Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2015 | 17.25 | 21.22 | 16.56 | 19.76 | 19,437,836 | +7.41(+60.00%) |
May 28, 2015 | 12.05 | 12.85 | 11.54 | 12.35 | 1,426,800 | +0.22(+1.81%) |
May 27, 2015 | 12.15 | 12.34 | 11.93 | 12.13 | 252,341 | +0.00(+0.00%) |
May 26, 2015 | 12.43 | 12.83 | 12.03 | 12.13 | 436,164 | -0.34(-2.73%) |
May 22, 2015 | 12.68 | 12.47 | 12.47 | 12.47 | 310,100 | -0.22(-1.73%) |
May 21, 2015 | 12.51 | 12.83 | 12.07 | 12.69 | 191,980 | +0.29(+2.34%) |
May 20, 2015 | 12.59 | 12.69 | 12.08 | 12.40 | 166,542 | -0.15(-1.20%) |
May 19, 2015 | 13.74 | 13.94 | 12.44 | 12.55 | 336,892 | -1.24(-8.99%) |
May 18, 2015 | 14.12 | 14.13 | 13.53 | 13.79 | 609,253 | -0.34(-2.41%) |
May 15, 2015 | 12.88 | 14.19 | 12.57 | 14.13 | 524,553 | +1.44(+11.35%) |
May 14, 2015 | 12.27 | 12.70 | 11.86 | 12.69 | 225,981 | +0.62(+5.14%) |
May 13, 2015 | 12.34 | 12.34 | 11.97 | 12.07 | 160,365 | -0.19(-1.55%) |
May 12, 2015 | 11.89 | 12.32 | 11.78 | 12.26 | 165,347 | +0.25(+2.08%) |
May 11, 2015 | 12.29 | 12.32 | 11.96 | 12.01 | 235,080 | -0.25(-2.04%) |
May 08, 2015 | 11.99 | 12.65 | 11.75 | 12.26 | 185,943 | +0.41(+3.46%) |
May 07, 2015 | 11.51 | 11.94 | 11.29 | 11.85 | 188,850 | +0.44(+3.86%) |
May 06, 2015 | 11.13 | 11.61 | 11.10 | 11.41 | 219,259 | +0.27(+2.42%) |
May 05, 2015 | 11.46 | 11.70 | 10.87 | 11.14 | 440,006 | -0.39(-3.38%) |
May 04, 2015 | 10.97 | 11.61 | 10.95 | 11.53 | 399,657 | +0.52(+4.72%) |
May 01, 2015 | 10.82 | 11.52 | 10.60 | 11.01 | 289,180 | +0.21(+1.94%) |
Apr 30, 2015 | 11.47 | 11.58 | 10.72 | 10.80 | 295,358 | -0.75(-6.49%) |
Apr 29, 2015 | 11.93 | 12.07 | 11.55 | 11.55 | 249,643 | -0.45(-3.75%) |
Apr 28, 2015 | 12.57 | 12.66 | 11.92 | 12.00 | 317,474 | -0.61(-4.84%) |
Apr 27, 2015 | 14.04 | 14.31 | 12.61 | 12.61 | 375,816 | -1.57(-11.07%) |
Apr 24, 2015 | 14.32 | 14.37 | 14.08 | 14.18 | 94,135 | -0.06(-0.42%) |
Apr 23, 2015 | 14.15 | 14.35 | 13.92 | 14.24 | 114,503 | +0.07(+0.49%) |
Apr 22, 2015 | 14.20 | 14.39 | 13.88 | 14.17 | 106,435 | -0.02(-0.14%) |
Apr 21, 2015 | 14.07 | 14.48 | 13.96 | 14.19 | 161,278 | +0.17(+1.21%) |
Apr 20, 2015 | 13.39 | 14.13 | 13.26 | 14.02 | 133,361 | +0.72(+5.41%) |
Apr 17, 2015 | 14.10 | 14.23 | 12.94 | 13.30 | 364,012 | -0.93(-6.54%) |
Apr 16, 2015 | 14.24 | 14.39 | 14.21 | 14.23 | 341,792 | -0.02(-0.14%) |
Apr 15, 2015 | 14.58 | 14.58 | 14.20 | 14.25 | 244,824 | -0.26(-1.79%) |
Apr 14, 2015 | 14.90 | 14.93 | 14.40 | 14.51 | 146,800 | -0.39(-2.62%) |
Apr 13, 2015 | 14.82 | 15.03 | 14.82 | 14.90 | 286,130 | +0.03(+0.20%) |
Apr 10, 2015 | 14.60 | 15.00 | 14.55 | 14.87 | 98,529 | +0.23(+1.57%) |
Apr 09, 2015 | 14.53 | 15.06 | 14.33 | 14.64 | 145,815 | +0.07(+0.48%) |
Apr 08, 2015 | 14.23 | 14.77 | 14.21 | 14.57 | 336,128 | +0.31(+2.17%) |
Apr 07, 2015 | 14.07 | 14.60 | 13.89 | 14.26 | 208,666 | +0.14(+0.99%) |
Apr 06, 2015 | 14.02 | 14.25 | 13.61 | 14.12 | 361,170 | +0.05(+0.36%) |
Apr 02, 2015 | 14.32 | 14.07 | 14.07 | 14.07 | 166,200 | -0.15(-1.05%) |
Apr 01, 2015 | 14.47 | 14.47 | 13.90 | 14.22 | 145,662 | -0.33(-2.27%) |
Mar 31, 2015 | 14.35 | 14.80 | 14.35 | 14.55 | 114,734 | +0.12(+0.83%) |
Mar 30, 2015 | 14.21 | 14.59 | 14.08 | 14.43 | 124,117 | +0.21(+1.48%) |
Mar 27, 2015 | 14.02 | 14.79 | 13.93 | 14.22 | 165,649 | +0.23(+1.64%) |
Mar 26, 2015 | 14.10 | 14.45 | 13.72 | 13.99 | 180,914 | -0.22(-1.55%) |
Mar 25, 2015 | 15.08 | 15.72 | 14.07 | 14.21 | 234,377 | -0.88(-5.83%) |
Mar 24, 2015 | 15.75 | 16.01 | 15.01 | 15.09 | 295,577 | -0.64(-4.07%) |
Mar 23, 2015 | 15.91 | 16.15 | 15.63 | 15.73 | 221,194 | -0.38(-2.36%) |
Mar 20, 2015 | 16.31 | 16.49 | 15.65 | 16.11 | 491,208 | -0.04(-0.25%) |
Mar 19, 2015 | 15.98 | 16.23 | 15.12 | 16.15 | 527,446 | +1.19(+7.95%) |
Mar 18, 2015 | 15.01 | 15.17 | 14.83 | 14.96 | 98,524 | +0.02(+0.13%) |
Mar 17, 2015 | 14.75 | 14.99 | 14.57 | 14.94 | 156,637 | +0.19(+1.29%) |
Mar 16, 2015 | 14.41 | 14.78 | 14.29 | 14.75 | 130,187 | +0.13(+0.89%) |
Mar 13, 2015 | 13.93 | 14.93 | 13.44 | 14.62 | 223,958 | +0.63(+4.50%) |
Mar 12, 2015 | 15.09 | 15.09 | 13.60 | 13.99 | 340,207 | -0.85(-5.73%) |
Mar 11, 2015 | 14.70 | 15.15 | 14.46 | 14.84 | 171,280 | +0.22(+1.50%) |
Mar 10, 2015 | 14.35 | 15.08 | 14.08 | 14.62 | 274,003 | +0.07(+0.48%) |
Mar 09, 2015 | 14.64 | 14.79 | 14.29 | 14.55 | 473,911 | -0.03(-0.21%) |
Mar 06, 2015 | 15.31 | 15.33 | 14.25 | 14.58 | 499,499 | -0.89(-5.75%) |
Mar 05, 2015 | 14.12 | 15.86 | 13.96 | 15.47 | 1,163,936 | +1.45(+10.34%) |
Mar 04, 2015 | 12.93 | 14.09 | 12.77 | 14.02 | 451,432 | +1.00(+7.68%) |
Mar 03, 2015 | 13.34 | 13.47 | 12.92 | 13.02 | 165,976 | -0.31(-2.33%) |