Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 16.04 | 16.31 | 15.66 | 15.80 | 3,039,592 | +0.09(+0.58%) |
Jan 29, 2015 | 15.91 | 16.10 | 15.25 | 15.70 | 3,025,477 | -0.16(-0.99%) |
Jan 28, 2015 | 16.81 | 16.82 | 15.80 | 15.86 | 4,580,282 | -0.75(-4.53%) |
Jan 27, 2015 | 16.24 | 16.66 | 16.11 | 16.61 | 2,434,490 | +0.03(+0.16%) |
Jan 26, 2015 | 16.08 | 16.64 | 16.05 | 16.59 | 2,072,012 | +0.46(+2.82%) |
Jan 23, 2015 | 16.02 | 16.29 | 15.83 | 16.13 | 2,431,946 | +0.13(+0.84%) |
Jan 22, 2015 | 16.04 | 16.10 | 15.65 | 16.00 | 1,976,716 | +0.05(+0.29%) |
Jan 21, 2015 | 15.55 | 16.15 | 15.49 | 15.95 | 3,287,498 | +0.37(+2.35%) |
Jan 20, 2015 | 16.11 | 16.20 | 15.46 | 15.59 | 3,453,032 | -0.47(-2.90%) |
Jan 16, 2015 | 16.08 | 16.20 | 15.64 | 16.05 | 4,585,307 | -0.01(-0.08%) |
Jan 15, 2015 | 17.77 | 17.93 | 16.04 | 16.06 | 6,312,111 | -1.54(-8.73%) |
Jan 14, 2015 | 17.13 | 17.72 | 17.03 | 17.60 | 4,970,111 | +0.20(+1.15%) |
Jan 13, 2015 | 17.34 | 18.01 | 17.07 | 17.40 | 7,286,357 | +0.69(+4.15%) |
Jan 12, 2015 | 16.58 | 16.76 | 16.12 | 16.71 | 2,341,898 | +0.01(+0.04%) |
Jan 09, 2015 | 16.84 | 16.90 | 16.42 | 16.70 | 1,962,676 | -0.11(-0.66%) |
Jan 08, 2015 | 15.74 | 16.85 | 15.73 | 16.81 | 4,494,904 | +1.19(+7.63%) |
Jan 07, 2015 | 15.52 | 15.65 | 15.31 | 15.62 | 2,189,577 | +0.33(+2.14%) |
Jan 06, 2015 | 15.99 | 16.00 | 15.16 | 15.29 | 3,907,545 | -0.71(-4.42%) |
Jan 05, 2015 | 16.60 | 16.66 | 15.89 | 16.00 | 3,362,794 | -0.84(-4.98%) |
Jan 02, 2015 | 17.04 | 17.13 | 16.46 | 16.84 | 1,766,364 | -0.08(-0.46%) |
Dec 31, 2014 | 16.93 | 16.92 | 16.92 | 16.92 | 1,851,334 | +0.07(+0.39%) |
Dec 30, 2014 | 16.90 | 17.01 | 16.71 | 16.85 | 2,430,354 | -0.26(-1.53%) |
Dec 29, 2014 | 17.17 | 17.52 | 16.90 | 17.11 | 1,730,193 | -0.12(-0.72%) |
Dec 26, 2014 | 17.11 | 17.40 | 17.05 | 17.24 | 1,564,061 | +0.20(+1.19%) |
Dec 24, 2014 | 16.99 | 17.03 | 17.03 | 17.03 | 878,025 | +0.04(+0.23%) |
Dec 23, 2014 | 17.14 | 17.18 | 16.81 | 16.99 | 1,958,514 | -0.09(-0.56%) |
Dec 22, 2014 | 16.85 | 17.15 | 16.52 | 17.09 | 2,869,814 | +0.23(+1.34%) |
Dec 19, 2014 | 16.84 | 16.90 | 16.64 | 16.86 | 2,989,768 | +0.04(+0.23%) |
Dec 18, 2014 | 16.64 | 16.90 | 16.40 | 16.82 | 4,747,394 | +0.80(+4.99%) |
Dec 17, 2014 | 15.54 | 16.11 | 15.42 | 16.02 | 3,133,596 | +0.50(+3.21%) |
Dec 16, 2014 | 15.43 | 16.07 | 15.29 | 15.53 | 4,939,365 | +0.29(+1.93%) |
Dec 15, 2014 | 15.26 | 15.49 | 14.90 | 15.23 | 2,648,758 | +0.13(+0.87%) |
Dec 12, 2014 | 15.06 | 15.58 | 15.06 | 15.10 | 3,209,268 | -0.27(-1.75%) |
Dec 11, 2014 | 15.63 | 15.93 | 15.34 | 15.37 | 2,481,819 | -0.20(-1.26%) |
Dec 10, 2014 | 15.89 | 16.04 | 15.36 | 15.57 | 3,475,858 | -0.45(-2.78%) |
Dec 09, 2014 | 15.46 | 16.04 | 15.19 | 16.01 | 5,128,716 | +0.26(+1.62%) |
Dec 08, 2014 | 16.84 | 16.97 | 15.54 | 15.76 | 5,244,303 | -1.18(-6.96%) |
Dec 05, 2014 | 17.03 | 17.24 | 16.70 | 16.94 | 4,378,129 | -0.07(-0.42%) |
Dec 04, 2014 | 17.30 | 17.45 | 16.86 | 17.01 | 3,278,075 | -0.27(-1.55%) |
Dec 03, 2014 | 17.00 | 17.45 | 16.96 | 17.28 | 2,262,823 | +0.38(+2.25%) |
Dec 02, 2014 | 17.02 | 17.09 | 16.76 | 16.90 | 3,058,816 | -0.03(-0.15%) |
Dec 01, 2014 | 18.18 | 18.22 | 16.69 | 16.92 | 5,862,281 | -1.52(-8.24%) |
Nov 28, 2014 | 18.89 | 18.91 | 18.02 | 18.44 | 2,151,616 | -0.83(-4.32%) |
Nov 26, 2014 | 19.04 | 19.27 | 19.27 | 19.27 | 1,317,648 | +0.20(+1.06%) |
Nov 25, 2014 | 19.19 | 19.21 | 18.75 | 19.07 | 3,460,611 | -0.08(-0.41%) |
Nov 24, 2014 | 19.36 | 19.60 | 19.00 | 19.15 | 2,680,676 | -0.11(-0.58%) |
Nov 21, 2014 | 19.46 | 19.57 | 19.02 | 19.26 | 2,711,738 | +0.21(+1.10%) |
Nov 20, 2014 | 18.19 | 19.14 | 17.92 | 19.05 | 3,421,837 | +0.66(+3.60%) |
Nov 19, 2014 | 18.45 | 18.85 | 18.30 | 18.39 | 3,263,648 | -0.16(-0.88%) |
Nov 18, 2014 | 18.19 | 18.87 | 18.11 | 18.55 | 5,123,444 | +0.61(+3.39%) |
Nov 17, 2014 | 17.75 | 18.60 | 17.53 | 17.94 | 8,553,500 | -0.08(-0.44%) |
Nov 14, 2014 | 18.17 | 18.21 | 17.61 | 18.02 | 6,613,970 | -0.37(-1.99%) |
Nov 13, 2014 | 18.77 | 18.77 | 17.55 | 18.39 | 12,943,206 | -0.70(-3.67%) |
Nov 12, 2014 | 19.35 | 19.46 | 18.83 | 19.09 | 3,218,367 | -0.14(-0.75%) |
Nov 11, 2014 | 19.83 | 19.96 | 19.10 | 19.23 | 4,154,731 | -0.67(-3.39%) |
Nov 10, 2014 | 19.79 | 20.10 | 19.65 | 19.91 | 2,134,933 | +0.12(+0.60%) |
Nov 07, 2014 | 19.63 | 19.89 | 19.28 | 19.79 | 3,023,240 | -0.07(-0.33%) |
Nov 06, 2014 | 20.02 | 20.35 | 19.67 | 19.86 | 4,773,947 | -0.24(-1.17%) |
Nov 05, 2014 | 20.64 | 20.74 | 19.94 | 20.09 | 2,646,885 | -0.45(-2.17%) |
Nov 04, 2014 | 20.86 | 21.13 | 20.05 | 20.54 | 3,857,910 | -0.60(-2.85%) |