Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 42.60 | 43.50 | 42.25 | 43.00 | 2,881 | -0.90(-2.05%) |
Jan 28, 2016 | 45.06 | 45.06 | 42.25 | 43.90 | 6,708 | -1.35(-2.98%) |
Jan 27, 2016 | 46.50 | 46.50 | 45.00 | 45.25 | 3,054 | -1.25(-2.69%) |
Jan 26, 2016 | 47.00 | 48.75 | 46.00 | 46.50 | 4,268 | -2.00(-4.12%) |
Jan 22, 2016 | 48.50 | 48.50 | 48.50 | 582 | -3.00(-5.83%) | |
Jan 21, 2016 | 52.50 | 53.75 | 51.01 | 51.50 | 9,562 | +2.40(+4.89%) |
Jan 20, 2016 | 43.80 | 49.86 | 43.80 | 49.10 | 20,224 | +7.14(+17.02%) |
Jan 19, 2016 | 46.75 | 47.00 | 38.99 | 41.96 | 16,725 | -4.54(-9.76%) |
Jan 15, 2016 | 46.50 | 46.50 | 46.50 | 0 | -12.39(-21.04%) | |
Jan 14, 2016 | 55.95 | 58.89 | 55.81 | 58.89 | 8,501 | +3.09(+5.54%) |
Jan 13, 2016 | 56.50 | 59.00 | 55.20 | 55.80 | 10,290 | -0.51(-0.91%) |
Jan 12, 2016 | 64.90 | 64.90 | 56.01 | 56.31 | 10,862 | -6.94(-10.97%) |
Jan 11, 2016 | 64.99 | 65.00 | 63.00 | 63.25 | 7,357 | -1.74(-2.68%) |
Jan 08, 2016 | 64.90 | 65.00 | 63.00 | 64.99 | 5,853 | +0.24(+0.37%) |
Jan 07, 2016 | 65.00 | 65.93 | 62.00 | 64.75 | 21,129 | -0.25(-0.38%) |
Jan 06, 2016 | 64.95 | 65.00 | 64.55 | 65.00 | 10,536 | +0.25(+0.39%) |
Jan 05, 2016 | 64.99 | 64.99 | 64.10 | 64.75 | 5,776 | +0.75(+1.17%) |
Jan 04, 2016 | 63.00 | 64.99 | 63.00 | 64.00 | 15,093 | +1.00(+1.59%) |
Dec 31, 2015 | 63.00 | 63.00 | 63.00 | 0 | +0.00(+0.00%) | |
Dec 30, 2015 | 62.25 | 63.00 | 61.75 | 63.00 | 7,534 | +1.25(+2.02%) |
Dec 29, 2015 | 60.98 | 62.55 | 60.79 | 61.75 | 5,569 | +2.75(+4.66%) |
Dec 28, 2015 | 59.50 | 61.70 | 59.00 | 59.00 | 10,003 | -3.88(-6.17%) |
Dec 24, 2015 | 62.88 | 62.88 | 62.88 | 0 | +2.88(+4.80%) | |
Dec 23, 2015 | 61.00 | 62.75 | 59.11 | 60.00 | 10,778 | +0.60(+1.01%) |
Dec 22, 2015 | 60.00 | 60.00 | 59.00 | 59.40 | 4,475 | -0.55(-0.92%) |
Dec 21, 2015 | 60.99 | 61.50 | 59.00 | 59.95 | 7,603 | -2.05(-3.31%) |
Dec 18, 2015 | 62.50 | 62.90 | 61.05 | 62.00 | 11,261 | +0.00(+0.00%) |
Dec 17, 2015 | 63.90 | 63.90 | 61.50 | 62.00 | 7,475 | -1.16(-1.84%) |
Dec 16, 2015 | 67.50 | 69.00 | 63.00 | 63.16 | 10,801 | -1.84(-2.83%) |
Dec 15, 2015 | 65.00 | 65.00 | 63.01 | 65.00 | 17,288 | +3.50(+5.69%) |
Dec 14, 2015 | 63.00 | 64.00 | 56.00 | 61.50 | 11,951 | -1.50(-2.38%) |
Dec 11, 2015 | 64.00 | 67.00 | 60.15 | 63.00 | 63,439 | +5.00(+8.62%) |
Dec 10, 2015 | 64.50 | 64.50 | 54.25 | 58.00 | 4,517 | +2.75(+4.98%) |
Dec 09, 2015 | 55.00 | 72.50 | 51.95 | 55.25 | 36,266 | -0.05(-0.09%) |
Dec 08, 2015 | 55.99 | 55.99 | 53.25 | 55.30 | 10,255 | +2.50(+4.73%) |
Dec 07, 2015 | 49.00 | 55.98 | 49.00 | 52.80 | 19,990 | +6.80(+14.78%) |
Dec 04, 2015 | 46.00 | 46.50 | 45.60 | 46.00 | 958 | +0.90(+2.00%) |
Dec 03, 2015 | 45.00 | 47.10 | 45.00 | 45.10 | 2,345 | -1.40(-3.01%) |
Dec 02, 2015 | 47.25 | 47.25 | 44.25 | 46.50 | 4,385 | -0.75(-1.59%) |
Dec 01, 2015 | 46.00 | 49.00 | 45.00 | 47.25 | 5,904 | +2.25(+5.00%) |
Nov 30, 2015 | 50.00 | 54.00 | 44.90 | 45.00 | 10,773 | -2.00(-4.26%) |
Nov 27, 2015 | 45.00 | 51.50 | 42.50 | 47.00 | 12,496 | +5.02(+11.96%) |
Nov 25, 2015 | 41.98 | 41.98 | 41.98 | 0 | +3.43(+8.90%) | |
Nov 24, 2015 | 44.00 | 44.99 | 38.51 | 38.55 | 4,659 | -2.45(-5.98%) |
Nov 23, 2015 | 42.11 | 40.60 | 41.00 | 1,413 | -1.50(-3.53%) | |
Nov 20, 2015 | 44.50 | 44.50 | 42.00 | 42.50 | 5,793 | -2.50(-5.56%) |
Nov 19, 2015 | 43.75 | 45.50 | 43.50 | 45.00 | 5,674 | +1.25(+2.86%) |
Nov 18, 2015 | 43.75 | 43.75 | 43.25 | 43.75 | 861 | +1.75(+4.17%) |
Nov 17, 2015 | 44.75 | 44.75 | 42.00 | 42.00 | 6,099 | -2.75(-6.15%) |
Nov 16, 2015 | 45.25 | 45.25 | 43.75 | 44.75 | 4,890 | -1.15(-2.51%) |
Nov 13, 2015 | 45.90 | 45.90 | 43.00 | 45.90 | 5,259 | +0.90(+2.00%) |
Nov 12, 2015 | 39.50 | 45.67 | 39.50 | 45.00 | 8,763 | +5.90(+15.09%) |
Nov 11, 2015 | 39.99 | 40.00 | 37.64 | 39.10 | 12,790 | -2.90(-6.90%) |
Nov 10, 2015 | 42.00 | 42.50 | 39.17 | 42.00 | 8,964 | +0.00(+0.00%) |
Nov 09, 2015 | 42.50 | 44.50 | 42.00 | 42.00 | 16,411 | -3.75(-8.20%) |
Nov 06, 2015 | 47.99 | 47.99 | 44.00 | 45.75 | 17,813 | -5.25(-10.29%) |
Nov 05, 2015 | 50.25 | 52.35 | 45.85 | 51.00 | 37,387 | -3.00(-5.56%) |
Nov 04, 2015 | 48.50 | 57.00 | 48.50 | 54.00 | 48,818 | +12.00(+28.57%) |
Nov 03, 2015 | 45.00 | 49.00 | 40.00 | 42.00 | 71,697 | +3.00(+7.69%) |