Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.54 | 15.79 | 15.20 | 15.24 | 3,001,212 | -0.38(-2.43%) |
Jan 29, 2015 | 15.38 | 15.65 | 15.25 | 15.62 | 1,890,580 | +0.24(+1.59%) |
Jan 28, 2015 | 15.90 | 15.90 | 15.30 | 15.38 | 2,370,352 | -0.31(-2.01%) |
Jan 27, 2015 | 15.32 | 15.90 | 15.25 | 15.69 | 1,849,842 | +0.16(+1.06%) |
Jan 26, 2015 | 15.48 | 15.72 | 15.14 | 15.53 | 2,303,130 | +0.26(+1.67%) |
Jan 23, 2015 | 15.62 | 16.35 | 15.25 | 15.27 | 5,343,548 | -0.39(-2.52%) |
Jan 22, 2015 | 15.27 | 15.68 | 15.06 | 15.66 | 2,672,354 | +0.53(+3.54%) |
Jan 21, 2015 | 14.84 | 15.35 | 14.79 | 15.13 | 3,965,340 | +0.28(+1.89%) |
Jan 20, 2015 | 15.61 | 15.74 | 14.63 | 14.85 | 4,562,470 | -0.77(-4.93%) |
Jan 16, 2015 | 15.38 | 15.82 | 15.30 | 15.62 | 14,219,674 | +0.23(+1.53%) |
Jan 15, 2015 | 15.62 | 15.90 | 15.38 | 15.38 | 1,529,682 | -0.12(-0.77%) |
Jan 14, 2015 | 15.66 | 15.73 | 15.30 | 15.51 | 2,347,914 | -0.34(-2.15%) |
Jan 13, 2015 | 16.00 | 16.61 | 15.63 | 15.85 | 2,364,896 | -0.52(-3.18%) |
Jan 12, 2015 | 16.52 | 16.83 | 16.25 | 16.36 | 3,212,778 | -0.30(-1.77%) |
Jan 09, 2015 | 17.00 | 17.00 | 15.85 | 16.66 | 5,767,706 | -0.46(-2.72%) |
Jan 08, 2015 | 16.00 | 17.15 | 15.90 | 17.12 | 7,062,348 | +1.27(+7.98%) |
Jan 07, 2015 | 14.94 | 16.12 | 13.80 | 15.86 | 12,824,218 | +0.65(+4.27%) |
Jan 06, 2015 | 16.50 | 16.51 | 14.71 | 15.21 | 13,145,938 | -1.29(-7.82%) |
Jan 05, 2015 | 18.25 | 18.49 | 16.16 | 16.50 | 7,977,850 | -2.29(-12.19%) |
Jan 02, 2015 | 18.91 | 19.09 | 18.55 | 18.79 | 1,882,774 | -0.06(-0.32%) |
Dec 31, 2014 | 19.02 | 18.85 | 18.85 | 18.85 | 2,937,600 | -0.17(-0.89%) |
Dec 30, 2014 | 19.20 | 19.46 | 18.98 | 19.02 | 1,720,016 | -0.24(-1.25%) |
Dec 29, 2014 | 19.30 | 19.60 | 19.07 | 19.26 | 1,950,042 | +0.05(+0.26%) |
Dec 26, 2014 | 19.08 | 19.50 | 18.93 | 19.21 | 1,359,980 | +0.22(+1.16%) |
Dec 24, 2014 | 18.90 | 18.99 | 18.99 | 18.99 | 647,400 | +0.10(+0.53%) |
Dec 23, 2014 | 18.78 | 19.04 | 18.73 | 18.89 | 2,544,832 | +0.15(+0.80%) |
Dec 22, 2014 | 19.07 | 19.08 | 18.62 | 18.74 | 2,119,926 | -0.24(-1.26%) |
Dec 19, 2014 | 18.96 | 19.45 | 18.91 | 18.98 | 4,924,558 | +0.03(+0.16%) |
Dec 18, 2014 | 19.18 | 19.35 | 18.88 | 18.95 | 1,745,078 | +0.08(+0.42%) |
Dec 17, 2014 | 18.68 | 19.08 | 17.73 | 18.87 | 3,879,878 | +0.19(+1.02%) |
Dec 16, 2014 | 18.50 | 19.16 | 18.38 | 18.68 | 3,145,804 | +0.10(+0.54%) |
Dec 15, 2014 | 19.57 | 19.64 | 18.55 | 18.58 | 2,434,482 | -0.82(-4.20%) |
Dec 12, 2014 | 20.10 | 20.36 | 19.34 | 19.39 | 2,592,752 | -0.96(-4.72%) |
Dec 11, 2014 | 20.19 | 20.62 | 20.18 | 20.36 | 1,937,708 | +0.16(+0.77%) |
Dec 10, 2014 | 20.80 | 21.05 | 20.16 | 20.20 | 3,337,908 | -0.77(-3.65%) |
Dec 09, 2014 | 20.75 | 21.30 | 20.58 | 20.96 | 2,708,986 | -0.02(-0.10%) |
Dec 08, 2014 | 21.29 | 21.32 | 20.82 | 20.98 | 2,936,310 | -0.32(-1.50%) |
Dec 05, 2014 | 21.50 | 21.50 | 21.09 | 21.30 | 3,552,156 | -0.12(-0.56%) |
Dec 04, 2014 | 20.91 | 21.43 | 20.88 | 21.43 | 3,206,332 | +0.39(+1.83%) |
Dec 03, 2014 | 21.18 | 21.34 | 20.89 | 21.04 | 3,108,730 | -0.15(-0.71%) |
Dec 02, 2014 | 20.86 | 21.57 | 20.82 | 21.19 | 3,409,996 | +0.34(+1.61%) |
Dec 01, 2014 | 21.30 | 21.45 | 20.80 | 20.86 | 4,916,656 | -0.77(-3.56%) |
Nov 28, 2014 | 21.71 | 21.84 | 21.50 | 21.62 | 3,609,626 | -0.07(-0.32%) |
Nov 26, 2014 | 21.00 | 21.70 | 21.70 | 21.70 | 7,444,400 | +0.70(+3.33%) |
Nov 25, 2014 | 20.54 | 21.08 | 20.54 | 21.00 | 5,655,490 | +0.46(+2.24%) |
Nov 24, 2014 | 20.43 | 20.68 | 20.00 | 20.54 | 3,297,062 | +0.11(+0.54%) |
Nov 21, 2014 | 20.00 | 20.90 | 20.00 | 20.43 | 5,058,298 | +0.46(+2.28%) |
Nov 20, 2014 | 19.23 | 19.98 | 19.17 | 19.97 | 5,323,054 | +0.64(+3.31%) |
Nov 19, 2014 | 19.27 | 19.55 | 19.05 | 19.33 | 3,590,974 | +0.17(+0.89%) |
Nov 18, 2014 | 19.20 | 19.29 | 19.00 | 19.16 | 3,727,380 | -0.09(-0.47%) |
Nov 17, 2014 | 19.25 | 19.35 | 19.05 | 19.25 | 4,268,368 | +0.00(+0.00%) |
Nov 14, 2014 | 18.59 | 19.38 | 18.52 | 19.25 | 6,831,658 | +0.32(+1.72%) |
Nov 13, 2014 | 18.86 | 19.04 | 18.80 | 18.93 | 3,202,494 | +0.02(+0.11%) |
Nov 12, 2014 | 18.75 | 19.10 | 18.48 | 18.91 | 5,730,414 | +0.13(+0.69%) |
Nov 11, 2014 | 19.11 | 19.24 | 18.61 | 18.77 | 4,286,268 | -0.30(-1.55%) |
Nov 10, 2014 | 18.75 | 19.20 | 18.75 | 19.07 | 5,239,746 | +0.32(+1.71%) |
Nov 07, 2014 | 20.00 | 20.14 | 18.67 | 18.75 | 11,581,144 | -1.25(-6.23%) |
Nov 06, 2014 | 20.02 | 20.43 | 19.72 | 20.00 | 8,030,686 | +0.11(+0.53%) |
Nov 05, 2014 | 22.00 | 22.13 | 19.80 | 19.89 | 16,406,754 | -2.24(-10.12%) |
Nov 04, 2014 | 23.96 | 24.35 | 22.01 | 22.13 | 25,748,566 | -5.82(-20.82%) |