Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 40.54 | 41.81 | 39.60 | 40.70 | 2,722 | +1.10(+2.78%) |
Oct 30, 2015 | 42.10 | 43.00 | 39.50 | 39.60 | 5,297 | -1.90(-4.58%) |
Oct 29, 2015 | 41.30 | 43.00 | 40.20 | 41.50 | 4,483 | -0.10(-0.24%) |
Oct 28, 2015 | 41.20 | 43.00 | 40.40 | 41.60 | 1,367 | +1.40(+3.48%) |
Oct 27, 2015 | 40.50 | 42.00 | 40.00 | 40.20 | 4,922 | -1.80(-4.28%) |
Oct 26, 2015 | 39.90 | 45.10 | 39.60 | 42.00 | 1,403 | +1.20(+2.94%) |
Oct 23, 2015 | 42.00 | 42.00 | 39.40 | 40.80 | 1,423 | -1.00(-2.39%) |
Oct 22, 2015 | 43.70 | 45.20 | 40.70 | 41.80 | 2,430 | -1.94(-4.43%) |
Oct 21, 2015 | 43.26 | 44.90 | 43.26 | 43.74 | 420 | -1.66(-3.67%) |
Oct 20, 2015 | 43.31 | 45.45 | 43.31 | 45.40 | 314 | +0.60(+1.34%) |
Oct 19, 2015 | 46.10 | 46.55 | 44.60 | 44.80 | 1,198 | -0.90(-1.97%) |
Oct 16, 2015 | 44.50 | 46.50 | 44.50 | 45.70 | 790 | +0.60(+1.33%) |
Oct 15, 2015 | 45.50 | 46.40 | 44.60 | 45.10 | 2,226 | +0.50(+1.12%) |
Oct 14, 2015 | 45.70 | 45.70 | 44.60 | 44.60 | 264 | -0.90(-1.98%) |
Oct 13, 2015 | 44.80 | 46.00 | 42.90 | 45.50 | 676 | +1.80(+4.12%) |
Oct 12, 2015 | 45.30 | 46.80 | 42.89 | 43.70 | 2,417 | -0.90(-2.02%) |
Oct 09, 2015 | 44.90 | 47.50 | 43.50 | 44.60 | 1,272 | -0.40(-0.89%) |
Oct 08, 2015 | 42.20 | 45.00 | 42.20 | 45.00 | 329 | +1.90(+4.41%) |
Oct 07, 2015 | 44.40 | 44.60 | 41.70 | 43.10 | 941 | -1.20(-2.71%) |
Oct 06, 2015 | 44.60 | 45.30 | 40.50 | 44.30 | 2,415 | +1.20(+2.78%) |
Oct 05, 2015 | 42.00 | 43.00 | 41.20 | 43.10 | 1,735 | +1.00(+2.38%) |
Oct 02, 2015 | 41.20 | 44.30 | 41.20 | 42.10 | 412 | +0.00(+0.00%) |