Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 25.00 | 28.90 | 23.80 | 26.70 | 3,490 | +1.50(+5.95%) |
Jan 28, 2016 | 27.00 | 27.00 | 21.60 | 25.20 | 3,602 | +1.90(+8.15%) |
Jan 27, 2016 | 21.50 | 24.50 | 21.50 | 23.30 | 2,894 | +0.70(+3.10%) |
Jan 26, 2016 | 20.90 | 22.60 | 20.50 | 22.60 | 739 | -0.20(-0.88%) |
Jan 25, 2016 | 23.00 | 23.00 | 22.20 | 22.80 | 445 | +0.60(+2.70%) |
Jan 22, 2016 | 21.35 | 23.60 | 20.50 | 22.20 | 2,514 | +1.00(+4.72%) |
Jan 21, 2016 | 20.70 | 21.20 | 20.00 | 21.20 | 802 | -0.20(-0.93%) |
Jan 20, 2016 | 20.00 | 21.40 | 18.80 | 21.40 | 4,764 | +1.10(+5.42%) |
Jan 19, 2016 | 20.90 | 22.30 | 20.10 | 20.30 | 1,085 | -0.70(-3.33%) |
Jan 15, 2016 | 20.00 | 21.00 | 21.00 | 21.00 | 680 | +0.90(+4.48%) |
Jan 14, 2016 | 21.00 | 21.30 | 19.80 | 20.10 | 1,841 | -0.40(-1.95%) |
Jan 13, 2016 | 21.90 | 23.60 | 20.50 | 20.50 | 2,619 | -1.10(-5.09%) |
Jan 12, 2016 | 22.50 | 22.90 | 21.50 | 21.60 | 776 | -0.60(-2.71%) |
Jan 11, 2016 | 23.10 | 23.70 | 22.20 | 22.20 | 1,228 | -2.00(-8.26%) |
Jan 08, 2016 | 26.00 | 26.05 | 24.00 | 24.20 | 2,035 | +0.20(+0.83%) |
Jan 07, 2016 | 26.50 | 26.50 | 23.20 | 24.00 | 3,122 | -2.60(-9.78%) |
Jan 06, 2016 | 27.90 | 30.50 | 26.60 | 26.60 | 1,236 | -3.06(-10.31%) |
Jan 05, 2016 | 29.40 | 29.76 | 28.00 | 29.66 | 1,265 | +0.26(+0.88%) |
Jan 04, 2016 | 30.40 | 30.40 | 28.50 | 29.40 | 320 | -1.34(-4.35%) |
Dec 31, 2015 | 31.50 | 30.74 | 30.74 | 30.74 | 2,070 | -0.26(-0.85%) |
Dec 30, 2015 | 28.50 | 33.50 | 25.90 | 31.00 | 8,869 | +4.50(+16.98%) |
Dec 29, 2015 | 30.50 | 30.50 | 24.70 | 26.50 | 14,741 | -1.80(-6.36%) |
Dec 28, 2015 | 29.30 | 30.20 | 27.80 | 28.30 | 3,052 | -1.40(-4.71%) |
Dec 24, 2015 | 31.40 | 29.70 | 29.70 | 29.70 | 2,700 | -1.20(-3.88%) |
Dec 23, 2015 | 32.60 | 34.76 | 30.90 | 30.90 | 4,502 | -1.90(-5.79%) |
Dec 22, 2015 | 38.50 | 38.50 | 32.20 | 32.80 | 4,716 | -4.70(-12.53%) |
Dec 21, 2015 | 35.40 | 38.20 | 35.40 | 37.50 | 1,285 | +1.70(+4.75%) |
Dec 18, 2015 | 34.01 | 37.00 | 33.00 | 35.80 | 3,222 | +1.20(+3.47%) |
Dec 17, 2015 | 34.40 | 37.20 | 34.40 | 34.60 | 1,641 | -0.90(-2.54%) |
Dec 16, 2015 | 36.80 | 36.90 | 35.00 | 35.50 | 739 | -0.60(-1.66%) |
Dec 15, 2015 | 37.40 | 42.00 | 34.90 | 36.10 | 2,361 | -1.00(-2.70%) |
Dec 14, 2015 | 36.40 | 40.00 | 36.40 | 37.10 | 1,703 | +0.70(+1.92%) |
Dec 11, 2015 | 39.50 | 40.40 | 36.20 | 36.40 | 3,999 | -3.94(-9.77%) |
Dec 10, 2015 | 39.80 | 41.58 | 38.50 | 40.34 | 1,187 | +1.64(+4.24%) |
Dec 09, 2015 | 39.50 | 39.80 | 37.20 | 38.70 | 1,009 | +1.80(+4.88%) |
Dec 08, 2015 | 37.10 | 37.20 | 36.80 | 36.90 | 183 | -0.20(-0.54%) |
Dec 07, 2015 | 39.30 | 39.30 | 37.00 | 37.10 | 1,251 | -2.40(-6.08%) |
Dec 04, 2015 | 38.00 | 40.50 | 37.20 | 39.50 | 1,332 | +1.50(+3.94%) |
Dec 03, 2015 | 41.50 | 41.90 | 37.10 | 38.00 | 3,282 | -1.80(-4.52%) |
Dec 02, 2015 | 39.00 | 42.90 | 36.70 | 39.80 | 3,345 | +0.80(+2.05%) |
Dec 01, 2015 | 41.70 | 41.70 | 36.50 | 39.00 | 6,103 | -3.20(-7.58%) |
Nov 30, 2015 | 44.20 | 46.80 | 40.10 | 42.20 | 4,106 | -1.20(-2.76%) |
Nov 27, 2015 | 44.70 | 44.70 | 43.40 | 43.40 | 143 | -2.60(-5.65%) |
Nov 25, 2015 | 42.10 | 46.00 | 46.00 | 46.00 | 4,320 | +3.20(+7.48%) |
Nov 24, 2015 | 41.30 | 43.00 | 40.10 | 42.80 | 2,598 | +1.40(+3.38%) |
Nov 23, 2015 | 38.90 | 42.30 | 38.90 | 41.40 | 2,952 | +2.40(+6.15%) |
Nov 20, 2015 | 39.00 | 39.00 | 35.30 | 39.00 | 5,070 | +0.20(+0.52%) |
Nov 19, 2015 | 39.20 | 39.50 | 37.71 | 38.80 | 1,230 | -1.10(-2.75%) |
Nov 18, 2015 | 39.50 | 39.90 | 39.50 | 39.90 | 487 | +1.30(+3.37%) |
Nov 17, 2015 | 40.20 | 41.00 | 37.80 | 38.60 | 5,017 | -1.60(-3.98%) |
Nov 16, 2015 | 39.81 | 40.50 | 39.81 | 40.20 | 547 | +0.50(+1.26%) |
Nov 13, 2015 | 40.90 | 41.60 | 39.70 | 39.70 | 714 | +0.00(+0.00%) |
Nov 12, 2015 | 42.10 | 42.10 | 39.70 | 39.70 | 2,324 | -2.70(-6.37%) |
Nov 11, 2015 | 42.30 | 42.80 | 41.50 | 42.40 | 360 | +0.60(+1.44%) |
Nov 10, 2015 | 42.51 | 43.00 | 40.30 | 41.80 | 2,831 | -1.20(-2.79%) |
Nov 09, 2015 | 43.00 | 43.70 | 42.28 | 43.00 | 2,914 | +0.96(+2.28%) |
Nov 06, 2015 | 42.10 | 42.10 | 41.00 | 42.04 | 1,668 | +0.84(+2.04%) |
Nov 05, 2015 | 39.90 | 41.40 | 39.70 | 41.20 | 1,093 | +1.20(+3.00%) |
Nov 04, 2015 | 41.60 | 41.60 | 39.70 | 40.00 | 1,610 | -0.70(-1.72%) |
Nov 03, 2015 | 42.00 | 42.00 | 40.70 | 40.70 | 971 | +0.00(+0.00%) |