Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.28 | 17.93 | 17.11 | 17.68 | 478,243,168 | +2.13(+13.71%) |
Jan 29, 2015 | 15.20 | 15.60 | 14.93 | 15.55 | 168,219,824 | +0.39(+2.59%) |
Jan 28, 2015 | 15.45 | 15.54 | 15.15 | 15.16 | 61,410,972 | -0.14(-0.93%) |
Jan 27, 2015 | 15.28 | 15.48 | 15.10 | 15.30 | 58,496,052 | -0.15(-0.94%) |
Jan 26, 2015 | 15.55 | 15.61 | 15.34 | 15.45 | 63,529,380 | -0.14(-0.87%) |
Jan 23, 2015 | 15.37 | 15.81 | 15.35 | 15.58 | 90,139,848 | +0.10(+0.67%) |
Jan 22, 2015 | 14.96 | 15.58 | 14.96 | 15.48 | 107,486,088 | +0.65(+4.40%) |
Jan 21, 2015 | 14.45 | 15.26 | 14.33 | 14.83 | 201,764,064 | +0.39(+2.70%) |
Jan 20, 2015 | 14.60 | 14.63 | 14.29 | 14.44 | 61,479,272 | -0.06(-0.45%) |
Jan 16, 2015 | 14.28 | 14.51 | 14.23 | 14.50 | 69,727,104 | +0.19(+1.32%) |
Jan 15, 2015 | 14.67 | 14.77 | 14.31 | 14.31 | 88,531,016 | -0.32(-2.16%) |
Jan 14, 2015 | 14.56 | 14.76 | 14.29 | 14.63 | 110,138,128 | -0.07(-0.50%) |
Jan 13, 2015 | 14.84 | 15.04 | 14.63 | 14.70 | 82,916,040 | +0.17(+1.14%) |
Jan 12, 2015 | 14.84 | 14.89 | 14.43 | 14.54 | 68,349,368 | -0.28(-1.86%) |
Jan 09, 2015 | 15.04 | 15.11 | 14.80 | 14.81 | 51,969,120 | -0.18(-1.17%) |
Jan 08, 2015 | 14.98 | 15.12 | 14.77 | 14.99 | 61,896,028 | +0.10(+0.68%) |
Jan 07, 2015 | 14.84 | 15.03 | 14.73 | 14.89 | 52,925,144 | +0.16(+1.06%) |
Jan 06, 2015 | 15.08 | 15.11 | 14.58 | 14.73 | 70,501,200 | -0.34(-2.28%) |
Jan 05, 2015 | 15.31 | 15.38 | 15.01 | 15.07 | 55,502,872 | -0.32(-2.05%) |
Jan 02, 2015 | 15.59 | 15.70 | 15.31 | 15.39 | 55,893,148 | -0.09(-0.59%) |
Dec 31, 2014 | 15.54 | 15.48 | 15.48 | 15.48 | 41,056,320 | +0.00(+0.02%) |
Dec 30, 2014 | 15.46 | 15.66 | 15.43 | 15.48 | 41,956,392 | -0.09(-0.56%) |
Dec 29, 2014 | 15.36 | 15.68 | 15.29 | 15.57 | 60,313,916 | +0.15(+0.95%) |
Dec 26, 2014 | 15.21 | 15.50 | 15.15 | 15.42 | 58,012,116 | +0.30(+2.00%) |
Dec 24, 2014 | 15.28 | 15.12 | 15.12 | 15.12 | 30,347,196 | -0.16(-1.06%) |
Dec 23, 2014 | 15.31 | 15.34 | 15.13 | 15.28 | 54,494,828 | -0.01(-0.08%) |
Dec 22, 2014 | 15.06 | 15.33 | 15.06 | 15.29 | 80,228,440 | +0.33(+2.21%) |
Dec 19, 2014 | 14.81 | 15.04 | 14.74 | 14.96 | 174,592,176 | +0.11(+0.73%) |
Dec 18, 2014 | 15.16 | 15.19 | 14.63 | 14.85 | 154,474,576 | -0.06(-0.38%) |
Dec 17, 2014 | 14.78 | 14.95 | 14.62 | 14.91 | 88,823,080 | +0.19(+1.29%) |
Dec 16, 2014 | 15.18 | 15.19 | 14.72 | 14.72 | 130,290,824 | -0.55(-3.60%) |
Dec 15, 2014 | 15.41 | 15.51 | 15.07 | 15.27 | 76,866,912 | -0.06(-0.41%) |
Dec 12, 2014 | 15.16 | 15.50 | 15.12 | 15.33 | 63,395,168 | -0.00(-0.01%) |
Dec 11, 2014 | 15.36 | 15.60 | 15.26 | 15.33 | 65,552,268 | +0.08(+0.50%) |
Dec 10, 2014 | 15.56 | 15.62 | 15.20 | 15.26 | 65,042,192 | -0.33(-2.13%) |
Dec 09, 2014 | 15.11 | 15.65 | 15.02 | 15.59 | 80,877,640 | +0.29(+1.91%) |
Dec 08, 2014 | 15.54 | 15.79 | 15.21 | 15.30 | 72,952,768 | -0.30(-1.92%) |
Dec 05, 2014 | 15.80 | 15.81 | 15.51 | 15.59 | 65,457,844 | -0.21(-1.36%) |
Dec 04, 2014 | 15.74 | 15.89 | 15.64 | 15.81 | 66,061,120 | +0.02(+0.14%) |
Dec 03, 2014 | 16.25 | 16.30 | 15.68 | 15.79 | 114,055,840 | -0.49(-3.01%) |
Dec 02, 2014 | 16.34 | 16.36 | 16.12 | 16.28 | 55,841,988 | +0.02(+0.09%) |
Dec 01, 2014 | 16.87 | 16.99 | 16.26 | 16.26 | 99,013,592 | -0.63(-3.73%) |
Nov 28, 2014 | 16.76 | 17.02 | 16.76 | 16.89 | 61,179,488 | +0.25(+1.52%) |
Nov 26, 2014 | 16.65 | 16.64 | 16.64 | 16.64 | 39,765,292 | -0.07(-0.44%) |
Nov 25, 2014 | 16.72 | 16.78 | 16.53 | 16.71 | 51,345,136 | -0.03(-0.18%) |
Nov 24, 2014 | 16.70 | 16.83 | 16.64 | 16.74 | 55,199,200 | +0.15(+0.90%) |
Nov 21, 2014 | 16.73 | 16.88 | 16.53 | 16.59 | 89,541,808 | +0.10(+0.63%) |
Nov 20, 2014 | 16.16 | 16.59 | 16.13 | 16.49 | 68,865,664 | +0.20(+1.22%) |
Nov 19, 2014 | 16.32 | 16.38 | 16.16 | 16.29 | 65,763,964 | +0.08(+0.50%) |
Nov 18, 2014 | 16.16 | 16.44 | 16.12 | 16.21 | 71,040,600 | +0.09(+0.58%) |
Nov 17, 2014 | 16.28 | 16.36 | 15.86 | 16.11 | 95,914,480 | -0.24(-1.45%) |
Nov 14, 2014 | 15.82 | 16.61 | 15.78 | 16.35 | 177,973,232 | +0.57(+3.58%) |
Nov 13, 2014 | 15.56 | 15.86 | 15.54 | 15.79 | 73,886,000 | +0.25(+1.60%) |
Nov 12, 2014 | 15.50 | 15.59 | 15.40 | 15.54 | 43,736,568 | -0.02(-0.16%) |
Nov 11, 2014 | 15.26 | 15.58 | 15.15 | 15.56 | 76,260,248 | +0.34(+2.26%) |
Nov 10, 2014 | 14.96 | 15.25 | 14.96 | 15.22 | 56,220,676 | +0.26(+1.75%) |
Nov 07, 2014 | 14.86 | 14.96 | 14.78 | 14.96 | 53,071,548 | +0.16(+1.09%) |
Nov 06, 2014 | 14.80 | 14.82 | 14.58 | 14.80 | 75,312,968 | +0.01(+0.04%) |
Nov 05, 2014 | 15.12 | 15.16 | 14.67 | 14.79 | 93,688,296 | -0.31(-2.08%) |
Nov 04, 2014 | 15.16 | 15.18 | 14.97 | 15.11 | 68,679,744 | -0.15(-0.95%) |