Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.85 | 15.92 | 15.62 | 15.65 | 16,799,772 | -0.33(-2.07%) |
Jan 29, 2015 | 15.92 | 16.00 | 15.61 | 15.98 | 14,724,339 | +0.18(+1.14%) |
Jan 28, 2015 | 16.03 | 16.18 | 15.76 | 15.80 | 16,115,236 | -0.12(-0.75%) |
Jan 27, 2015 | 15.72 | 16.05 | 15.72 | 15.92 | 15,607,939 | -0.16(-1.00%) |
Jan 26, 2015 | 15.71 | 16.11 | 15.56 | 16.08 | 12,391,803 | +0.32(+2.03%) |
Jan 23, 2015 | 15.80 | 15.95 | 15.54 | 15.76 | 18,659,548 | -0.28(-1.75%) |
Jan 22, 2015 | 16.04 | 15,367,971 | +0.12(+0.75%) | |||
Jan 21, 2015 | 15.55 | 16.03 | 15.43 | 15.92 | 20,598,540 | +0.37(+2.38%) |
Jan 20, 2015 | 15.36 | 15.58 | 15.06 | 15.55 | 25,942,316 | +0.27(+1.77%) |
Jan 16, 2015 | 14.96 | 15.28 | 14.96 | 15.28 | 21,762,752 | +0.31(+2.07%) |
Jan 15, 2015 | 14.97 | 26,447,694 | +0.02(+0.13%) | |||
Jan 14, 2015 | 15.46 | 15.48 | 14.54 | 14.95 | 54,917,856 | -0.85(-5.38%) |
Jan 13, 2015 | 15.80 | 37,777,908 | -0.37(-2.29%) | |||
Jan 12, 2015 | 16.40 | 16.43 | 15.93 | 16.17 | 30,195,788 | +0.06(+0.37%) |
Jan 09, 2015 | 16.03 | 16.15 | 15.75 | 16.11 | 16,732,279 | +0.21(+1.32%) |
Jan 08, 2015 | 15.66 | 16.05 | 15.55 | 15.90 | 19,633,148 | +0.44(+2.85%) |
Jan 07, 2015 | 15.28 | 15.57 | 15.21 | 15.46 | 15,946,140 | +0.39(+2.59%) |
Jan 06, 2015 | 15.02 | 15.37 | 14.85 | 15.07 | 19,374,648 | +0.11(+0.74%) |
Jan 05, 2015 | 15.64 | 15.65 | 14.89 | 14.96 | 21,682,216 | -0.92(-5.79%) |
Jan 02, 2015 | 15.87 | 15.98 | 15.67 | 15.88 | 10,430,015 | +0.09(+0.57%) |
Dec 31, 2014 | 15.79 | 15.79 | 15.79 | 0 | -0.06(-0.38%) | |
Dec 30, 2014 | 15.73 | 15.93 | 15.63 | 15.85 | 9,260,937 | +0.03(+0.19%) |
Dec 29, 2014 | 15.84 | 15.96 | 15.73 | 15.82 | 7,089,175 | +0.00(+0.00%) |
Dec 26, 2014 | 15.88 | 15.93 | 15.78 | 15.82 | 6,355,758 | +0.05(+0.32%) |
Dec 24, 2014 | 15.77 | 15.77 | 15.77 | 0 | +0.04(+0.25%) | |
Dec 23, 2014 | 15.80 | 15.98 | 15.67 | 15.73 | 10,530,164 | -0.01(-0.06%) |
Dec 22, 2014 | 15.97 | 15.99 | 15.48 | 15.74 | 17,143,226 | -0.20(-1.25%) |
Dec 19, 2014 | 15.78 | 16.04 | 15.73 | 15.94 | 20,169,828 | +0.16(+1.01%) |
Dec 18, 2014 | 15.48 | 15.79 | 15.36 | 15.78 | 29,404,136 | +0.73(+4.85%) |
Dec 17, 2014 | 14.58 | 15.07 | 14.49 | 15.05 | 26,483,172 | +0.62(+4.30%) |
Dec 16, 2014 | 15.21 | 14.41 | 14.43 | 29,357,048 | -0.50(-3.35%) | |
Dec 15, 2014 | 15.06 | 15.29 | 14.90 | 14.93 | 25,687,048 | +0.06(+0.40%) |
Dec 12, 2014 | 15.02 | 15.29 | 14.85 | 14.87 | 19,144,724 | -0.29(-1.91%) |
Dec 11, 2014 | 15.63 | 15.73 | 15.11 | 15.16 | 20,289,908 | -0.47(-3.01%) |
Dec 10, 2014 | 15.98 | 16.17 | 15.58 | 15.63 | 18,391,320 | -0.41(-2.56%) |
Dec 09, 2014 | 15.92 | 16.18 | 15.75 | 16.04 | 22,655,024 | -0.25(-1.53%) |
Dec 08, 2014 | 16.90 | 16.96 | 16.23 | 16.29 | 21,992,784 | -0.66(-3.89%) |
Dec 05, 2014 | 17.36 | 17.39 | 16.91 | 16.95 | 16,320,461 | -0.29(-1.68%) |
Dec 04, 2014 | 17.33 | 17.45 | 17.15 | 17.24 | 13,741,713 | +0.03(+0.17%) |
Dec 03, 2014 | 17.31 | 17.41 | 17.16 | 17.21 | 16,261,181 | -0.09(-0.52%) |
Dec 02, 2014 | 17.12 | 17.37 | 17.06 | 17.30 | 13,499,108 | +0.16(+0.93%) |
Dec 01, 2014 | 17.40 | 17.42 | 17.00 | 17.14 | 13,320,854 | -0.15(-0.87%) |
Nov 28, 2014 | 17.58 | 17.59 | 17.16 | 17.29 | 8,815,912 | -0.31(-1.76%) |
Nov 26, 2014 | 17.60 | 17.60 | 17.60 | 0 | +0.23(+1.32%) | |
Nov 25, 2014 | 17.30 | 17.66 | 17.27 | 17.37 | 14,535,033 | +0.15(+0.87%) |
Nov 24, 2014 | 17.50 | 17.61 | 17.16 | 17.22 | 12,932,682 | -0.23(-1.32%) |
Nov 21, 2014 | 17.52 | 17.75 | 17.33 | 17.45 | 20,684,068 | +0.33(+1.93%) |
Nov 20, 2014 | 16.57 | 17.18 | 16.53 | 17.12 | 13,581,450 | +0.43(+2.58%) |
Nov 19, 2014 | 17.13 | 17.13 | 16.62 | 16.69 | 15,860,334 | -0.47(-2.74%) |
Nov 18, 2014 | 16.82 | 17.21 | 16.82 | 17.16 | 14,723,511 | +0.33(+1.96%) |
Nov 17, 2014 | 16.91 | 16.95 | 16.75 | 16.83 | 7,663,239 | -0.11(-0.65%) |
Nov 14, 2014 | 16.74 | 16.98 | 16.61 | 16.94 | 8,835,075 | +0.20(+1.19%) |
Nov 13, 2014 | 16.91 | 16.99 | 16.67 | 16.74 | 12,458,079 | -0.14(-0.83%) |
Nov 12, 2014 | 16.42 | 16.92 | 16.34 | 16.88 | 15,862,502 | +0.43(+2.61%) |
Nov 11, 2014 | 16.29 | 16.48 | 16.20 | 16.45 | 6,971,447 | +0.13(+0.80%) |
Nov 10, 2014 | 16.27 | 16.46 | 16.16 | 16.32 | 10,720,113 | -0.01(-0.06%) |
Nov 07, 2014 | 16.47 | 16.49 | 16.24 | 16.33 | 13,507,513 | -0.04(-0.24%) |
Nov 06, 2014 | 16.37 | 16.42 | 16.15 | 16.37 | 14,220,122 | +0.11(+0.68%) |
Nov 05, 2014 | 16.68 | 16.69 | 16.17 | 16.26 | 18,198,576 | -0.30(-1.81%) |
Nov 04, 2014 | 16.85 | 16.87 | 16.43 | 16.56 | 13,208,234 | -0.37(-2.19%) |