Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 39.30 | 45.00 | 39.00 | 42.30 | 5,131 | +3.30(+8.46%) |
Jan 28, 2016 | 43.80 | 44.10 | 37.20 | 39.00 | 3,309 | -3.60(-8.45%) |
Jan 27, 2016 | 42.60 | 43.57 | 42.00 | 42.60 | 579 | +0.30(+0.71%) |
Jan 26, 2016 | 42.90 | 44.70 | 42.30 | 42.30 | 1,581 | -0.30(-0.70%) |
Jan 25, 2016 | 45.00 | 45.00 | 42.60 | 42.60 | 3,132 | -2.40(-5.33%) |
Jan 22, 2016 | 45.30 | 46.80 | 44.10 | 45.00 | 3,884 | +2.64(+6.23%) |
Jan 21, 2016 | 36.30 | 44.40 | 36.30 | 42.36 | 4,041 | +6.06(+16.69%) |
Jan 20, 2016 | 31.20 | 36.60 | 31.20 | 36.30 | 1,768 | +3.90(+12.04%) |
Jan 19, 2016 | 33.60 | 33.67 | 30.30 | 32.40 | 3,657 | -0.90(-2.70%) |
Jan 15, 2016 | 35.40 | 33.30 | 33.30 | 33.30 | 806 | -3.90(-10.48%) |
Jan 14, 2016 | 40.50 | 40.50 | 32.40 | 37.20 | 4,464 | -3.60(-8.82%) |
Jan 13, 2016 | 42.90 | 43.50 | 40.52 | 40.80 | 2,076 | -3.60(-8.11%) |
Jan 12, 2016 | 45.60 | 45.90 | 42.90 | 44.40 | 2,535 | -0.30(-0.67%) |
Jan 11, 2016 | 43.20 | 45.90 | 43.20 | 44.70 | 2,334 | +1.50(+3.47%) |
Jan 08, 2016 | 43.50 | 44.70 | 40.50 | 43.20 | 1,885 | +1.20(+2.86%) |
Jan 07, 2016 | 41.10 | 43.08 | 39.90 | 42.00 | 2,920 | -0.55(-1.30%) |
Jan 06, 2016 | 46.20 | 46.50 | 40.20 | 42.55 | 6,636 | -3.53(-7.66%) |
Jan 05, 2016 | 48.30 | 48.60 | 45.00 | 46.08 | 2,480 | -2.22(-4.59%) |
Jan 04, 2016 | 49.80 | 49.80 | 47.10 | 48.30 | 1,645 | -1.20(-2.42%) |
Dec 31, 2015 | 47.40 | 49.50 | 49.50 | 49.50 | 1,890 | +1.20(+2.48%) |
Dec 30, 2015 | 48.60 | 48.60 | 47.40 | 48.30 | 1,505 | +0.00(+0.00%) |
Dec 29, 2015 | 49.50 | 50.10 | 48.30 | 48.30 | 4,541 | -0.60(-1.23%) |
Dec 28, 2015 | 49.20 | 50.10 | 48.81 | 48.90 | 5,833 | +0.30(+0.62%) |
Dec 24, 2015 | 48.30 | 48.60 | 48.60 | 48.60 | 2,406 | -0.30(-0.61%) |
Dec 23, 2015 | 48.30 | 50.40 | 48.30 | 48.90 | 3,235 | +0.60(+1.24%) |
Dec 22, 2015 | 48.00 | 50.40 | 48.00 | 48.30 | 2,111 | +0.90(+1.90%) |
Dec 21, 2015 | 47.70 | 48.90 | 45.60 | 47.40 | 1,368 | +0.60(+1.28%) |
Dec 18, 2015 | 47.33 | 48.60 | 46.80 | 46.80 | 2,066 | -0.60(-1.27%) |
Dec 17, 2015 | 47.40 | 49.20 | 46.20 | 47.40 | 1,255 | -0.30(-0.63%) |
Dec 16, 2015 | 48.90 | 49.20 | 47.70 | 47.70 | 1,306 | -0.30(-0.62%) |
Dec 15, 2015 | 45.30 | 49.50 | 45.00 | 48.00 | 1,972 | +3.00(+6.67%) |
Dec 14, 2015 | 47.40 | 47.70 | 45.00 | 45.00 | 3,926 | -2.40(-5.06%) |
Dec 11, 2015 | 46.50 | 49.46 | 45.60 | 47.40 | 6,063 | -0.90(-1.86%) |
Dec 10, 2015 | 49.20 | 50.40 | 48.00 | 48.30 | 8,382 | -1.20(-2.42%) |
Dec 09, 2015 | 49.50 | 51.90 | 49.20 | 49.50 | 4,153 | +0.00(+0.00%) |
Dec 08, 2015 | 51.00 | 54.60 | 49.20 | 49.50 | 7,044 | -1.20(-2.37%) |
Dec 07, 2015 | 51.00 | 52.50 | 49.80 | 50.70 | 3,530 | +0.00(+0.00%) |
Dec 04, 2015 | 51.60 | 51.60 | 49.50 | 50.70 | 1,447 | +0.00(+0.00%) |
Dec 03, 2015 | 52.80 | 52.80 | 50.10 | 50.70 | 2,865 | -2.10(-3.98%) |
Dec 02, 2015 | 52.80 | 53.70 | 52.50 | 52.80 | 1,942 | -0.90(-1.68%) |
Dec 01, 2015 | 54.00 | 55.50 | 52.20 | 53.70 | 2,732 | +0.30(+0.56%) |
Nov 30, 2015 | 54.00 | 56.40 | 53.40 | 53.40 | 5,306 | -0.60(-1.11%) |
Nov 27, 2015 | 52.80 | 55.80 | 52.80 | 54.00 | 7,524 | +1.20(+2.27%) |
Nov 25, 2015 | 52.86 | 52.80 | 52.80 | 52.80 | 4,230 | -0.30(-0.56%) |
Nov 24, 2015 | 53.10 | 54.60 | 51.60 | 53.10 | 6,325 | +0.60(+1.14%) |
Nov 23, 2015 | 51.00 | 53.70 | 49.95 | 52.50 | 4,360 | +1.50(+2.94%) |
Nov 20, 2015 | 50.10 | 51.30 | 50.10 | 51.00 | 1,376 | +0.60(+1.19%) |
Nov 19, 2015 | 51.00 | 51.00 | 49.50 | 50.40 | 1,108 | +0.00(+0.00%) |
Nov 18, 2015 | 51.90 | 51.90 | 50.40 | 50.40 | 1,656 | -0.90(-1.75%) |
Nov 17, 2015 | 51.00 | 52.50 | 50.28 | 51.30 | 1,583 | +0.30(+0.59%) |
Nov 16, 2015 | 50.70 | 51.00 | 50.10 | 51.00 | 744 | +0.00(+0.00%) |
Nov 13, 2015 | 51.90 | 52.11 | 49.80 | 51.00 | 1,650 | -0.30(-0.58%) |
Nov 12, 2015 | 49.50 | 53.40 | 49.20 | 51.30 | 6,365 | +1.80(+3.64%) |
Nov 11, 2015 | 49.80 | 51.00 | 49.20 | 49.50 | 2,083 | +0.00(+0.00%) |
Nov 10, 2015 | 49.80 | 50.10 | 49.35 | 49.50 | 1,262 | -0.90(-1.79%) |
Nov 09, 2015 | 51.00 | 53.40 | 49.50 | 50.40 | 2,092 | +0.00(+0.00%) |
Nov 06, 2015 | 49.50 | 51.30 | 49.50 | 50.40 | 1,184 | +0.30(+0.60%) |
Nov 05, 2015 | 53.10 | 53.11 | 49.20 | 50.10 | 1,580 | -3.30(-6.18%) |
Nov 04, 2015 | 53.40 | 53.70 | 51.90 | 53.40 | 970 | +0.90(+1.71%) |
Nov 03, 2015 | 50.70 | 54.30 | 48.60 | 52.50 | 5,078 | +2.70(+5.42%) |