Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 17.00 | 17.18 | 16.82 | 17.05 | 7,759,189 | -0.04(-0.26%) |
Jan 29, 2015 | 16.91 | 17.13 | 16.65 | 17.09 | 5,859,875 | +0.25(+1.51%) |
Jan 28, 2015 | 16.95 | 17.22 | 16.78 | 16.84 | 9,282,294 | -0.07(-0.41%) |
Jan 27, 2015 | 16.80 | 16.96 | 16.70 | 16.91 | 4,382,947 | +0.04(+0.24%) |
Jan 26, 2015 | 16.80 | 16.90 | 16.71 | 16.87 | 5,713,096 | +0.08(+0.48%) |
Jan 23, 2015 | 16.89 | 17.02 | 16.57 | 16.79 | 5,702,628 | -0.12(-0.68%) |
Jan 22, 2015 | 16.61 | 16.98 | 16.47 | 16.91 | 6,275,450 | +0.42(+2.52%) |
Jan 21, 2015 | 16.36 | 16.74 | 16.23 | 16.49 | 11,972,804 | +0.10(+0.61%) |
Jan 20, 2015 | 17.40 | 17.41 | 16.28 | 16.39 | 13,416,127 | -0.96(-5.53%) |
Jan 16, 2015 | 17.00 | 17.43 | 16.75 | 17.35 | 9,243,044 | +0.36(+2.09%) |
Jan 15, 2015 | 17.27 | 17.33 | 16.79 | 17.00 | 9,084,558 | -0.33(-1.93%) |
Jan 14, 2015 | 17.05 | 17.43 | 16.84 | 17.33 | 8,963,988 | +0.35(+2.06%) |
Jan 13, 2015 | 17.31 | 17.43 | 16.75 | 16.98 | 12,845,270 | -0.26(-1.51%) |
Jan 12, 2015 | 17.21 | 17.32 | 17.12 | 17.24 | 5,958,229 | +0.02(+0.15%) |
Jan 09, 2015 | 17.38 | 17.50 | 16.86 | 17.21 | 12,682,362 | -0.52(-2.96%) |
Jan 08, 2015 | 17.76 | 17.98 | 17.72 | 17.74 | 10,395,865 | +0.08(+0.48%) |
Jan 07, 2015 | 17.40 | 17.80 | 17.40 | 17.66 | 6,921,697 | +0.35(+1.99%) |
Jan 06, 2015 | 17.46 | 17.61 | 17.19 | 17.31 | 10,743,399 | -0.13(-0.75%) |
Jan 05, 2015 | 17.58 | 17.70 | 17.24 | 17.44 | 15,431,337 | -0.17(-0.97%) |
Jan 02, 2015 | 18.09 | 18.10 | 17.48 | 17.61 | 9,478,333 | -0.51(-2.81%) |
Dec 31, 2014 | 18.03 | 18.12 | 18.12 | 18.12 | 5,958,000 | +0.09(+0.50%) |
Dec 30, 2014 | 18.02 | 18.15 | 17.88 | 18.03 | 5,002,899 | +0.02(+0.11%) |
Dec 29, 2014 | 17.94 | 18.17 | 17.89 | 18.01 | 5,885,836 | +0.03(+0.17%) |
Dec 26, 2014 | 17.82 | 18.18 | 17.80 | 17.98 | 4,139,220 | +0.16(+0.90%) |
Dec 24, 2014 | 17.82 | 17.82 | 17.82 | 17.82 | 4,485,500 | -0.01(-0.06%) |
Dec 23, 2014 | 17.46 | 17.98 | 17.30 | 17.83 | 11,414,412 | +0.33(+1.89%) |
Dec 22, 2014 | 17.96 | 18.00 | 17.36 | 17.50 | 12,407,841 | -0.05(-0.28%) |
Dec 19, 2014 | 17.62 | 17.88 | 17.32 | 17.55 | 21,556,676 | -0.09(-0.51%) |
Dec 18, 2014 | 17.45 | 17.77 | 17.19 | 17.64 | 14,176,500 | +0.35(+2.02%) |
Dec 17, 2014 | 17.26 | 17.46 | 17.04 | 17.29 | 20,036,452 | +0.04(+0.23%) |
Dec 16, 2014 | 16.79 | 17.38 | 16.78 | 17.25 | 23,937,492 | +0.39(+2.34%) |
Dec 15, 2014 | 16.48 | 16.87 | 16.33 | 16.86 | 23,446,860 | +0.39(+2.34%) |
Dec 12, 2014 | 16.07 | 16.74 | 15.80 | 16.47 | 30,077,402 | +0.37(+2.30%) |
Dec 11, 2014 | 16.29 | 16.32 | 14.81 | 16.10 | 83,956,856 | +1.29(+8.67%) |
Dec 10, 2014 | 14.48 | 15.13 | 14.40 | 14.81 | 27,436,664 | +0.35(+2.46%) |
Dec 09, 2014 | 14.20 | 14.80 | 14.10 | 14.46 | 25,420,282 | +0.15(+1.05%) |
Dec 08, 2014 | 14.16 | 14.37 | 14.13 | 14.31 | 14,293,378 | -0.06(-0.45%) |
Dec 05, 2014 | 14.32 | 14.43 | 14.02 | 14.38 | 14,931,776 | +0.13(+0.95%) |
Dec 04, 2014 | 14.47 | 14.53 | 14.24 | 14.24 | 14,228,964 | -0.19(-1.32%) |
Dec 03, 2014 | 14.16 | 14.66 | 14.10 | 14.43 | 18,791,476 | +0.32(+2.27%) |
Dec 02, 2014 | 13.89 | 14.13 | 13.82 | 14.11 | 12,227,232 | +0.22(+1.58%) |
Dec 01, 2014 | 13.94 | 14.00 | 13.63 | 13.89 | 8,182,582 | -0.17(-1.21%) |
Nov 28, 2014 | 13.99 | 14.24 | 13.97 | 14.06 | 3,930,175 | +0.14(+1.01%) |
Nov 26, 2014 | 14.06 | 13.92 | 13.92 | 13.92 | 7,995,000 | -0.17(-1.21%) |
Nov 25, 2014 | 14.29 | 14.31 | 14.06 | 14.09 | 9,227,169 | -0.15(-1.05%) |
Nov 24, 2014 | 14.10 | 14.33 | 14.00 | 14.24 | 10,687,612 | +0.19(+1.35%) |
Nov 21, 2014 | 14.06 | 14.13 | 13.95 | 14.05 | 11,130,090 | +0.14(+1.01%) |
Nov 20, 2014 | 13.75 | 14.08 | 13.61 | 13.91 | 17,543,184 | -0.01(-0.07%) |
Nov 19, 2014 | 13.09 | 14.14 | 13.08 | 13.92 | 41,665,624 | +1.16(+9.09%) |
Nov 18, 2014 | 12.95 | 12.97 | 12.58 | 12.76 | 16,076,814 | -0.21(-1.62%) |
Nov 17, 2014 | 13.42 | 13.43 | 12.94 | 12.97 | 18,165,880 | -0.48(-3.57%) |
Nov 14, 2014 | 13.42 | 13.50 | 13.34 | 13.45 | 6,127,510 | +0.05(+0.41%) |
Nov 13, 2014 | 13.42 | 13.50 | 13.29 | 13.39 | 5,947,488 | +0.03(+0.19%) |
Nov 12, 2014 | 13.04 | 13.43 | 12.95 | 13.37 | 15,609,285 | +0.33(+2.53%) |
Nov 11, 2014 | 13.10 | 13.17 | 12.94 | 13.04 | 10,668,035 | -0.12(-0.91%) |
Nov 10, 2014 | 12.90 | 13.17 | 12.86 | 13.16 | 5,349,762 | +0.23(+1.78%) |
Nov 07, 2014 | 12.94 | 13.03 | 12.84 | 12.93 | 5,970,465 | +0.02(+0.15%) |
Nov 06, 2014 | 12.93 | 13.00 | 12.76 | 12.91 | 4,798,681 | -0.05(-0.39%) |
Nov 05, 2014 | 13.06 | 13.16 | 12.94 | 12.96 | 6,524,828 | +0.05(+0.39%) |
Nov 04, 2014 | 12.93 | 13.15 | 12.76 | 12.91 | 9,974,882 | +0.06(+0.47%) |