Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 24.22 | 24.33 | 24.33 | 24.33 | 619,500 | -0.26(-1.06%) |
Dec 30, 2015 | 23.92 | 24.86 | 23.83 | 24.59 | 501,775 | +0.75(+3.15%) |
Dec 29, 2015 | 23.17 | 24.41 | 22.65 | 23.84 | 604,798 | +0.94(+4.10%) |
Dec 28, 2015 | 23.10 | 23.20 | 22.27 | 22.90 | 409,011 | -0.29(-1.25%) |
Dec 24, 2015 | 23.08 | 23.19 | 23.19 | 23.19 | 215,600 | -0.12(-0.51%) |
Dec 23, 2015 | 22.61 | 23.45 | 22.41 | 23.31 | 515,454 | +0.62(+2.73%) |
Dec 22, 2015 | 21.91 | 22.88 | 21.34 | 22.69 | 602,973 | +0.88(+4.03%) |
Dec 21, 2015 | 22.85 | 23.21 | 21.24 | 21.81 | 1,617,895 | -1.21(-5.26%) |
Dec 18, 2015 | 24.13 | 24.52 | 21.76 | 23.02 | 1,815,910 | -1.16(-4.80%) |
Dec 17, 2015 | 25.81 | 26.13 | 24.01 | 24.18 | 684,935 | -1.61(-6.24%) |
Dec 16, 2015 | 25.25 | 26.35 | 25.03 | 25.79 | 973,522 | +0.94(+3.78%) |
Dec 15, 2015 | 24.67 | 25.32 | 24.50 | 24.85 | 498,812 | +0.31(+1.26%) |
Dec 14, 2015 | 24.94 | 25.52 | 23.49 | 24.54 | 895,580 | -0.40(-1.60%) |
Dec 11, 2015 | 26.29 | 26.68 | 24.87 | 24.94 | 850,873 | -2.06(-7.63%) |
Dec 10, 2015 | 26.23 | 27.61 | 26.13 | 27.00 | 518,516 | +0.75(+2.86%) |
Dec 09, 2015 | 27.54 | 27.82 | 26.04 | 26.25 | 746,282 | -1.33(-4.82%) |
Dec 08, 2015 | 26.68 | 27.61 | 26.05 | 27.58 | 660,509 | +0.30(+1.10%) |
Dec 07, 2015 | 31.19 | 31.40 | 26.60 | 27.28 | 1,639,828 | -3.35(-10.94%) |
Dec 04, 2015 | 30.28 | 32.38 | 30.09 | 30.63 | 1,004,699 | +0.09(+0.29%) |
Dec 03, 2015 | 34.23 | 34.96 | 29.75 | 30.54 | 1,347,385 | -3.69(-10.78%) |
Dec 02, 2015 | 36.03 | 36.07 | 34.05 | 34.23 | 725,751 | -1.31(-3.69%) |
Dec 01, 2015 | 33.69 | 35.91 | 33.51 | 35.54 | 1,876,432 | +2.28(+6.86%) |
Nov 30, 2015 | 33.34 | 33.48 | 32.67 | 33.26 | 509,660 | +0.29(+0.88%) |
Nov 27, 2015 | 33.02 | 33.19 | 32.61 | 32.97 | 441,724 | +0.07(+0.21%) |
Nov 25, 2015 | 31.09 | 32.90 | 32.90 | 32.90 | 423,900 | +1.94(+6.27%) |
Nov 24, 2015 | 31.00 | 31.46 | 30.40 | 30.96 | 398,569 | -0.43(-1.37%) |
Nov 23, 2015 | 31.60 | 32.53 | 31.27 | 31.39 | 548,903 | -0.01(-0.03%) |
Nov 20, 2015 | 31.72 | 31.80 | 30.91 | 31.40 | 365,937 | +0.41(+1.32%) |
Nov 19, 2015 | 31.06 | 31.98 | 30.91 | 30.99 | 244,800 | -0.09(-0.29%) |
Nov 18, 2015 | 30.28 | 31.38 | 29.74 | 31.08 | 461,206 | +0.73(+2.41%) |
Nov 17, 2015 | 30.89 | 31.39 | 30.23 | 30.35 | 335,013 | -0.35(-1.14%) |
Nov 16, 2015 | 30.19 | 30.73 | 29.49 | 30.70 | 309,924 | +0.80(+2.68%) |
Nov 13, 2015 | 30.62 | 30.95 | 29.69 | 29.90 | 306,784 | -0.80(-2.61%) |
Nov 12, 2015 | 32.10 | 32.51 | 30.51 | 30.70 | 498,056 | -1.56(-4.84%) |
Nov 11, 2015 | 31.21 | 33.08 | 31.20 | 32.26 | 657,405 | +1.21(+3.90%) |
Nov 10, 2015 | 29.78 | 31.08 | 29.40 | 31.05 | 375,104 | +1.18(+3.95%) |
Nov 09, 2015 | 30.49 | 30.68 | 29.62 | 29.87 | 558,913 | -0.41(-1.35%) |
Nov 06, 2015 | 28.54 | 30.41 | 28.42 | 30.28 | 533,453 | +1.49(+5.18%) |
Nov 05, 2015 | 29.86 | 30.32 | 28.02 | 28.79 | 609,027 | -0.76(-2.57%) |
Nov 04, 2015 | 31.79 | 32.00 | 29.22 | 29.55 | 909,430 | -0.28(-0.94%) |
Nov 03, 2015 | 29.53 | 30.00 | 28.77 | 29.83 | 423,107 | +0.30(+1.02%) |
Nov 02, 2015 | 28.10 | 29.82 | 27.38 | 29.53 | 630,355 | +1.50(+5.35%) |
Oct 30, 2015 | 30.19 | 30.99 | 27.60 | 28.03 | 880,609 | -2.10(-6.97%) |
Oct 29, 2015 | 31.24 | 31.66 | 30.00 | 30.13 | 305,380 | -1.41(-4.47%) |
Oct 28, 2015 | 30.34 | 31.92 | 30.29 | 31.54 | 264,689 | +1.20(+3.96%) |
Oct 27, 2015 | 32.06 | 32.11 | 30.20 | 30.34 | 414,866 | -2.02(-6.24%) |
Oct 26, 2015 | 30.95 | 32.44 | 30.95 | 32.36 | 300,179 | +1.49(+4.83%) |
Oct 23, 2015 | 31.50 | 31.79 | 30.01 | 30.87 | 382,723 | -0.54(-1.72%) |
Oct 22, 2015 | 33.66 | 33.66 | 30.17 | 31.41 | 833,550 | -1.93(-5.79%) |
Oct 21, 2015 | 32.36 | 33.87 | 31.93 | 33.34 | 591,403 | +1.12(+3.48%) |
Oct 20, 2015 | 32.00 | 33.14 | 31.90 | 32.22 | 411,686 | +0.08(+0.25%) |
Oct 19, 2015 | 30.43 | 32.23 | 30.43 | 32.14 | 601,724 | +1.72(+5.65%) |
Oct 16, 2015 | 30.33 | 30.73 | 29.56 | 30.42 | 265,309 | +0.14(+0.46%) |
Oct 15, 2015 | 29.37 | 30.34 | 29.35 | 30.28 | 332,300 | +0.96(+3.27%) |
Oct 14, 2015 | 32.11 | 32.14 | 29.20 | 29.32 | 826,124 | -2.16(-6.86%) |
Oct 13, 2015 | 32.69 | 33.40 | 30.89 | 31.48 | 531,789 | -1.21(-3.70%) |
Oct 12, 2015 | 32.82 | 33.33 | 32.00 | 32.69 | 543,223 | +0.36(+1.11%) |
Oct 09, 2015 | 31.74 | 32.86 | 31.57 | 32.33 | 728,663 | +0.77(+2.44%) |
Oct 08, 2015 | 31.61 | 32.32 | 30.68 | 31.56 | 810,378 | +0.17(+0.54%) |
Oct 07, 2015 | 30.10 | 32.38 | 29.52 | 31.39 | 951,799 | +1.02(+3.36%) |
Oct 06, 2015 | 29.80 | 30.60 | 29.07 | 30.37 | 772,658 | +1.02(+3.48%) |
Oct 05, 2015 | 27.29 | 29.46 | 27.29 | 29.35 | 821,004 | +2.60(+9.72%) |
Oct 02, 2015 | 27.12 | 27.12 | 25.70 | 26.75 | 333,858 | -0.85(-3.08%) |