Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.74 | 15.91 | 15.24 | 15.74 | 869,780 | -0.08(-0.51%) |
Jan 29, 2015 | 15.60 | 15.82 | 15.12 | 15.82 | 816,181 | +0.27(+1.74%) |
Jan 28, 2015 | 16.25 | 16.38 | 15.50 | 15.55 | 1,122,991 | -0.69(-4.25%) |
Jan 27, 2015 | 15.46 | 16.49 | 15.40 | 16.24 | 932,695 | +0.55(+3.54%) |
Jan 26, 2015 | 15.96 | 16.14 | 15.48 | 15.69 | 711,437 | -0.33(-2.09%) |
Jan 23, 2015 | 15.33 | 16.06 | 15.05 | 16.02 | 1,250,885 | +0.67(+4.40%) |
Jan 22, 2015 | 15.56 | 15.99 | 14.98 | 15.35 | 1,046,941 | -0.12(-0.74%) |
Jan 21, 2015 | 15.90 | 16.30 | 15.26 | 15.46 | 1,142,669 | -0.39(-2.46%) |
Jan 20, 2015 | 17.58 | 17.58 | 15.65 | 15.85 | 1,788,317 | -1.66(-9.48%) |
Jan 16, 2015 | 17.58 | 17.90 | 17.31 | 17.51 | 694,488 | -0.11(-0.62%) |
Jan 15, 2015 | 18.12 | 18.49 | 17.52 | 17.62 | 933,861 | -0.64(-3.50%) |
Jan 14, 2015 | 18.26 | 18.60 | 17.83 | 18.26 | 1,121,609 | -0.42(-2.25%) |
Jan 13, 2015 | 18.41 | 19.09 | 18.05 | 18.68 | 985,496 | +0.40(+2.19%) |
Jan 12, 2015 | 17.97 | 18.37 | 17.44 | 18.28 | 951,264 | +0.22(+1.22%) |
Jan 09, 2015 | 18.55 | 18.77 | 17.73 | 18.06 | 1,147,449 | -0.60(-3.22%) |
Jan 08, 2015 | 19.18 | 21.57 | 17.91 | 18.66 | 4,563,931 | +0.63(+3.49%) |
Jan 07, 2015 | 17.80 | 18.75 | 17.72 | 18.03 | 1,015,055 | +0.65(+3.74%) |
Jan 06, 2015 | 18.51 | 18.64 | 17.33 | 17.38 | 1,172,717 | -1.02(-5.54%) |
Jan 05, 2015 | 18.60 | 19.55 | 18.01 | 18.40 | 1,176,756 | -0.39(-2.08%) |
Jan 02, 2015 | 18.80 | 19.11 | 17.91 | 18.79 | 860,179 | +0.10(+0.54%) |
Dec 31, 2014 | 18.19 | 18.69 | 18.69 | 18.69 | 844,200 | +0.44(+2.41%) |
Dec 30, 2014 | 18.25 | 19.35 | 18.14 | 18.25 | 1,037,537 | -0.10(-0.54%) |
Dec 29, 2014 | 17.96 | 18.49 | 17.58 | 18.35 | 705,519 | +0.26(+1.44%) |
Dec 26, 2014 | 18.28 | 18.88 | 17.79 | 18.09 | 1,256,319 | -0.14(-0.77%) |
Dec 24, 2014 | 17.10 | 18.23 | 18.23 | 18.23 | 1,096,600 | +1.23(+7.24%) |
Dec 23, 2014 | 16.93 | 17.83 | 16.73 | 17.00 | 1,012,759 | +0.06(+0.35%) |
Dec 22, 2014 | 16.39 | 16.96 | 16.26 | 16.94 | 933,378 | +0.30(+1.80%) |
Dec 19, 2014 | 16.84 | 16.96 | 16.12 | 16.64 | 2,688,285 | -0.16(-0.95%) |
Dec 18, 2014 | 16.28 | 16.93 | 15.03 | 16.80 | 3,960,320 | +0.71(+4.41%) |
Dec 17, 2014 | 14.21 | 16.19 | 14.03 | 16.09 | 4,282,854 | +1.94(+13.71%) |
Dec 16, 2014 | 15.90 | 16.24 | 14.02 | 14.15 | 2,663,090 | -1.63(-10.33%) |
Dec 15, 2014 | 17.59 | 17.85 | 15.64 | 15.78 | 2,997,556 | -1.66(-9.52%) |
Dec 12, 2014 | 17.00 | 17.67 | 15.30 | 17.44 | 4,754,669 | +0.35(+2.05%) |
Dec 11, 2014 | 18.52 | 18.60 | 17.00 | 17.09 | 2,915,993 | -1.13(-6.20%) |
Dec 10, 2014 | 21.26 | 21.27 | 17.98 | 18.22 | 4,801,824 | -2.61(-12.53%) |
Dec 09, 2014 | 22.47 | 23.70 | 19.57 | 20.83 | 9,049,817 | -14.26(-40.64%) |
Dec 08, 2014 | 34.88 | 36.00 | 34.86 | 35.09 | 1,159,500 | -0.16(-0.45%) |
Dec 05, 2014 | 34.52 | 35.40 | 34.47 | 35.25 | 417,742 | +0.69(+2.00%) |
Dec 04, 2014 | 34.71 | 35.30 | 34.38 | 34.56 | 596,245 | -0.55(-1.57%) |
Dec 03, 2014 | 34.84 | 35.93 | 34.78 | 35.11 | 448,313 | +0.02(+0.06%) |
Dec 02, 2014 | 33.28 | 35.15 | 32.77 | 35.09 | 696,657 | +2.00(+6.04%) |
Dec 01, 2014 | 34.06 | 34.07 | 32.40 | 33.09 | 776,040 | -1.21(-3.53%) |
Nov 28, 2014 | 34.97 | 35.00 | 34.14 | 34.30 | 523,776 | -0.70(-2.00%) |
Nov 26, 2014 | 35.46 | 35.00 | 35.00 | 35.00 | 458,800 | -0.32(-0.91%) |
Nov 25, 2014 | 35.79 | 36.12 | 35.19 | 35.32 | 585,140 | -0.30(-0.84%) |
Nov 24, 2014 | 34.19 | 35.90 | 33.91 | 35.62 | 947,475 | +1.61(+4.73%) |
Nov 21, 2014 | 34.63 | 35.18 | 33.86 | 34.01 | 845,224 | -0.21(-0.61%) |
Nov 20, 2014 | 32.58 | 34.58 | 32.57 | 34.22 | 958,376 | +1.70(+5.23%) |
Nov 19, 2014 | 32.48 | 33.00 | 32.12 | 32.52 | 373,614 | +0.02(+0.06%) |
Nov 18, 2014 | 32.35 | 32.94 | 32.21 | 32.50 | 515,375 | +0.18(+0.56%) |
Nov 17, 2014 | 31.65 | 33.00 | 31.65 | 32.32 | 634,889 | +0.77(+2.44%) |
Nov 14, 2014 | 31.62 | 32.09 | 31.53 | 31.55 | 274,494 | -0.13(-0.41%) |
Nov 13, 2014 | 32.23 | 32.46 | 31.13 | 31.68 | 329,047 | -0.61(-1.89%) |
Nov 12, 2014 | 31.94 | 32.47 | 31.53 | 32.29 | 812,796 | +0.14(+0.44%) |
Nov 11, 2014 | 31.35 | 32.30 | 30.96 | 32.15 | 317,473 | +0.69(+2.19%) |
Nov 10, 2014 | 32.03 | 32.60 | 31.13 | 31.46 | 370,279 | -0.65(-2.02%) |
Nov 07, 2014 | 31.44 | 32.23 | 31.27 | 32.11 | 505,834 | +0.56(+1.77%) |
Nov 06, 2014 | 31.28 | 32.10 | 31.11 | 31.55 | 420,751 | +0.31(+0.99%) |
Nov 05, 2014 | 30.80 | 31.60 | 30.70 | 31.24 | 365,580 | +0.58(+1.89%) |
Nov 04, 2014 | 31.40 | 31.69 | 30.16 | 30.66 | 594,995 | -0.94(-2.97%) |