Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 25.21 | 26.41 | 26.41 | 26.41 | 502,000 | +1.19(+4.72%) |
Dec 30, 2015 | 24.68 | 25.70 | 24.63 | 25.22 | 220,125 | +0.48(+1.94%) |
Dec 29, 2015 | 22.90 | 24.80 | 22.51 | 24.74 | 327,418 | +1.97(+8.65%) |
Dec 28, 2015 | 23.50 | 23.65 | 22.59 | 22.77 | 199,439 | -0.84(-3.56%) |
Dec 24, 2015 | 24.01 | 23.61 | 23.61 | 23.61 | 125,300 | -0.57(-2.36%) |
Dec 23, 2015 | 23.94 | 24.29 | 23.31 | 24.18 | 142,977 | +0.55(+2.33%) |
Dec 22, 2015 | 24.31 | 24.40 | 23.21 | 23.63 | 223,475 | -0.36(-1.50%) |
Dec 21, 2015 | 24.35 | 24.91 | 23.38 | 23.99 | 283,534 | -0.09(-0.37%) |
Dec 18, 2015 | 22.87 | 25.15 | 22.71 | 24.08 | 1,582,579 | +1.36(+5.99%) |
Dec 17, 2015 | 22.99 | 24.18 | 22.09 | 22.72 | 621,229 | -0.62(-2.66%) |
Dec 16, 2015 | 22.34 | 23.42 | 21.75 | 23.34 | 651,458 | +0.93(+4.15%) |
Dec 15, 2015 | 20.31 | 22.50 | 19.53 | 22.41 | 992,956 | +1.41(+6.71%) |
Dec 14, 2015 | 20.00 | 26.35 | 19.50 | 21.00 | 3,023,226 | -12.20(-36.75%) |
Dec 11, 2015 | 32.90 | 33.67 | 32.41 | 33.20 | 180,200 | -0.31(-0.93%) |
Dec 10, 2015 | 33.08 | 33.70 | 32.35 | 33.51 | 232,613 | +0.55(+1.67%) |
Dec 09, 2015 | 34.23 | 34.57 | 32.01 | 32.96 | 294,879 | -1.52(-4.41%) |
Dec 08, 2015 | 33.80 | 34.98 | 33.04 | 34.48 | 174,549 | +0.56(+1.65%) |
Dec 07, 2015 | 38.50 | 38.50 | 30.28 | 33.92 | 666,259 | -4.59(-11.92%) |
Dec 04, 2015 | 36.49 | 38.51 | 36.08 | 38.51 | 202,978 | +2.08(+5.71%) |
Dec 03, 2015 | 38.02 | 39.28 | 35.60 | 36.43 | 271,119 | -0.83(-2.23%) |
Dec 02, 2015 | 38.12 | 38.87 | 37.02 | 37.26 | 178,717 | -0.42(-1.11%) |
Dec 01, 2015 | 39.09 | 39.24 | 36.76 | 37.68 | 382,600 | -1.62(-4.12%) |
Nov 30, 2015 | 39.59 | 40.80 | 38.89 | 39.30 | 291,268 | -0.27(-0.68%) |
Nov 27, 2015 | 38.44 | 39.98 | 37.91 | 39.57 | 113,825 | +1.15(+2.99%) |
Nov 25, 2015 | 36.77 | 38.42 | 38.42 | 38.42 | 279,000 | +1.66(+4.52%) |
Nov 24, 2015 | 34.35 | 36.89 | 34.35 | 36.76 | 342,048 | +1.78(+5.09%) |
Nov 23, 2015 | 33.54 | 35.32 | 33.16 | 34.98 | 412,392 | +1.26(+3.74%) |
Nov 20, 2015 | 32.47 | 34.10 | 31.47 | 33.72 | 161,832 | +1.68(+5.24%) |
Nov 19, 2015 | 32.50 | 33.05 | 31.16 | 32.04 | 150,617 | -0.12(-0.37%) |
Nov 18, 2015 | 30.94 | 32.21 | 30.34 | 32.16 | 339,651 | +0.92(+2.94%) |
Nov 17, 2015 | 31.10 | 32.10 | 30.40 | 31.24 | 232,479 | +0.18(+0.58%) |
Nov 16, 2015 | 31.67 | 32.47 | 30.46 | 31.06 | 263,357 | -1.68(-5.13%) |
Nov 13, 2015 | 30.81 | 34.46 | 30.00 | 32.74 | 423,052 | +1.85(+5.99%) |
Nov 12, 2015 | 31.87 | 31.87 | 30.74 | 30.89 | 195,757 | -1.23(-3.83%) |
Nov 11, 2015 | 33.44 | 34.97 | 31.95 | 32.12 | 216,751 | -1.01(-3.05%) |
Nov 10, 2015 | 35.53 | 36.30 | 32.71 | 33.13 | 368,040 | -2.58(-7.22%) |
Nov 09, 2015 | 33.77 | 37.17 | 33.18 | 35.71 | 396,784 | +1.97(+5.84%) |
Nov 06, 2015 | 30.17 | 33.77 | 29.29 | 33.74 | 253,721 | +2.93(+9.51%) |
Nov 05, 2015 | 32.35 | 33.50 | 30.77 | 30.81 | 408,643 | -1.43(-4.44%) |
Nov 04, 2015 | 29.26 | 32.48 | 28.80 | 32.24 | 393,442 | +3.13(+10.75%) |
Nov 03, 2015 | 28.74 | 29.30 | 27.38 | 29.11 | 231,959 | +0.13(+0.45%) |
Nov 02, 2015 | 25.75 | 29.07 | 25.75 | 28.98 | 289,861 | +3.21(+12.46%) |
Oct 30, 2015 | 25.95 | 26.00 | 24.54 | 25.77 | 222,899 | +0.14(+0.55%) |
Oct 29, 2015 | 26.47 | 27.83 | 25.51 | 25.63 | 233,885 | -1.09(-4.08%) |
Oct 28, 2015 | 24.50 | 26.80 | 24.03 | 26.72 | 915,570 | +2.42(+9.96%) |
Oct 27, 2015 | 23.91 | 24.75 | 23.68 | 24.30 | 323,476 | +0.42(+1.76%) |
Oct 26, 2015 | 24.12 | 24.64 | 23.25 | 23.88 | 427,214 | -0.27(-1.12%) |
Oct 23, 2015 | 24.68 | 25.08 | 23.81 | 24.15 | 408,346 | -0.28(-1.15%) |
Oct 22, 2015 | 24.71 | 25.95 | 23.91 | 24.43 | 565,045 | -0.56(-2.24%) |
Oct 21, 2015 | 28.28 | 28.44 | 24.52 | 24.99 | 545,838 | -3.06(-10.91%) |
Oct 20, 2015 | 30.35 | 30.35 | 27.52 | 28.05 | 528,367 | -1.88(-6.28%) |
Oct 19, 2015 | 29.45 | 30.99 | 28.47 | 29.93 | 306,053 | +0.47(+1.60%) |
Oct 16, 2015 | 29.50 | 31.23 | 28.93 | 29.46 | 309,381 | +0.08(+0.27%) |
Oct 15, 2015 | 28.85 | 29.66 | 27.20 | 29.38 | 815,395 | +0.11(+0.38%) |
Oct 14, 2015 | 31.89 | 33.16 | 28.31 | 29.27 | 413,892 | -2.21(-7.02%) |
Oct 13, 2015 | 36.19 | 36.19 | 31.33 | 31.48 | 285,357 | -1.55(-4.69%) |
Oct 12, 2015 | 32.48 | 33.49 | 31.69 | 33.03 | 334,947 | +0.75(+2.32%) |
Oct 09, 2015 | 32.90 | 33.76 | 31.66 | 32.28 | 182,729 | +0.20(+0.62%) |
Oct 08, 2015 | 35.79 | 35.95 | 31.61 | 32.08 | 414,255 | -4.24(-11.67%) |
Oct 07, 2015 | 33.54 | 36.43 | 31.84 | 36.32 | 387,906 | +3.46(+10.53%) |
Oct 06, 2015 | 32.76 | 33.13 | 29.81 | 32.86 | 515,488 | -0.57(-1.71%) |
Oct 05, 2015 | 34.33 | 36.34 | 32.21 | 33.43 | 221,615 | -0.75(-2.19%) |
Oct 02, 2015 | 29.67 | 34.52 | 28.87 | 34.18 | 484,010 | +4.21(+14.05%) |