Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 19.20 | 19.30 | 18.99 | 19.01 | 50,646,180 | -0.23(-1.21%) |
Feb 26, 2015 | 19.20 | 19.47 | 19.16 | 19.24 | 53,710,100 | -0.03(-0.15%) |
Feb 25, 2015 | 18.86 | 19.39 | 18.83 | 19.27 | 63,486,800 | +0.34(+1.79%) |
Feb 24, 2015 | 18.93 | 19.02 | 18.81 | 18.93 | 38,430,680 | -0.08(-0.41%) |
Feb 23, 2015 | 19.17 | 19.23 | 18.90 | 19.01 | 43,513,420 | -0.18(-0.92%) |
Feb 20, 2015 | 18.93 | 19.18 | 18.79 | 19.18 | 65,160,460 | +0.23(+1.23%) |
Feb 19, 2015 | 18.67 | 19.09 | 18.67 | 18.95 | 58,985,000 | +0.28(+1.51%) |
Feb 18, 2015 | 18.77 | 18.84 | 18.64 | 18.67 | 52,994,040 | -0.10(-0.55%) |
Feb 17, 2015 | 18.89 | 19.00 | 18.63 | 18.77 | 73,462,640 | -0.32(-1.68%) |
Feb 13, 2015 | 18.92 | 19.09 | 19.09 | 19.09 | 69,502,000 | +0.23(+1.24%) |
Feb 12, 2015 | 18.75 | 18.93 | 18.66 | 18.86 | 55,818,500 | +0.10(+0.54%) |
Feb 11, 2015 | 18.56 | 18.86 | 18.55 | 18.76 | 55,716,600 | +0.11(+0.58%) |
Feb 10, 2015 | 18.56 | 18.71 | 18.43 | 18.65 | 45,732,080 | +0.12(+0.66%) |
Feb 09, 2015 | 18.55 | 18.72 | 18.36 | 18.53 | 54,468,800 | -0.19(-0.99%) |
Feb 06, 2015 | 18.74 | 18.80 | 18.55 | 18.71 | 77,847,640 | +0.02(+0.10%) |
Feb 05, 2015 | 18.30 | 18.94 | 18.30 | 18.69 | 144,887,536 | +0.46(+2.51%) |
Feb 04, 2015 | 17.92 | 18.38 | 17.91 | 18.24 | 83,369,736 | +0.06(+0.33%) |
Feb 03, 2015 | 18.01 | 18.39 | 18.01 | 18.18 | 124,227,656 | -0.05(-0.25%) |
Feb 02, 2015 | 17.50 | 18.25 | 17.50 | 18.22 | 204,536,864 | +0.50(+2.80%) |
Jan 30, 2015 | 17.32 | 17.98 | 17.15 | 17.73 | 477,121,184 | +2.14(+13.71%) |
Jan 29, 2015 | 15.24 | 15.64 | 14.97 | 15.59 | 167,825,184 | +0.39(+2.59%) |
Jan 28, 2015 | 15.49 | 15.58 | 15.19 | 15.20 | 61,266,900 | -0.14(-0.93%) |
Jan 27, 2015 | 15.31 | 15.51 | 15.13 | 15.34 | 58,358,820 | -0.15(-0.94%) |
Jan 26, 2015 | 15.59 | 15.65 | 15.38 | 15.48 | 63,380,340 | -0.14(-0.87%) |
Jan 23, 2015 | 15.40 | 15.85 | 15.39 | 15.62 | 89,928,376 | +0.10(+0.67%) |
Jan 22, 2015 | 15.00 | 15.61 | 15.00 | 15.52 | 107,233,920 | +0.65(+4.40%) |
Jan 21, 2015 | 14.48 | 15.30 | 14.36 | 14.86 | 201,290,720 | +0.39(+2.70%) |
Jan 20, 2015 | 14.63 | 14.67 | 14.32 | 14.47 | 61,335,040 | -0.07(-0.45%) |
Jan 16, 2015 | 14.31 | 14.54 | 14.26 | 14.54 | 69,563,520 | +0.19(+1.32%) |
Jan 15, 2015 | 14.70 | 14.80 | 14.34 | 14.35 | 88,323,320 | -0.32(-2.16%) |
Jan 14, 2015 | 14.60 | 14.80 | 14.33 | 14.66 | 109,879,736 | -0.07(-0.50%) |
Jan 13, 2015 | 14.87 | 15.07 | 14.66 | 14.74 | 82,721,520 | +0.17(+1.14%) |
Jan 12, 2015 | 14.88 | 14.93 | 14.46 | 14.57 | 68,189,016 | -0.28(-1.86%) |
Jan 09, 2015 | 15.07 | 15.14 | 14.83 | 14.85 | 51,847,200 | -0.18(-1.17%) |
Jan 08, 2015 | 15.02 | 15.16 | 14.81 | 15.02 | 61,750,820 | +0.10(+0.68%) |
Jan 07, 2015 | 14.88 | 15.06 | 14.77 | 14.92 | 52,800,980 | +0.16(+1.06%) |
Jan 06, 2015 | 15.11 | 15.15 | 14.62 | 14.76 | 70,335,800 | -0.35(-2.28%) |
Jan 05, 2015 | 15.35 | 15.42 | 15.04 | 15.11 | 55,372,660 | -0.32(-2.05%) |
Jan 02, 2015 | 15.63 | 15.74 | 15.35 | 15.43 | 55,762,020 | -0.09(-0.59%) |
Dec 31, 2014 | 15.58 | 15.52 | 15.52 | 15.52 | 40,960,000 | +0.00(+0.02%) |
Dec 30, 2014 | 15.50 | 15.70 | 15.47 | 15.52 | 41,857,960 | -0.09(-0.56%) |
Dec 29, 2014 | 15.39 | 15.71 | 15.33 | 15.60 | 60,172,420 | +0.15(+0.95%) |
Dec 26, 2014 | 15.25 | 15.54 | 15.19 | 15.45 | 57,876,020 | +0.30(+2.00%) |
Dec 24, 2014 | 15.32 | 15.15 | 15.15 | 15.15 | 30,276,000 | -0.16(-1.06%) |
Dec 23, 2014 | 15.35 | 15.37 | 15.16 | 15.31 | 54,366,980 | -0.01(-0.08%) |
Dec 22, 2014 | 15.10 | 15.37 | 15.10 | 15.33 | 80,040,216 | +0.33(+2.21%) |
Dec 19, 2014 | 14.85 | 15.08 | 14.78 | 14.99 | 174,182,576 | +0.11(+0.73%) |
Dec 18, 2014 | 15.20 | 15.22 | 14.66 | 14.89 | 154,112,176 | -0.06(-0.38%) |
Dec 17, 2014 | 14.82 | 14.98 | 14.65 | 14.94 | 88,614,696 | +0.19(+1.29%) |
Dec 16, 2014 | 15.22 | 15.22 | 14.75 | 14.75 | 129,985,160 | -0.55(-3.60%) |
Dec 15, 2014 | 15.44 | 15.54 | 15.11 | 15.30 | 76,686,576 | -0.06(-0.41%) |
Dec 12, 2014 | 15.20 | 15.53 | 15.15 | 15.37 | 63,246,440 | -0.00(-0.01%) |
Dec 11, 2014 | 15.39 | 15.63 | 15.30 | 15.37 | 65,398,480 | +0.08(+0.50%) |
Dec 10, 2014 | 15.60 | 15.66 | 15.23 | 15.29 | 64,889,600 | -0.33(-2.13%) |
Dec 09, 2014 | 15.15 | 15.68 | 15.06 | 15.62 | 80,687,896 | +0.29(+1.91%) |
Dec 08, 2014 | 15.58 | 15.83 | 15.24 | 15.33 | 72,781,616 | -0.30(-1.92%) |
Dec 05, 2014 | 15.84 | 15.85 | 15.54 | 15.63 | 65,304,280 | -0.21(-1.36%) |
Dec 04, 2014 | 15.78 | 15.93 | 15.67 | 15.85 | 65,906,140 | +0.02(+0.14%) |
Dec 03, 2014 | 16.29 | 16.34 | 15.72 | 15.82 | 113,788,256 | -0.49(-3.01%) |
Dec 02, 2014 | 16.38 | 16.40 | 16.16 | 16.32 | 55,710,980 | +0.02(+0.10%) |