Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 27.58 | 26.69 | 26.69 | 26.69 | 101,000 | -0.93(-3.37%) |
Dec 30, 2015 | 27.90 | 28.25 | 27.51 | 27.62 | 31,911 | -0.40(-1.43%) |
Dec 29, 2015 | 28.12 | 28.45 | 27.77 | 28.02 | 55,862 | +0.23(+0.83%) |
Dec 28, 2015 | 27.28 | 27.95 | 26.28 | 27.79 | 129,952 | +0.53(+1.94%) |
Dec 24, 2015 | 28.58 | 27.26 | 27.26 | 27.26 | 46,300 | -1.42(-4.95%) |
Dec 23, 2015 | 27.64 | 28.81 | 27.51 | 28.68 | 69,183 | +1.12(+4.06%) |
Dec 22, 2015 | 26.42 | 27.60 | 25.84 | 27.56 | 55,922 | +1.44(+5.51%) |
Dec 21, 2015 | 26.41 | 26.41 | 25.58 | 26.12 | 52,985 | -0.22(-0.84%) |
Dec 18, 2015 | 26.69 | 26.69 | 25.54 | 26.34 | 86,675 | -0.35(-1.31%) |
Dec 17, 2015 | 25.03 | 26.73 | 24.43 | 26.69 | 93,162 | +1.94(+7.84%) |
Dec 16, 2015 | 25.52 | 25.98 | 24.11 | 24.75 | 214,956 | -0.87(-3.40%) |
Dec 15, 2015 | 25.24 | 25.66 | 24.75 | 25.62 | 148,411 | +0.59(+2.36%) |
Dec 14, 2015 | 27.30 | 27.36 | 24.74 | 25.03 | 128,940 | -1.56(-5.87%) |
Dec 11, 2015 | 26.26 | 26.84 | 26.11 | 26.59 | 58,300 | -0.19(-0.71%) |
Dec 10, 2015 | 26.86 | 27.41 | 26.64 | 26.78 | 39,959 | +0.29(+1.09%) |
Dec 09, 2015 | 27.11 | 27.75 | 26.47 | 26.49 | 62,940 | -0.50(-1.85%) |
Dec 08, 2015 | 26.65 | 27.42 | 26.27 | 26.99 | 54,568 | +0.36(+1.35%) |
Dec 07, 2015 | 26.75 | 27.26 | 26.30 | 26.63 | 61,585 | -0.24(-0.89%) |
Dec 04, 2015 | 26.57 | 27.17 | 26.43 | 26.87 | 62,019 | +0.00(+0.00%) |
Dec 03, 2015 | 26.42 | 27.10 | 26.32 | 26.87 | 77,932 | +0.37(+1.40%) |
Dec 02, 2015 | 25.76 | 26.69 | 25.66 | 26.50 | 73,643 | +0.49(+1.88%) |
Dec 01, 2015 | 26.87 | 26.87 | 25.44 | 26.01 | 126,636 | -0.47(-1.77%) |
Nov 30, 2015 | 29.29 | 29.29 | 26.42 | 26.48 | 332,484 | -2.91(-9.90%) |
Nov 27, 2015 | 29.61 | 29.75 | 29.05 | 29.39 | 34,839 | -0.56(-1.87%) |
Nov 25, 2015 | 29.89 | 29.95 | 29.95 | 29.95 | 47,400 | +0.08(+0.27%) |
Nov 24, 2015 | 31.27 | 31.31 | 29.60 | 29.87 | 110,035 | -1.63(-5.17%) |
Nov 23, 2015 | 32.10 | 34.30 | 29.74 | 31.50 | 326,455 | -1.05(-3.23%) |
Nov 20, 2015 | 25.55 | 32.71 | 25.37 | 32.55 | 465,208 | -5.37(-14.16%) |
Nov 19, 2015 | 36.99 | 38.00 | 36.89 | 37.92 | 61,287 | +0.85(+2.29%) |
Nov 18, 2015 | 36.98 | 37.49 | 34.40 | 37.07 | 37,567 | +0.07(+0.19%) |
Nov 17, 2015 | 37.00 | 37.53 | 36.64 | 37.00 | 57,359 | -0.03(-0.08%) |
Nov 16, 2015 | 36.63 | 37.19 | 35.87 | 37.03 | 82,990 | +0.03(+0.08%) |
Nov 13, 2015 | 36.49 | 37.07 | 35.01 | 37.00 | 54,294 | +0.29(+0.79%) |
Nov 12, 2015 | 36.50 | 37.14 | 36.20 | 36.71 | 43,269 | -0.05(-0.12%) |
Nov 11, 2015 | 36.55 | 37.63 | 36.23 | 36.76 | 45,255 | +0.10(+0.26%) |
Nov 10, 2015 | 33.58 | 36.71 | 33.58 | 36.66 | 43,099 | +3.13(+9.33%) |
Nov 09, 2015 | 34.42 | 34.43 | 33.43 | 33.53 | 26,909 | -1.31(-3.76%) |
Nov 06, 2015 | 34.90 | 35.06 | 33.93 | 34.84 | 28,532 | -0.34(-0.97%) |
Nov 05, 2015 | 35.75 | 35.75 | 35.05 | 35.18 | 11,562 | -0.54(-1.51%) |
Nov 04, 2015 | 35.31 | 35.82 | 35.06 | 35.72 | 29,129 | +0.67(+1.91%) |
Nov 03, 2015 | 34.72 | 35.45 | 34.63 | 35.05 | 28,456 | +0.26(+0.75%) |
Nov 02, 2015 | 34.21 | 34.84 | 33.88 | 34.79 | 11,756 | +0.55(+1.61%) |
Oct 30, 2015 | 33.93 | 35.01 | 33.93 | 34.24 | 15,534 | +0.18(+0.53%) |
Oct 29, 2015 | 34.75 | 35.13 | 33.52 | 34.06 | 27,705 | -0.93(-2.66%) |
Oct 28, 2015 | 32.99 | 35.15 | 32.99 | 34.99 | 40,875 | +1.98(+6.00%) |
Oct 27, 2015 | 33.00 | 33.12 | 32.16 | 33.01 | 54,833 | -0.05(-0.15%) |
Oct 26, 2015 | 33.50 | 34.79 | 32.61 | 33.06 | 40,087 | -0.43(-1.28%) |
Oct 23, 2015 | 33.86 | 33.86 | 33.09 | 33.49 | 24,321 | -0.37(-1.09%) |
Oct 22, 2015 | 33.65 | 34.31 | 32.86 | 33.86 | 31,082 | +0.21(+0.62%) |
Oct 21, 2015 | 34.98 | 35.19 | 33.65 | 33.65 | 31,030 | -1.35(-3.86%) |
Oct 20, 2015 | 36.77 | 36.87 | 34.65 | 35.00 | 33,437 | -1.83(-4.97%) |
Oct 19, 2015 | 35.82 | 36.95 | 35.81 | 36.83 | 29,632 | +0.79(+2.19%) |
Oct 16, 2015 | 36.87 | 36.87 | 35.63 | 36.04 | 22,211 | -0.71(-1.93%) |
Oct 15, 2015 | 35.22 | 36.75 | 35.06 | 36.75 | 31,624 | +1.41(+3.99%) |
Oct 14, 2015 | 34.79 | 35.44 | 34.35 | 35.34 | 50,731 | +0.84(+2.43%) |
Oct 13, 2015 | 34.27 | 34.92 | 34.27 | 34.50 | 38,629 | +0.17(+0.50%) |
Oct 12, 2015 | 34.75 | 35.41 | 34.16 | 34.33 | 13,422 | -0.34(-0.98%) |
Oct 09, 2015 | 35.03 | 35.03 | 34.57 | 34.67 | 11,819 | -0.19(-0.55%) |
Oct 08, 2015 | 34.45 | 35.00 | 34.44 | 34.86 | 16,086 | +0.46(+1.34%) |
Oct 07, 2015 | 34.01 | 34.62 | 33.58 | 34.40 | 26,844 | +0.53(+1.56%) |
Oct 06, 2015 | 34.71 | 35.34 | 33.51 | 33.87 | 39,910 | -1.08(-3.09%) |
Oct 05, 2015 | 33.79 | 34.97 | 33.79 | 34.95 | 18,930 | +1.31(+3.89%) |
Oct 02, 2015 | 32.80 | 33.69 | 32.60 | 33.64 | 27,977 | +0.58(+1.75%) |