Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 16.98 | 17.32 | 15.68 | 15.72 | 7,331,208 | -1.77(-10.12%) |
Oct 29, 2015 | 17.49 | 18.62 | 17.21 | 17.49 | 6,062,462 | +0.18(+1.04%) |
Oct 28, 2015 | 16.54 | 17.83 | 16.35 | 17.31 | 5,959,432 | +0.77(+4.66%) |
Oct 27, 2015 | 17.09 | 17.81 | 16.25 | 16.54 | 5,954,548 | -0.58(-3.39%) |
Oct 26, 2015 | 16.38 | 18.43 | 15.63 | 17.12 | 13,331,117 | +0.06(+0.35%) |
Oct 23, 2015 | 14.25 | 17.66 | 14.15 | 17.06 | 17,181,144 | +3.94(+30.03%) |
Oct 22, 2015 | 14.63 | 14.68 | 12.86 | 13.12 | 15,260,413 | -1.71(-11.53%) |
Oct 21, 2015 | 15.69 | 16.15 | 13.10 | 14.83 | 23,598,852 | -0.43(-2.82%) |
Oct 20, 2015 | 17.13 | 18.20 | 14.67 | 15.26 | 19,511,098 | -3.81(-19.98%) |
Oct 19, 2015 | 19.14 | 19.64 | 18.28 | 19.07 | 5,052,619 | -0.20(-1.04%) |
Oct 16, 2015 | 18.56 | 19.30 | 18.18 | 19.27 | 3,631,367 | +0.72(+3.88%) |
Oct 15, 2015 | 18.00 | 18.81 | 17.01 | 18.55 | 6,875,937 | -0.06(-0.32%) |
Oct 14, 2015 | 18.64 | 19.50 | 18.27 | 18.61 | 3,930,108 | +0.13(+0.70%) |
Oct 13, 2015 | 18.87 | 19.72 | 18.37 | 18.48 | 3,407,959 | -0.65(-3.40%) |
Oct 12, 2015 | 19.13 | 19.48 | 18.76 | 19.13 | 2,356,169 | -0.38(-1.95%) |
Oct 09, 2015 | 19.01 | 19.73 | 18.45 | 19.51 | 5,741,599 | +1.19(+6.50%) |
Oct 08, 2015 | 18.26 | 18.60 | 17.25 | 18.32 | 5,385,496 | -0.03(-0.16%) |
Oct 07, 2015 | 19.05 | 19.18 | 18.02 | 18.35 | 5,115,917 | -0.56(-2.96%) |
Oct 06, 2015 | 20.08 | 20.41 | 17.76 | 18.91 | 5,591,448 | -1.30(-6.43%) |
Oct 05, 2015 | 21.11 | 21.50 | 19.90 | 20.21 | 5,078,662 | -0.90(-4.26%) |
Oct 02, 2015 | 19.56 | 21.20 | 19.32 | 21.11 | 6,212,160 | +0.75(+3.68%) |
Oct 01, 2015 | 19.26 | 20.34 | 18.84 | 20.36 | 7,033,043 | +0.54(+2.72%) |
Sep 30, 2015 | 17.40 | 20.04 | 17.40 | 19.82 | 10,569,427 | +3.01(+17.91%) |
Sep 29, 2015 | 18.46 | 18.71 | 16.23 | 16.81 | 12,835,861 | -1.20(-6.64%) |
Sep 28, 2015 | 22.16 | 22.28 | 17.37 | 18.00 | 12,037,292 | -4.78(-20.96%) |
Sep 25, 2015 | 24.80 | 25.33 | 21.71 | 22.78 | 6,254,380 | -1.00(-4.23%) |
Sep 24, 2015 | 25.34 | 25.56 | 22.82 | 23.79 | 7,661,136 | -1.91(-7.42%) |
Sep 23, 2015 | 25.52 | 26.95 | 24.85 | 25.69 | 5,056,351 | +0.17(+0.67%) |
Sep 22, 2015 | 27.25 | 27.76 | 24.86 | 25.52 | 12,363,985 | -3.47(-11.97%) |
Sep 21, 2015 | 31.78 | 32.34 | 28.73 | 28.99 | 8,239,357 | -2.93(-9.18%) |
Sep 18, 2015 | 30.82 | 32.06 | 30.63 | 31.92 | 6,274,994 | +0.76(+2.44%) |
Sep 17, 2015 | 28.98 | 31.20 | 28.82 | 31.16 | 4,280,133 | +2.25(+7.78%) |
Sep 16, 2015 | 29.34 | 29.70 | 28.61 | 28.91 | 2,184,096 | -0.29(-0.99%) |
Sep 15, 2015 | 29.00 | 29.36 | 28.70 | 29.20 | 1,306,504 | +0.18(+0.62%) |
Sep 14, 2015 | 29.11 | 29.44 | 28.85 | 29.02 | 1,522,932 | +0.03(+0.10%) |
Sep 11, 2015 | 28.55 | 29.00 | 28.10 | 28.99 | 1,476,299 | +0.41(+1.43%) |
Sep 10, 2015 | 28.47 | 28.91 | 28.13 | 28.58 | 1,620,373 | +0.15(+0.53%) |
Sep 09, 2015 | 30.16 | 30.16 | 28.30 | 28.43 | 1,686,413 | -1.29(-4.34%) |
Sep 08, 2015 | 29.97 | 30.15 | 29.05 | 29.72 | 2,213,423 | +0.32(+1.09%) |
Sep 04, 2015 | 29.22 | 29.40 | 29.40 | 29.40 | 2,195,500 | -0.21(-0.71%) |
Sep 03, 2015 | 30.46 | 30.54 | 29.48 | 29.61 | 2,462,831 | -0.54(-1.79%) |
Sep 02, 2015 | 29.43 | 30.19 | 28.75 | 30.15 | 1,608,484 | +1.15(+3.97%) |
Sep 01, 2015 | 28.32 | 29.49 | 28.00 | 29.00 | 1,957,029 | -0.22(-0.75%) |
Aug 31, 2015 | 30.12 | 30.77 | 29.08 | 29.22 | 1,595,104 | -1.26(-4.13%) |
Aug 28, 2015 | 30.35 | 30.75 | 29.67 | 30.48 | 1,865,626 | -0.19(-0.62%) |
Aug 27, 2015 | 29.50 | 30.67 | 28.80 | 30.67 | 3,135,958 | +1.60(+5.50%) |
Aug 26, 2015 | 29.00 | 29.25 | 27.68 | 29.07 | 2,420,213 | +1.14(+4.08%) |
Aug 25, 2015 | 28.99 | 29.50 | 27.70 | 27.93 | 3,145,312 | +0.56(+2.05%) |
Aug 24, 2015 | 25.06 | 29.29 | 22.66 | 27.37 | 3,519,341 | -1.63(-5.62%) |
Aug 21, 2015 | 28.90 | 29.77 | 28.15 | 29.00 | 4,481,327 | -0.66(-2.23%) |
Aug 20, 2015 | 30.77 | 31.15 | 29.60 | 29.66 | 2,490,631 | -1.61(-5.15%) |
Aug 19, 2015 | 31.48 | 31.90 | 30.92 | 31.27 | 1,711,495 | -0.47(-1.48%) |
Aug 18, 2015 | 31.80 | 32.07 | 31.27 | 31.74 | 1,791,034 | -0.09(-0.28%) |
Aug 17, 2015 | 30.50 | 31.91 | 30.06 | 31.83 | 2,205,222 | +1.18(+3.85%) |
Aug 14, 2015 | 31.18 | 31.65 | 30.38 | 30.65 | 2,733,397 | -0.91(-2.88%) |
Aug 13, 2015 | 32.16 | 32.77 | 31.46 | 31.56 | 1,783,595 | -0.92(-2.83%) |
Aug 12, 2015 | 32.26 | 32.76 | 31.03 | 32.48 | 2,476,565 | -0.27(-0.82%) |
Aug 11, 2015 | 32.20 | 32.97 | 31.76 | 32.75 | 2,862,345 | +0.07(+0.21%) |
Aug 10, 2015 | 33.71 | 34.46 | 32.50 | 32.68 | 2,775,509 | -0.40(-1.21%) |
Aug 07, 2015 | 32.53 | 33.46 | 30.50 | 33.08 | 5,701,435 | +0.35(+1.07%) |
Aug 06, 2015 | 35.00 | 35.15 | 32.08 | 32.73 | 5,293,418 | -2.33(-6.65%) |
Aug 05, 2015 | 35.20 | 35.74 | 34.71 | 35.06 | 1,924,820 | +0.06(+0.17%) |
Aug 04, 2015 | 35.24 | 35.41 | 34.24 | 35.00 | 3,340,479 | -0.17(-0.48%) |