Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 18.13 | 18.52 | 18.10 | 18.23 | 14,962,916 | -0.02(-0.08%) |
Jan 29, 2015 | 18.68 | 18.68 | 17.84 | 18.24 | 18,464,776 | -0.33(-1.78%) |
Jan 28, 2015 | 19.07 | 19.29 | 18.53 | 18.57 | 19,334,962 | -0.39(-2.06%) |
Jan 27, 2015 | 18.18 | 19.15 | 18.17 | 18.96 | 21,582,664 | +0.63(+3.43%) |
Jan 26, 2015 | 18.21 | 18.49 | 18.05 | 18.33 | 10,485,583 | +0.05(+0.25%) |
Jan 23, 2015 | 18.16 | 18.35 | 18.12 | 18.29 | 8,612,119 | +0.10(+0.55%) |
Jan 22, 2015 | 17.97 | 18.21 | 17.84 | 18.19 | 8,621,501 | +0.33(+1.85%) |
Jan 21, 2015 | 17.69 | 17.89 | 17.51 | 17.86 | 10,802,901 | +0.11(+0.61%) |
Jan 20, 2015 | 17.90 | 17.91 | 17.57 | 17.75 | 10,832,066 | -0.02(-0.09%) |
Jan 16, 2015 | 17.60 | 17.86 | 17.47 | 17.77 | 12,991,419 | +0.12(+0.65%) |
Jan 15, 2015 | 18.25 | 18.25 | 17.64 | 17.65 | 11,964,201 | -0.18(-0.99%) |
Jan 14, 2015 | 17.57 | 17.84 | 17.44 | 17.83 | 8,802,342 | +0.08(+0.43%) |
Jan 13, 2015 | 17.95 | 18.32 | 17.60 | 17.75 | 11,941,524 | -0.10(-0.56%) |
Jan 12, 2015 | 17.93 | 17.98 | 17.69 | 17.85 | 7,651,992 | -0.02(-0.13%) |
Jan 09, 2015 | 17.93 | 18.00 | 17.80 | 17.87 | 8,427,732 | -0.03(-0.17%) |
Jan 08, 2015 | 17.58 | 18.01 | 17.56 | 17.90 | 12,242,976 | +0.56(+3.23%) |
Jan 07, 2015 | 17.24 | 17.46 | 17.13 | 17.34 | 7,616,158 | +0.25(+1.44%) |
Jan 06, 2015 | 16.78 | 17.46 | 16.78 | 17.10 | 10,219,639 | -0.30(-1.72%) |
Jan 05, 2015 | 17.51 | 17.60 | 17.30 | 17.40 | 9,109,986 | -0.25(-1.39%) |
Jan 02, 2015 | 17.66 | 17.72 | 17.44 | 17.64 | 6,533,363 | +0.06(+0.35%) |
Dec 31, 2014 | 17.86 | 17.58 | 17.58 | 17.58 | 8,153,666 | -0.20(-1.12%) |
Dec 30, 2014 | 17.63 | 17.83 | 17.63 | 17.78 | 5,529,584 | +0.00(+0.00%) |
Dec 29, 2014 | 17.78 | 17.94 | 17.73 | 17.78 | 6,038,989 | -0.10(-0.56%) |
Dec 26, 2014 | 17.82 | 18.03 | 17.80 | 17.88 | 5,358,063 | +0.08(+0.43%) |
Dec 24, 2014 | 17.75 | 17.80 | 17.80 | 17.80 | 4,850,255 | +0.06(+0.35%) |
Dec 23, 2014 | 17.44 | 17.84 | 17.44 | 17.74 | 10,851,834 | +0.34(+1.94%) |
Dec 22, 2014 | 17.34 | 17.42 | 17.27 | 17.40 | 9,053,663 | +0.03(+0.18%) |
Dec 19, 2014 | 17.02 | 17.43 | 17.02 | 17.37 | 19,432,484 | +0.37(+2.16%) |
Dec 18, 2014 | 16.75 | 17.01 | 16.65 | 17.01 | 18,741,636 | +0.68(+4.18%) |
Dec 17, 2014 | 15.93 | 16.36 | 15.82 | 16.32 | 11,900,192 | +0.41(+2.60%) |
Dec 16, 2014 | 15.74 | 16.06 | 15.68 | 15.91 | 14,040,484 | +0.11(+0.68%) |
Dec 15, 2014 | 15.90 | 15.99 | 15.62 | 15.80 | 9,055,319 | -0.02(-0.10%) |
Dec 12, 2014 | 16.14 | 16.19 | 15.82 | 15.82 | 9,695,846 | -0.43(-2.64%) |
Dec 11, 2014 | 16.32 | 16.52 | 16.19 | 16.25 | 7,934,991 | +0.03(+0.19%) |
Dec 10, 2014 | 16.44 | 16.52 | 16.18 | 16.22 | 11,103,692 | -0.25(-1.54%) |
Dec 09, 2014 | 16.06 | 16.64 | 16.05 | 16.47 | 21,874,192 | +0.36(+2.24%) |
Dec 08, 2014 | 16.36 | 16.36 | 16.06 | 16.11 | 8,992,232 | -0.25(-1.55%) |
Dec 05, 2014 | 16.31 | 16.45 | 16.29 | 16.36 | 12,056,981 | +0.08(+0.52%) |
Dec 04, 2014 | 16.53 | 16.57 | 16.25 | 16.28 | 12,700,992 | -0.24(-1.44%) |
Dec 03, 2014 | 16.12 | 16.63 | 16.08 | 16.52 | 19,214,090 | +0.41(+2.52%) |
Dec 02, 2014 | 16.01 | 16.19 | 15.99 | 16.11 | 7,540,811 | +0.08(+0.48%) |
Dec 01, 2014 | 16.02 | 16.09 | 15.90 | 16.03 | 7,165,585 | -0.08(-0.52%) |
Nov 28, 2014 | 16.14 | 16.17 | 16.04 | 16.12 | 3,622,462 | -0.04(-0.24%) |
Nov 26, 2014 | 16.12 | 16.15 | 16.15 | 16.15 | 5,308,308 | +0.04(+0.24%) |
Nov 25, 2014 | 16.10 | 16.19 | 16.09 | 16.12 | 9,632,941 | +0.03(+0.19%) |
Nov 24, 2014 | 16.04 | 16.10 | 15.94 | 16.09 | 8,264,667 | +0.05(+0.29%) |
Nov 21, 2014 | 15.96 | 16.06 | 15.89 | 16.04 | 12,181,312 | +0.24(+1.50%) |
Nov 20, 2014 | 15.64 | 15.91 | 15.60 | 15.80 | 8,038,227 | +0.11(+0.68%) |
Nov 19, 2014 | 15.61 | 15.73 | 15.47 | 15.69 | 10,090,264 | +0.04(+0.24%) |
Nov 18, 2014 | 15.63 | 15.77 | 15.60 | 15.66 | 8,158,924 | +0.05(+0.29%) |
Nov 17, 2014 | 15.64 | 15.64 | 15.53 | 15.61 | 5,571,006 | -0.04(-0.24%) |
Nov 14, 2014 | 15.56 | 15.70 | 15.53 | 15.65 | 8,649,054 | +0.05(+0.29%) |
Nov 13, 2014 | 15.84 | 15.88 | 15.50 | 15.60 | 11,294,996 | -0.28(-1.74%) |
Nov 12, 2014 | 15.79 | 15.94 | 15.72 | 15.88 | 5,393,760 | +0.00(+0.00%) |
Nov 11, 2014 | 15.87 | 15.92 | 15.78 | 15.88 | 7,245,929 | +0.01(+0.05%) |
Nov 10, 2014 | 15.72 | 15.93 | 15.70 | 15.87 | 8,790,304 | +0.19(+1.22%) |
Nov 07, 2014 | 15.79 | 15.84 | 15.60 | 15.68 | 17,266,192 | -0.10(-0.63%) |
Nov 06, 2014 | 15.90 | 15.95 | 15.73 | 15.78 | 12,241,011 | -0.06(-0.39%) |
Nov 05, 2014 | 15.86 | 15.89 | 15.69 | 15.84 | 8,670,630 | +0.06(+0.39%) |
Nov 04, 2014 | 15.67 | 15.78 | 15.57 | 15.78 | 14,397,316 | +0.10(+0.63%) |