Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 53.25 | 53.25 | 42.45 | 46.80 | 8,775 | -6.45(-12.11%) |
Oct 29, 2015 | 51.60 | 58.35 | 51.30 | 53.25 | 20,430 | +3.15(+6.29%) |
Oct 28, 2015 | 46.20 | 54.51 | 44.52 | 50.10 | 20,121 | +3.90(+8.44%) |
Oct 27, 2015 | 49.05 | 49.05 | 44.70 | 46.20 | 3,950 | -3.15(-6.38%) |
Oct 26, 2015 | 47.55 | 50.10 | 46.80 | 49.35 | 1,711 | +1.80(+3.79%) |
Oct 23, 2015 | 43.95 | 48.60 | 43.80 | 47.55 | 9,762 | +3.75(+8.56%) |
Oct 22, 2015 | 47.40 | 48.90 | 43.80 | 43.80 | 3,075 | -3.30(-7.01%) |
Oct 21, 2015 | 50.25 | 50.40 | 46.80 | 47.10 | 4,137 | -1.20(-2.48%) |
Oct 20, 2015 | 56.70 | 56.70 | 48.15 | 48.30 | 9,895 | -6.45(-11.78%) |
Oct 19, 2015 | 55.05 | 57.15 | 53.40 | 54.75 | 3,027 | +0.15(+0.27%) |
Oct 16, 2015 | 52.65 | 56.25 | 52.65 | 54.60 | 2,953 | +1.35(+2.54%) |
Oct 15, 2015 | 53.25 | 56.10 | 52.36 | 53.25 | 4,151 | -0.75(-1.39%) |
Oct 14, 2015 | 54.15 | 56.40 | 52.05 | 54.00 | 6,050 | -0.15(-0.28%) |
Oct 13, 2015 | 53.40 | 58.50 | 53.25 | 54.15 | 11,457 | -0.15(-0.28%) |
Oct 12, 2015 | 56.55 | 56.55 | 53.25 | 54.30 | 3,787 | -0.81(-1.47%) |
Oct 09, 2015 | 57.00 | 58.95 | 54.30 | 55.11 | 7,285 | -1.89(-3.32%) |
Oct 08, 2015 | 58.80 | 59.10 | 57.00 | 57.00 | 7,249 | -1.80(-3.06%) |
Oct 07, 2015 | 61.80 | 63.30 | 58.20 | 58.80 | 8,368 | -1.95(-3.21%) |
Oct 06, 2015 | 64.35 | 64.95 | 59.55 | 60.75 | 3,632 | -2.55(-4.03%) |
Oct 05, 2015 | 63.45 | 65.55 | 57.75 | 63.30 | 15,830 | -2.25(-3.43%) |
Oct 02, 2015 | 63.45 | 70.50 | 62.55 | 65.55 | 11,578 | -1.20(-1.80%) |
Oct 01, 2015 | 74.25 | 76.35 | 63.30 | 66.75 | 32,880 | -11.10(-14.26%) |
Sep 30, 2015 | 66.75 | 90.75 | 63.75 | 77.85 | 300,851 | +16.05(+25.97%) |
Sep 29, 2015 | 72.15 | 72.15 | 57.90 | 61.80 | 29,169 | -9.45(-13.26%) |
Sep 28, 2015 | 84.60 | 90.30 | 68.25 | 71.25 | 88,982 | -23.25(-24.60%) |
Sep 25, 2015 | 87.00 | 114.60 | 73.50 | 94.50 | 1,081,773 | +38.70(+69.35%) |
Sep 24, 2015 | 57.00 | 57.30 | 52.98 | 55.80 | 6,253 | -2.70(-4.62%) |
Sep 23, 2015 | 57.00 | 58.50 | 56.27 | 58.50 | 190 | +0.45(+0.78%) |
Sep 22, 2015 | 55.80 | 58.35 | 55.80 | 58.05 | 351 | -1.28(-2.15%) |
Sep 21, 2015 | 61.92 | 61.95 | 58.80 | 59.33 | 305 | -0.07(-0.13%) |
Sep 18, 2015 | 58.05 | 63.60 | 56.43 | 59.40 | 1,236 | -0.30(-0.50%) |
Sep 17, 2015 | 53.25 | 60.60 | 53.25 | 59.70 | 908 | +2.10(+3.65%) |
Sep 16, 2015 | 61.50 | 61.50 | 55.95 | 57.60 | 1,575 | -2.40(-4.00%) |
Sep 15, 2015 | 58.05 | 62.40 | 58.05 | 60.00 | 191 | +2.10(+3.63%) |
Sep 14, 2015 | 62.70 | 63.45 | 57.15 | 57.90 | 1,034 | -3.90(-6.31%) |
Sep 11, 2015 | 66.60 | 66.90 | 61.50 | 61.80 | 393 | -5.10(-7.62%) |
Sep 10, 2015 | 62.40 | 66.90 | 62.40 | 66.90 | 1,420 | +5.55(+9.05%) |
Sep 09, 2015 | 65.85 | 71.10 | 58.65 | 61.35 | 4,453 | -3.00(-4.66%) |
Sep 08, 2015 | 61.20 | 74.40 | 57.15 | 64.35 | 3,132 | +4.05(+6.72%) |
Sep 04, 2015 | 62.10 | 60.30 | 60.30 | 60.30 | 973 | -5.40(-8.22%) |
Sep 03, 2015 | 61.80 | 67.20 | 60.75 | 65.70 | 928 | +4.20(+6.83%) |
Sep 02, 2015 | 65.40 | 65.40 | 55.95 | 61.50 | 2,250 | -6.60(-9.69%) |
Sep 01, 2015 | 76.20 | 76.20 | 63.90 | 68.10 | 5,186 | -8.10(-10.63%) |
Aug 31, 2015 | 77.25 | 80.10 | 76.20 | 76.20 | 1,108 | +0.90(+1.20%) |
Aug 28, 2015 | 80.40 | 80.40 | 75.15 | 75.30 | 535 | -1.05(-1.38%) |
Aug 27, 2015 | 75.00 | 82.67 | 75.00 | 76.35 | 976 | +3.30(+4.52%) |
Aug 26, 2015 | 77.40 | 87.45 | 72.90 | 73.05 | 3,352 | -2.25(-2.99%) |
Aug 25, 2015 | 72.30 | 76.20 | 72.30 | 75.30 | 2,485 | +3.00(+4.15%) |
Aug 24, 2015 | 75.00 | 75.00 | 63.75 | 72.30 | 1,519 | -2.85(-3.79%) |
Aug 21, 2015 | 75.60 | 77.55 | 68.92 | 75.15 | 2,274 | -7.50(-9.07%) |
Aug 20, 2015 | 84.75 | 88.20 | 79.65 | 82.65 | 4,649 | -2.10(-2.48%) |
Aug 19, 2015 | 83.10 | 89.25 | 76.95 | 84.75 | 9,892 | +11.55(+15.78%) |
Aug 18, 2015 | 67.65 | 92.66 | 67.65 | 73.20 | 9,104 | +6.00(+8.93%) |
Aug 17, 2015 | 61.35 | 68.25 | 60.00 | 67.20 | 2,700 | +7.05(+11.72%) |
Aug 14, 2015 | 50.10 | 61.50 | 50.10 | 60.15 | 3,098 | +9.90(+19.70%) |
Aug 13, 2015 | 47.25 | 50.25 | 46.50 | 50.25 | 2,531 | +4.20(+9.12%) |
Aug 12, 2015 | 48.00 | 48.60 | 46.05 | 46.05 | 996 | -3.75(-7.53%) |
Aug 11, 2015 | 46.20 | 49.95 | 46.20 | 49.80 | 1,764 | +3.60(+7.79%) |
Aug 10, 2015 | 46.95 | 48.75 | 44.10 | 46.20 | 1,537 | +1.26(+2.80%) |
Aug 07, 2015 | 44.55 | 45.88 | 44.55 | 44.94 | 283 | -0.14(-0.30%) |
Aug 06, 2015 | 48.30 | 48.30 | 44.25 | 45.08 | 2,788 | -4.42(-8.94%) |
Aug 05, 2015 | 47.84 | 49.50 | 46.80 | 49.50 | 1,289 | +1.05(+2.16%) |
Aug 04, 2015 | 49.05 | 49.35 | 47.23 | 48.45 | 946 | +0.83(+1.74%) |