Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 15.65 | 15.86 | 15.58 | 15.78 | 1,827,064 | -0.09(-0.54%) |
Jan 29, 2015 | 16.45 | 16.72 | 15.41 | 15.87 | 2,563,572 | -0.49(-3.01%) |
Jan 28, 2015 | 16.02 | 16.56 | 15.93 | 16.36 | 2,123,284 | +0.45(+2.85%) |
Jan 27, 2015 | 15.97 | 16.03 | 15.69 | 15.90 | 664,852 | -0.18(-1.13%) |
Jan 26, 2015 | 15.85 | 16.09 | 15.55 | 16.09 | 1,246,152 | +0.23(+1.48%) |
Jan 23, 2015 | 15.88 | 16.17 | 15.71 | 15.85 | 1,882,448 | -0.02(-0.14%) |
Jan 22, 2015 | 16.02 | 16.11 | 15.69 | 15.88 | 1,508,840 | -0.20(-1.21%) |
Jan 21, 2015 | 16.37 | 16.55 | 16.02 | 16.07 | 1,012,948 | -0.30(-1.82%) |
Jan 20, 2015 | 16.14 | 16.42 | 15.99 | 16.37 | 1,125,604 | +0.23(+1.44%) |
Jan 16, 2015 | 15.62 | 16.20 | 15.55 | 16.14 | 1,473,208 | +0.33(+2.10%) |
Jan 15, 2015 | 16.39 | 16.45 | 15.75 | 15.80 | 1,761,800 | -0.46(-2.84%) |
Jan 14, 2015 | 16.12 | 16.29 | 16.00 | 16.27 | 1,400,932 | -0.05(-0.32%) |
Jan 13, 2015 | 16.52 | 16.52 | 16.00 | 16.32 | 2,473,112 | -0.20(-1.21%) |
Jan 12, 2015 | 16.52 | 16.61 | 16.39 | 16.52 | 1,745,624 | -0.09(-0.53%) |
Jan 09, 2015 | 16.51 | 16.69 | 16.41 | 16.61 | 1,011,548 | +0.07(+0.45%) |
Jan 08, 2015 | 16.43 | 16.71 | 16.21 | 16.53 | 1,897,836 | +0.25(+1.50%) |
Jan 07, 2015 | 16.10 | 16.38 | 15.99 | 16.29 | 1,639,868 | +0.33(+2.08%) |
Jan 06, 2015 | 16.00 | 16.23 | 15.55 | 15.95 | 1,442,860 | +0.00(+0.02%) |
Jan 05, 2015 | 15.75 | 16.19 | 15.51 | 15.95 | 1,876,820 | +0.28(+1.79%) |
Jan 02, 2015 | 15.19 | 15.72 | 15.04 | 15.67 | 1,481,952 | +0.48(+3.16%) |
Dec 31, 2014 | 15.18 | 15.19 | 15.19 | 15.19 | 1,428,400 | +0.03(+0.20%) |
Dec 30, 2014 | 15.27 | 15.62 | 15.07 | 15.16 | 2,419,136 | -0.23(-1.51%) |
Dec 29, 2014 | 16.30 | 16.41 | 15.30 | 15.39 | 3,067,188 | -0.92(-5.64%) |
Dec 26, 2014 | 16.45 | 16.45 | 15.97 | 16.31 | 1,543,488 | +0.06(+0.38%) |
Dec 24, 2014 | 16.23 | 16.25 | 16.25 | 16.25 | 1,097,600 | +0.07(+0.46%) |
Dec 23, 2014 | 16.34 | 16.48 | 15.86 | 16.18 | 2,158,128 | -0.14(-0.87%) |
Dec 22, 2014 | 16.52 | 16.60 | 15.90 | 16.32 | 2,950,756 | -0.32(-1.89%) |
Dec 19, 2014 | 16.82 | 17.23 | 16.57 | 16.63 | 2,518,340 | -0.06(-0.36%) |
Dec 18, 2014 | 16.96 | 17.07 | 16.50 | 16.69 | 4,479,136 | -0.13(-0.76%) |
Dec 17, 2014 | 17.04 | 17.35 | 16.71 | 16.82 | 2,426,212 | -0.27(-1.55%) |
Dec 16, 2014 | 16.76 | 17.21 | 16.64 | 17.09 | 2,401,752 | +0.24(+1.41%) |
Dec 15, 2014 | 16.80 | 16.97 | 16.73 | 16.85 | 1,993,004 | -0.14(-0.82%) |
Dec 12, 2014 | 16.66 | 17.18 | 16.50 | 16.99 | 2,546,284 | +0.01(+0.07%) |
Dec 11, 2014 | 16.38 | 17.04 | 16.38 | 16.98 | 2,789,812 | +0.68(+4.19%) |
Dec 10, 2014 | 16.50 | 16.57 | 16.21 | 16.29 | 2,528,416 | -0.25(-1.54%) |
Dec 09, 2014 | 15.90 | 16.59 | 15.86 | 16.55 | 3,008,132 | +0.34(+2.11%) |
Dec 08, 2014 | 16.90 | 16.90 | 14.79 | 16.20 | 11,889,436 | -0.86(-5.01%) |
Dec 05, 2014 | 18.31 | 18.62 | 16.93 | 17.06 | 7,412,144 | -1.32(-7.19%) |
Dec 04, 2014 | 18.18 | 18.50 | 17.91 | 18.38 | 1,343,572 | +0.23(+1.24%) |
Dec 03, 2014 | 17.36 | 18.24 | 17.30 | 18.16 | 4,330,808 | +0.80(+4.62%) |
Dec 02, 2014 | 17.87 | 18.12 | 16.89 | 17.36 | 4,218,740 | -0.54(-3.02%) |
Dec 01, 2014 | 18.50 | 18.84 | 17.84 | 17.89 | 2,934,696 | -1.07(-5.65%) |
Nov 28, 2014 | 19.17 | 19.23 | 18.89 | 18.97 | 827,328 | -0.07(-0.37%) |
Nov 26, 2014 | 18.73 | 19.04 | 19.04 | 19.04 | 2,112,000 | +0.60(+3.27%) |
Nov 25, 2014 | 18.33 | 18.70 | 18.25 | 18.43 | 1,685,164 | +0.20(+1.10%) |
Nov 24, 2014 | 18.56 | 18.67 | 18.16 | 18.23 | 1,702,164 | -0.30(-1.63%) |
Nov 21, 2014 | 18.88 | 19.06 | 18.51 | 18.54 | 1,689,144 | -0.26(-1.37%) |
Nov 20, 2014 | 19.09 | 19.09 | 18.67 | 18.80 | 2,403,820 | -0.45(-2.36%) |
Nov 19, 2014 | 19.05 | 19.33 | 19.05 | 19.25 | 1,524,984 | +0.05(+0.26%) |
Nov 18, 2014 | 19.18 | 19.36 | 19.08 | 19.20 | 1,265,220 | +0.02(+0.13%) |
Nov 17, 2014 | 19.16 | 19.29 | 18.95 | 19.18 | 1,487,076 | -0.25(-1.27%) |
Nov 14, 2014 | 19.24 | 19.43 | 19.13 | 19.42 | 1,297,208 | +0.18(+0.94%) |
Nov 13, 2014 | 19.25 | 19.69 | 19.06 | 19.24 | 1,510,756 | -0.07(-0.35%) |
Nov 12, 2014 | 19.68 | 19.84 | 19.12 | 19.31 | 2,283,472 | -0.38(-1.91%) |
Nov 11, 2014 | 18.64 | 19.84 | 18.50 | 19.68 | 5,947,364 | +0.49(+2.54%) |
Nov 10, 2014 | 19.51 | 20.09 | 19.15 | 19.20 | 3,004,100 | -0.26(-1.34%) |
Nov 07, 2014 | 19.71 | 20.26 | 19.12 | 19.46 | 6,603,156 | -2.36(-10.80%) |
Nov 06, 2014 | 21.36 | 21.82 | 20.80 | 21.81 | 2,869,980 | +0.78(+3.72%) |
Nov 05, 2014 | 22.32 | 22.47 | 20.69 | 21.03 | 3,035,848 | -0.57(-2.63%) |
Nov 04, 2014 | 21.42 | 21.80 | 20.64 | 21.60 | 2,313,612 | +0.18(+0.82%) |