Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.73 | 15.91 | 15.65 | 15.65 | 77,057,424 | -0.26(-1.62%) |
Jan 29, 2015 | 15.76 | 15.95 | 15.70 | 15.91 | 60,192,736 | +0.13(+0.82%) |
Jan 28, 2015 | 16.16 | 16.16 | 15.76 | 15.78 | 101,978,408 | -0.29(-1.82%) |
Jan 27, 2015 | 16.03 | 16.18 | 16.01 | 16.08 | 42,014,324 | -0.18(-1.09%) |
Jan 26, 2015 | 16.14 | 16.26 | 16.10 | 16.25 | 32,943,428 | +0.08(+0.50%) |
Jan 23, 2015 | 16.33 | 16.36 | 16.17 | 16.17 | 40,682,632 | -0.18(-1.08%) |
Jan 22, 2015 | 16.05 | 16.37 | 15.94 | 16.35 | 116,240,888 | +0.39(+2.47%) |
Jan 21, 2015 | 15.91 | 16.03 | 15.80 | 15.95 | 58,810,004 | +0.04(+0.26%) |
Jan 20, 2015 | 16.03 | 16.09 | 15.86 | 15.91 | 46,961,340 | -0.07(-0.43%) |
Jan 16, 2015 | 15.75 | 15.99 | 15.69 | 15.98 | 106,872,792 | +0.19(+1.21%) |
Jan 15, 2015 | 15.93 | 16.01 | 15.76 | 15.79 | 69,303,040 | -0.20(-1.23%) |
Jan 14, 2015 | 15.96 | 16.05 | 15.78 | 15.99 | 84,861,616 | -0.23(-1.43%) |
Jan 13, 2015 | 16.38 | 16.49 | 16.10 | 16.22 | 54,672,408 | -0.05(-0.33%) |
Jan 12, 2015 | 16.41 | 16.45 | 16.23 | 16.27 | 45,741,248 | -0.14(-0.83%) |
Jan 09, 2015 | 16.67 | 16.67 | 16.40 | 16.41 | 43,346,956 | -0.22(-1.35%) |
Jan 08, 2015 | 16.58 | 16.67 | 16.54 | 16.63 | 45,307,636 | +0.24(+1.49%) |
Jan 07, 2015 | 16.35 | 16.43 | 16.26 | 16.39 | 43,324,428 | +0.17(+1.05%) |
Jan 06, 2015 | 16.47 | 16.52 | 16.14 | 16.22 | 68,606,984 | -0.25(-1.53%) |
Jan 05, 2015 | 16.71 | 16.75 | 16.43 | 16.47 | 60,618,280 | -0.35(-2.10%) |
Jan 02, 2015 | 16.91 | 16.94 | 16.69 | 16.82 | 48,375,280 | +0.00(+0.00%) |
Dec 31, 2014 | 17.08 | 16.82 | 16.82 | 16.82 | 43,907,456 | -0.19(-1.12%) |
Dec 30, 2014 | 17.01 | 17.05 | 16.96 | 17.01 | 24,237,800 | -0.02(-0.12%) |
Dec 29, 2014 | 16.96 | 17.10 | 16.93 | 17.03 | 26,421,330 | +0.06(+0.36%) |
Dec 26, 2014 | 17.03 | 17.03 | 16.97 | 16.97 | 21,671,902 | +0.00(+0.00%) |
Dec 24, 2014 | 17.05 | 16.97 | 16.97 | 16.97 | 14,366,279 | -0.03(-0.16%) |
Dec 23, 2014 | 16.97 | 17.06 | 16.93 | 17.00 | 27,377,836 | +0.10(+0.56%) |
Dec 22, 2014 | 16.84 | 16.91 | 16.80 | 16.91 | 22,782,456 | +0.12(+0.69%) |
Dec 19, 2014 | 16.83 | 16.88 | 16.74 | 16.79 | 58,639,772 | -0.01(-0.03%) |
Dec 18, 2014 | 16.67 | 16.81 | 16.58 | 16.79 | 55,323,716 | +0.38(+2.32%) |
Dec 17, 2014 | 16.12 | 16.42 | 16.09 | 16.41 | 64,339,996 | +0.37(+2.28%) |
Dec 16, 2014 | 16.12 | 16.37 | 16.04 | 16.05 | 54,554,276 | -0.16(-0.96%) |
Dec 15, 2014 | 16.45 | 16.48 | 16.12 | 16.21 | 54,967,244 | -0.15(-0.91%) |
Dec 12, 2014 | 16.55 | 16.65 | 16.33 | 16.35 | 57,939,504 | -0.33(-1.95%) |
Dec 11, 2014 | 16.69 | 16.83 | 16.65 | 16.68 | 85,992,984 | +0.04(+0.24%) |
Dec 10, 2014 | 16.81 | 16.86 | 16.61 | 16.64 | 76,389,008 | -0.22(-1.29%) |
Dec 09, 2014 | 16.68 | 16.86 | 16.63 | 16.86 | 66,567,204 | -0.04(-0.24%) |
Dec 08, 2014 | 16.79 | 16.98 | 16.79 | 16.90 | 63,421,480 | +0.08(+0.48%) |
Dec 05, 2014 | 16.75 | 16.86 | 16.73 | 16.82 | 44,616,984 | +0.15(+0.89%) |
Dec 04, 2014 | 16.63 | 16.69 | 16.56 | 16.67 | 25,090,804 | +0.02(+0.14%) |
Dec 03, 2014 | 16.58 | 16.66 | 16.55 | 16.64 | 21,360,264 | +0.07(+0.45%) |
Dec 02, 2014 | 16.40 | 16.58 | 16.40 | 16.57 | 32,028,788 | +0.16(+0.95%) |
Dec 01, 2014 | 16.44 | 16.49 | 16.37 | 16.41 | 40,301,108 | -0.12(-0.72%) |
Nov 28, 2014 | 16.53 | 16.61 | 16.51 | 16.53 | 11,536,753 | +0.01(+0.08%) |
Nov 26, 2014 | 16.50 | 16.52 | 16.52 | 16.52 | 15,895,985 | +0.02(+0.12%) |
Nov 25, 2014 | 16.54 | 16.54 | 16.44 | 16.50 | 34,590,364 | -0.01(-0.08%) |
Nov 24, 2014 | 16.46 | 16.55 | 16.45 | 16.51 | 27,624,168 | +0.11(+0.66%) |
Nov 21, 2014 | 16.50 | 16.50 | 16.38 | 16.40 | 30,108,554 | +0.08(+0.50%) |
Nov 20, 2014 | 16.24 | 16.34 | 16.21 | 16.32 | 23,738,046 | +0.00(+0.00%) |
Nov 19, 2014 | 16.33 | 16.35 | 16.25 | 16.32 | 32,570,692 | -0.03(-0.21%) |
Nov 18, 2014 | 16.29 | 16.41 | 16.29 | 16.35 | 18,720,982 | +0.05(+0.33%) |
Nov 17, 2014 | 16.25 | 16.32 | 16.24 | 16.30 | 23,869,612 | +0.00(+0.00%) |
Nov 14, 2014 | 16.35 | 16.38 | 16.28 | 16.30 | 16,875,392 | -0.05(-0.33%) |
Nov 13, 2014 | 16.37 | 16.41 | 16.29 | 16.35 | 43,326,084 | -0.01(-0.04%) |
Nov 12, 2014 | 16.34 | 16.38 | 16.30 | 16.36 | 27,636,038 | -0.03(-0.21%) |
Nov 11, 2014 | 16.46 | 16.47 | 16.40 | 16.40 | 57,156,196 | -0.05(-0.33%) |
Nov 10, 2014 | 16.36 | 16.45 | 16.34 | 16.45 | 45,186,296 | +0.09(+0.54%) |
Nov 07, 2014 | 16.36 | 16.40 | 16.28 | 16.36 | 42,518,352 | +0.01(+0.04%) |
Nov 06, 2014 | 16.30 | 16.36 | 16.25 | 16.35 | 39,797,864 | +0.03(+0.17%) |
Nov 05, 2014 | 16.36 | 16.36 | 16.23 | 16.33 | 36,344,256 | +0.11(+0.67%) |
Nov 04, 2014 | 16.15 | 16.23 | 16.09 | 16.22 | 44,003,484 | +0.01(+0.04%) |