Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 8.800 | 8.950 | 8.950 | 8.950 | 30,878,200 | +0.60(+7.19%) |
Dec 30, 2015 | 7.340 | 8.560 | 7.240 | 8.350 | 15,844,087 | +0.98(+13.30%) |
Dec 29, 2015 | 7.020 | 7.420 | 6.900 | 7.370 | 14,078,118 | +0.75(+11.33%) |
Dec 28, 2015 | 7.860 | 7.900 | 6.430 | 6.620 | 26,623,078 | -28.95(-81.39%) |
Dec 24, 2015 | 35.45 | 35.82 | 35.42 | 35.57 | 156,100 | -0.21(-0.59%) |
Dec 23, 2015 | 35.63 | 36.12 | 35.26 | 35.78 | 373,499 | +0.29(+0.82%) |
Dec 22, 2015 | 36.63 | 36.67 | 35.11 | 35.49 | 375,523 | -0.95(-2.61%) |
Dec 21, 2015 | 35.98 | 36.84 | 35.04 | 36.44 | 200,306 | +0.53(+1.48%) |
Dec 18, 2015 | 35.56 | 36.22 | 35.51 | 35.91 | 828,558 | +0.14(+0.39%) |
Dec 17, 2015 | 36.75 | 36.75 | 35.20 | 35.77 | 507,394 | +0.56(+1.59%) |
Dec 16, 2015 | 35.46 | 35.46 | 34.60 | 35.21 | 438,400 | +0.11(+0.31%) |
Dec 15, 2015 | 35.60 | 36.44 | 34.90 | 35.10 | 467,097 | -0.09(-0.26%) |
Dec 14, 2015 | 35.24 | 35.74 | 34.08 | 35.19 | 362,601 | -0.08(-0.23%) |
Dec 11, 2015 | 35.77 | 36.14 | 34.50 | 35.27 | 408,297 | -0.66(-1.84%) |
Dec 10, 2015 | 35.46 | 36.39 | 35.46 | 35.93 | 296,883 | +0.55(+1.55%) |
Dec 09, 2015 | 35.61 | 35.91 | 35.22 | 35.38 | 242,807 | -0.49(-1.37%) |
Dec 08, 2015 | 35.20 | 36.97 | 34.84 | 35.87 | 243,891 | +0.49(+1.38%) |
Dec 07, 2015 | 36.92 | 36.94 | 34.87 | 35.38 | 226,107 | -1.48(-4.02%) |
Dec 04, 2015 | 35.79 | 36.92 | 35.16 | 36.86 | 211,690 | +1.05(+2.93%) |
Dec 03, 2015 | 37.86 | 38.23 | 35.41 | 35.81 | 229,395 | -1.81(-4.81%) |
Dec 02, 2015 | 37.87 | 39.22 | 37.59 | 37.62 | 137,370 | -0.34(-0.90%) |
Dec 01, 2015 | 40.13 | 40.15 | 36.11 | 37.96 | 415,601 | -2.44(-6.04%) |
Nov 30, 2015 | 41.96 | 42.19 | 39.52 | 40.40 | 244,051 | -1.52(-3.63%) |
Nov 27, 2015 | 41.56 | 42.24 | 41.28 | 41.92 | 136,039 | +0.62(+1.50%) |
Nov 25, 2015 | 40.33 | 41.30 | 41.30 | 41.30 | 156,100 | +1.12(+2.79%) |
Nov 24, 2015 | 40.29 | 40.81 | 39.44 | 40.18 | 228,654 | -0.41(-1.01%) |
Nov 23, 2015 | 40.69 | 42.01 | 40.56 | 40.59 | 265,664 | -0.36(-0.88%) |
Nov 20, 2015 | 40.99 | 41.62 | 40.32 | 40.95 | 205,983 | +0.29(+0.71%) |
Nov 19, 2015 | 41.37 | 41.91 | 39.95 | 40.66 | 306,357 | -0.88(-2.12%) |
Nov 18, 2015 | 39.57 | 41.72 | 38.97 | 41.54 | 314,491 | +2.10(+5.32%) |
Nov 17, 2015 | 39.09 | 40.76 | 38.21 | 39.44 | 341,592 | +0.57(+1.47%) |
Nov 16, 2015 | 38.89 | 39.11 | 36.75 | 38.87 | 371,980 | +0.09(+0.23%) |
Nov 13, 2015 | 38.77 | 39.71 | 38.01 | 38.78 | 235,600 | -0.32(-0.82%) |
Nov 12, 2015 | 38.98 | 40.37 | 38.55 | 39.10 | 280,641 | -0.28(-0.71%) |
Nov 11, 2015 | 40.24 | 40.87 | 38.15 | 39.38 | 230,331 | -0.54(-1.35%) |
Nov 10, 2015 | 39.64 | 40.48 | 37.72 | 39.92 | 213,781 | +0.26(+0.66%) |
Nov 09, 2015 | 39.16 | 40.14 | 39.03 | 39.66 | 182,600 | +0.25(+0.63%) |
Nov 06, 2015 | 40.08 | 40.18 | 38.35 | 39.41 | 382,819 | -0.81(-2.01%) |
Nov 05, 2015 | 42.68 | 42.87 | 39.43 | 40.22 | 315,314 | -2.83(-6.57%) |
Nov 04, 2015 | 42.25 | 43.35 | 41.13 | 43.05 | 311,115 | +0.84(+1.99%) |
Nov 03, 2015 | 41.70 | 43.37 | 41.02 | 42.21 | 373,887 | +0.15(+0.36%) |
Nov 02, 2015 | 39.48 | 42.21 | 38.77 | 42.06 | 314,526 | +2.88(+7.35%) |
Oct 30, 2015 | 40.19 | 40.98 | 38.78 | 39.18 | 208,408 | -1.30(-3.21%) |
Oct 29, 2015 | 41.06 | 41.78 | 39.81 | 40.48 | 315,519 | -0.86(-2.08%) |
Oct 28, 2015 | 37.81 | 41.58 | 36.77 | 41.34 | 539,915 | +3.53(+9.34%) |
Oct 27, 2015 | 35.88 | 37.94 | 35.88 | 37.81 | 366,402 | +1.89(+5.26%) |
Oct 26, 2015 | 34.93 | 38.22 | 34.21 | 35.92 | 526,786 | +0.83(+2.37%) |
Oct 23, 2015 | 35.07 | 35.92 | 34.21 | 35.09 | 426,286 | +0.60(+1.74%) |
Oct 22, 2015 | 34.98 | 34.98 | 33.43 | 34.49 | 301,995 | -0.26(-0.75%) |
Oct 21, 2015 | 34.96 | 35.50 | 33.08 | 34.75 | 303,726 | +0.48(+1.40%) |
Oct 20, 2015 | 35.29 | 35.40 | 33.02 | 34.27 | 394,755 | -1.02(-2.89%) |
Oct 19, 2015 | 35.79 | 36.70 | 33.96 | 35.29 | 436,579 | -0.58(-1.62%) |
Oct 16, 2015 | 36.41 | 37.09 | 35.20 | 35.87 | 372,934 | -0.39(-1.08%) |
Oct 15, 2015 | 34.29 | 36.48 | 34.27 | 36.26 | 779,224 | +1.76(+5.10%) |
Oct 14, 2015 | 35.02 | 36.41 | 33.86 | 34.50 | 387,236 | -0.27(-0.78%) |
Oct 13, 2015 | 37.09 | 38.00 | 34.51 | 34.77 | 324,971 | -2.25(-6.08%) |
Oct 12, 2015 | 37.57 | 37.65 | 36.05 | 37.02 | 258,073 | -0.38(-1.02%) |
Oct 09, 2015 | 37.71 | 38.59 | 36.37 | 37.40 | 165,121 | -0.19(-0.51%) |
Oct 08, 2015 | 38.45 | 38.65 | 35.52 | 37.59 | 405,145 | -0.78(-2.03%) |
Oct 07, 2015 | 37.17 | 38.97 | 35.90 | 38.37 | 552,305 | +1.26(+3.40%) |
Oct 06, 2015 | 38.31 | 38.51 | 34.93 | 37.11 | 370,046 | -1.40(-3.62%) |
Oct 05, 2015 | 39.83 | 40.69 | 37.15 | 38.51 | 605,789 | -2.86(-6.93%) |
Oct 02, 2015 | 38.98 | 41.57 | 38.30 | 41.37 | 482,977 | +2.13(+5.43%) |