Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 33.10 | 33.10 | 32.77 | 32.77 | 24 | -0.61(-1.81%) |
Nov 27, 2015 | 33.38 | 33.60 | 33.38 | 33.38 | 462 | +2.80(+9.17%) |
Nov 19, 2015 | 30.72 | 30.72 | 30.57 | 30.57 | 5 | +1.92(+6.70%) |
Nov 17, 2015 | 29.46 | 29.46 | 28.65 | 28.65 | 51 | +1.04(+3.77%) |
Nov 13, 2015 | 27.61 | 27.61 | 27.61 | 27.61 | 513 | -0.70(-2.48%) |
Nov 12, 2015 | 28.31 | 28.31 | 28.31 | 28.31 | 410 | +1.77(+6.68%) |
Nov 09, 2015 | 26.98 | 26.98 | 26.54 | 26.54 | 30 | -2.39(-8.25%) |
Nov 04, 2015 | 29.22 | 28.93 | 28.93 | 28.93 | 924 | -0.77(-2.59%) |
Nov 03, 2015 | 29.37 | 29.69 | 29.37 | 29.69 | 638 | +0.65(+2.25%) |
Nov 02, 2015 | 29.28 | 29.28 | 28.82 | 29.04 | 345 | +0.70(+2.48%) |
Oct 30, 2015 | 28.34 | 28.34 | 28.34 | 28.34 | 241 | +0.98(+3.60%) |
Oct 29, 2015 | 28.02 | 28.02 | 27.36 | 27.36 | 441 | -1.67(-5.76%) |
Oct 28, 2015 | 29.03 | 29.03 | 29.03 | 29.03 | 225 | +1.32(+4.77%) |
Oct 27, 2015 | 28.69 | 28.69 | 27.71 | 27.71 | 616 | -1.92(-6.48%) |
Oct 26, 2015 | 30.63 | 30.63 | 29.22 | 29.63 | 3,562 | +0.07(+0.23%) |
Oct 23, 2015 | 29.53 | 29.92 | 29.40 | 29.56 | 2,512 | -0.66(-2.17%) |
Oct 22, 2015 | 29.37 | 30.21 | 29.36 | 30.21 | 667 | -1.12(-3.57%) |
Oct 21, 2015 | 31.33 | 31.33 | 31.33 | 31.33 | 269 | +2.17(+7.45%) |
Oct 19, 2015 | 29.19 | 29.60 | 29.16 | 29.16 | 41 | +0.13(+0.44%) |
Oct 16, 2015 | 29.13 | 29.13 | 28.96 | 29.03 | 410 | +1.08(+3.87%) |
Oct 14, 2015 | 28.07 | 28.07 | 27.95 | 27.95 | 50 | -3.48(-11.07%) |
Oct 13, 2015 | 31.23 | 31.56 | 31.23 | 31.43 | 1,576 | +0.66(+2.16%) |
Oct 09, 2015 | 30.30 | 30.77 | 30.77 | 30.77 | 2,464 | +1.06(+3.57%) |
Oct 08, 2015 | 29.70 | 29.70 | 29.70 | 29.70 | 241 | +0.30(+1.02%) |
Oct 07, 2015 | 28.81 | 29.41 | 28.56 | 29.40 | 1,483 | +1.33(+4.73%) |
Oct 06, 2015 | 29.35 | 29.72 | 27.92 | 28.08 | 5,744 | -1.36(-4.62%) |
Oct 05, 2015 | 28.50 | 29.67 | 28.50 | 29.43 | 1,910 | +2.67(+9.98%) |
Oct 02, 2015 | 25.31 | 26.76 | 25.31 | 26.76 | 970 | +0.20(+0.77%) |
Oct 01, 2015 | 25.58 | 26.56 | 25.48 | 26.56 | 2,438 | +2.23(+9.17%) |
Sep 30, 2015 | 25.18 | 25.19 | 23.97 | 24.33 | 2,624 | -0.06(-0.24%) |
Sep 29, 2015 | 24.49 | 25.30 | 24.25 | 24.39 | 3,489 | -2.88(-10.57%) |
Sep 28, 2015 | 27.74 | 27.74 | 27.27 | 27.27 | 626 | -3.03(-10.00%) |
Sep 25, 2015 | 30.30 | 30.30 | 30.30 | 30.30 | 187 | +2.02(+7.13%) |
Sep 24, 2015 | 27.76 | 28.28 | 27.06 | 28.28 | 1,286 | -1.03(-3.52%) |
Sep 23, 2015 | 29.35 | 29.35 | 29.31 | 29.31 | 626 | +0.58(+2.03%) |
Sep 22, 2015 | 30.65 | 30.65 | 28.29 | 28.73 | 1,668 | -2.32(-7.49%) |
Sep 21, 2015 | 32.09 | 33.58 | 30.68 | 31.05 | 1,738 | -0.71(-2.25%) |
Sep 18, 2015 | 33.76 | 33.76 | 31.77 | 31.77 | 975 | -1.88(-5.59%) |
Sep 17, 2015 | 33.01 | 35.30 | 33.01 | 33.65 | 14,046 | +1.17(+3.60%) |
Sep 16, 2015 | 32.48 | 32.48 | 32.23 | 32.48 | 3,637 | -0.33(-1.01%) |
Sep 15, 2015 | 32.46 | 33.11 | 32.16 | 32.81 | 4,845 | +0.03(+0.09%) |
Sep 14, 2015 | 32.78 | 32.78 | 32.78 | 32.78 | 231 | +0.84(+2.62%) |
Sep 10, 2015 | 30.94 | 31.94 | 30.85 | 31.94 | 23 | +0.19(+0.58%) |
Sep 09, 2015 | 34.09 | 34.09 | 31.76 | 31.76 | 2,305 | +0.48(+1.53%) |
Sep 08, 2015 | 29.54 | 31.28 | 29.54 | 31.28 | 863 | +1.02(+3.38%) |
Sep 04, 2015 | 30.80 | 30.26 | 30.26 | 30.26 | 4,312 | -2.13(-6.58%) |
Sep 03, 2015 | 31.58 | 32.55 | 31.58 | 32.39 | 7,533 | +1.78(+5.82%) |
Sep 02, 2015 | 29.87 | 30.61 | 28.76 | 30.61 | 4,435 | +2.20(+7.75%) |