Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.15 | 24.15 | 24.15 | 0 | -0.23(-0.94%) | |
Dec 30, 2015 | 24.51 | 24.62 | 23.94 | 24.38 | 88,969 | -0.25(-1.02%) |
Dec 29, 2015 | 23.40 | 24.70 | 23.19 | 24.63 | 274,792 | +1.23(+5.26%) |
Dec 24, 2015 | 23.40 | 23.40 | 23.40 | 0 | -0.69(-2.86%) | |
Dec 23, 2015 | 23.21 | 24.25 | 23.11 | 24.09 | 126,470 | +1.08(+4.69%) |
Dec 22, 2015 | 22.56 | 23.14 | 22.53 | 23.01 | 83,313 | +0.41(+1.81%) |
Dec 21, 2015 | 22.50 | 22.70 | 22.06 | 22.60 | 111,518 | +0.11(+0.49%) |
Dec 18, 2015 | 22.17 | 22.49 | 21.90 | 22.49 | 151,521 | +0.26(+1.17%) |
Dec 17, 2015 | 22.68 | 22.69 | 21.86 | 22.23 | 150,955 | -0.20(-0.89%) |
Dec 16, 2015 | 22.76 | 22.76 | 22.00 | 22.43 | 159,604 | +0.10(+0.45%) |
Dec 15, 2015 | 20.81 | 22.85 | 20.81 | 22.33 | 330,042 | +1.67(+8.08%) |
Dec 14, 2015 | 21.77 | 21.77 | 20.50 | 20.66 | 210,046 | -1.25(-5.71%) |
Dec 11, 2015 | 22.15 | 22.16 | 21.15 | 21.91 | 205,059 | -0.33(-1.48%) |
Dec 10, 2015 | 22.45 | 22.45 | 22.15 | 22.24 | 82,663 | +0.00(+0.00%) |
Dec 09, 2015 | 22.97 | 23.05 | 22.14 | 22.24 | 139,714 | -0.75(-3.26%) |
Dec 08, 2015 | 22.90 | 23.09 | 22.35 | 22.99 | 197,290 | -0.20(-0.86%) |
Dec 07, 2015 | 23.73 | 23.74 | 22.80 | 23.19 | 161,667 | -0.71(-2.97%) |
Dec 04, 2015 | 24.40 | 24.76 | 23.80 | 23.90 | 114,719 | -0.61(-2.49%) |
Dec 03, 2015 | 24.96 | 25.01 | 24.30 | 24.51 | 74,086 | -0.36(-1.45%) |
Dec 02, 2015 | 25.22 | 25.54 | 24.79 | 24.87 | 90,397 | -0.44(-1.74%) |
Dec 01, 2015 | 25.45 | 25.55 | 25.10 | 25.31 | 174,712 | -0.10(-0.39%) |
Nov 30, 2015 | 25.51 | 25.55 | 25.03 | 25.41 | 92,143 | +0.01(+0.04%) |
Nov 27, 2015 | 25.47 | 25.51 | 25.30 | 25.40 | 79,369 | -0.10(-0.39%) |
Nov 26, 2015 | 25.51 | 25.74 | 25.30 | 25.50 | 84,584 | -0.04(-0.16%) |
Nov 25, 2015 | 26.00 | 26.40 | 25.42 | 25.54 | 801,439 | -1.86(-6.79%) |
Nov 24, 2015 | 27.27 | 27.90 | 27.23 | 27.40 | 53,141 | +0.05(+0.18%) |
Nov 23, 2015 | 27.01 | 27.35 | 125,806 | -0.84(-2.98%) | ||
Nov 20, 2015 | 28.53 | 28.53 | 28.08 | 28.19 | 38,770 | -0.29(-1.02%) |
Nov 19, 2015 | 28.55 | 28.82 | 28.25 | 28.48 | 81,171 | -0.07(-0.25%) |
Nov 18, 2015 | 28.75 | 29.57 | 28.20 | 28.55 | 81,599 | -0.09(-0.31%) |
Nov 17, 2015 | 28.77 | 28.85 | 28.46 | 28.64 | 78,747 | -0.11(-0.38%) |
Nov 16, 2015 | 28.51 | 29.01 | 27.75 | 28.75 | 84,847 | +0.20(+0.70%) |
Nov 13, 2015 | 29.00 | 29.07 | 28.25 | 28.55 | 98,838 | -0.52(-1.79%) |
Nov 12, 2015 | 29.39 | 30.20 | 29.02 | 29.07 | 0 | -0.44(-1.49%) |
Nov 11, 2015 | 29.79 | 30.10 | 29.15 | 29.51 | 119,011 | -0.14(-0.47%) |
Nov 10, 2015 | 30.16 | 30.40 | 29.40 | 29.65 | 127,394 | -0.68(-2.24%) |
Nov 09, 2015 | 30.40 | 28.50 | 30.33 | 237,492 | +0.99(+3.37%) | |
Nov 06, 2015 | 27.90 | 29.58 | 27.04 | 29.34 | 451,226 | -1.66(-5.35%) |
Nov 05, 2015 | 30.66 | 31.48 | 30.25 | 31.00 | 298,044 | +0.52(+1.71%) |
Nov 04, 2015 | 31.97 | 32.27 | 30.27 | 30.48 | 173,271 | -1.43(-4.48%) |
Nov 03, 2015 | 32.32 | 32.73 | 31.86 | 31.91 | 176,250 | -0.35(-1.08%) |
Nov 02, 2015 | 31.61 | 33.41 | 31.38 | 32.26 | 108,303 | +0.58(+1.83%) |
Oct 30, 2015 | 31.84 | 32.31 | 31.26 | 31.68 | 56,250 | -0.16(-0.50%) |
Oct 29, 2015 | 31.82 | 32.85 | 31.23 | 31.84 | 112,738 | -0.22(-0.69%) |
Oct 28, 2015 | 33.61 | 33.61 | 31.76 | 32.06 | 232,146 | -1.23(-3.69%) |
Oct 27, 2015 | 34.54 | 34.80 | 32.65 | 33.29 | 219,347 | -1.46(-4.20%) |
Oct 26, 2015 | 36.90 | 37.00 | 34.69 | 34.75 | 156,674 | -1.79(-4.90%) |
Oct 23, 2015 | 36.02 | 37.13 | 35.72 | 36.54 | 248,968 | +0.53(+1.47%) |
Oct 22, 2015 | 33.49 | 36.38 | 33.30 | 36.01 | 271,879 | +2.53(+7.56%) |
Oct 21, 2015 | 33.38 | 33.94 | 32.85 | 33.48 | 257,709 | +0.65(+1.98%) |
Oct 20, 2015 | 31.50 | 33.33 | 31.24 | 32.83 | 214,419 | +1.46(+4.65%) |
Oct 19, 2015 | 31.06 | 31.89 | 30.23 | 31.37 | 104,599 | +0.88(+2.89%) |
Oct 16, 2015 | 30.79 | 31.02 | 30.29 | 30.49 | 42,820 | -0.02(-0.07%) |
Oct 15, 2015 | 29.69 | 31.00 | 29.44 | 30.51 | 75,307 | +0.78(+2.62%) |
Oct 14, 2015 | 30.34 | 31.11 | 29.72 | 29.73 | 95,246 | -0.60(-1.98%) |
Oct 13, 2015 | 31.43 | 31.46 | 30.12 | 30.33 | 116,905 | -1.42(-4.47%) |
Oct 09, 2015 | 31.75 | 31.75 | 31.75 | 0 | +0.48(+1.54%) | |
Oct 08, 2015 | 31.04 | 31.33 | 30.15 | 31.27 | 102,041 | +0.38(+1.23%) |
Oct 07, 2015 | 30.73 | 31.61 | 30.50 | 30.89 | 194,775 | +0.85(+2.83%) |
Oct 06, 2015 | 29.48 | 30.51 | 29.13 | 30.04 | 238,271 | +0.82(+2.81%) |
Oct 05, 2015 | 27.78 | 29.27 | 27.06 | 29.22 | 141,925 | +1.70(+6.18%) |
Oct 02, 2015 | 25.46 | 27.52 | 25.09 | 27.52 | 130,131 | +1.82(+7.08%) |