 2015 | 10.25 | 10.25 | 9.190 | 9.550 | 129,022 | -0.35(-3.54%) |
Jan 02, 2015 | 9.000 | 10.23 | 9.000 | 9.900 | 247,747 | +0.90(+10.00%) |
Dec 31, 2014 | 9.070 | 9.000 | 9.000 | 9.000 | 179,700 | +0.49(+5.76%) |
Dec 30, 2014 | 8.160 | 8.590 | 7.950 | 8.510 | 177,829 | +0.52(+6.51%) |
Dec 29, 2014 | 7.880 | 8.500 | 7.200 | 7.990 | 333,197 | +0.29(+3.82%) |
Dec 26, 2014 | 7.500 | 8.250 | 7.500 | 7.696 | 11,195 | +0.30(+4.00%) |
Dec 24, 2014 | 7.300 | 7.400 | 7.400 | 7.400 | 1,800 | +0.00(+0.00%) |
Dec 23, 2014 | 7.300 | 7.500 | 7.210 | 7.400 | 13,015 | +0.23(+3.27%) |
Dec 22, 2014 | 7.500 | 7.500 | 7.010 | 7.166 | 7,456 | -0.17(-2.30%) |