Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.24 | 29.56 | 27.56 | 29.08 | 32,633 | +0.32(+1.11%) |
Nov 27, 2015 | 28.00 | 29.16 | 27.00 | 28.76 | 36,145 | +0.80(+2.86%) |
Nov 25, 2015 | 24.76 | 27.96 | 27.96 | 27.96 | 155,000 | +3.20(+12.92%) |
Nov 24, 2015 | 24.36 | 25.20 | 23.16 | 24.76 | 19,907 | +0.36(+1.48%) |
Nov 23, 2015 | 24.20 | 25.32 | 23.44 | 24.40 | 71,676 | +0.08(+0.33%) |
Nov 20, 2015 | 22.72 | 25.16 | 22.44 | 24.32 | 55,022 | +1.84(+8.19%) |
Nov 19, 2015 | 21.60 | 22.72 | 20.88 | 22.48 | 29,603 | +0.88(+4.07%) |
Nov 18, 2015 | 21.56 | 21.80 | 20.44 | 21.60 | 48,302 | +0.16(+0.75%) |
Nov 17, 2015 | 21.04 | 22.20 | 20.12 | 21.44 | 43,424 | +1.04(+5.10%) |
Nov 16, 2015 | 22.00 | 22.00 | 18.08 | 20.40 | 71,919 | -1.12(-5.20%) |
Nov 13, 2015 | 21.60 | 22.80 | 21.52 | 21.52 | 77,503 | -0.56(-2.54%) |
Nov 12, 2015 | 22.16 | 22.80 | 21.56 | 22.08 | 56,739 | -0.08(-0.36%) |
Nov 11, 2015 | 22.08 | 23.40 | 21.80 | 22.16 | 50,958 | +0.04(+0.18%) |
Nov 10, 2015 | 23.60 | 23.60 | 21.92 | 22.12 | 74,855 | -0.56(-2.47%) |
Nov 09, 2015 | 23.72 | 23.72 | 22.68 | 22.68 | 56,309 | +0.08(+0.35%) |
Nov 06, 2015 | 23.96 | 24.40 | 21.96 | 22.60 | 514,263 | -8.32(-26.91%) |
Nov 05, 2015 | 32.12 | 33.72 | 30.52 | 30.92 | 7,450 | -1.08(-3.37%) |
Nov 04, 2015 | 28.84 | 32.44 | 28.68 | 32.00 | 9,272 | +3.20(+11.11%) |
Nov 03, 2015 | 28.04 | 28.80 | 27.60 | 28.80 | 8,122 | +0.76(+2.71%) |
Nov 02, 2015 | 26.76 | 28.52 | 24.88 | 28.04 | 42,955 | +0.96(+3.55%) |
Oct 30, 2015 | 31.56 | 31.56 | 26.12 | 27.08 | 25,915 | -4.16(-13.32%) |
Oct 29, 2015 | 34.40 | 34.40 | 31.08 | 31.24 | 9,838 | -3.08(-8.97%) |
Oct 28, 2015 | 35.16 | 36.32 | 34.08 | 34.32 | 8,594 | -0.96(-2.72%) |
Oct 27, 2015 | 35.00 | 35.40 | 34.00 | 35.28 | 5,924 | +0.12(+0.34%) |
Oct 26, 2015 | 35.24 | 36.00 | 34.44 | 35.16 | 4,718 | +0.48(+1.38%) |
Oct 23, 2015 | 32.68 | 35.36 | 32.64 | 34.68 | 4,978 | +2.04(+6.25%) |
Oct 22, 2015 | 33.94 | 34.28 | 32.60 | 32.64 | 4,746 | -0.40(-1.21%) |
Oct 21, 2015 | 35.00 | 35.00 | 32.12 | 33.04 | 6,723 | -1.28(-3.73%) |
Oct 20, 2015 | 34.76 | 34.92 | 33.80 | 34.32 | 4,083 | -0.52(-1.49%) |
Oct 19, 2015 | 34.20 | 36.84 | 33.28 | 34.84 | 5,869 | +0.80(+2.35%) |
Oct 16, 2015 | 35.40 | 35.88 | 33.68 | 34.04 | 3,315 | -1.08(-3.08%) |
Oct 15, 2015 | 35.44 | 36.12 | 33.12 | 35.12 | 9,675 | +0.88(+2.57%) |
Oct 14, 2015 | 36.24 | 36.92 | 34.20 | 34.24 | 4,005 | -1.00(-2.84%) |
Oct 13, 2015 | 39.44 | 39.44 | 35.20 | 35.24 | 14,615 | -4.24(-10.74%) |
Oct 12, 2015 | 40.48 | 40.48 | 38.80 | 39.48 | 3,858 | -0.56(-1.40%) |
Oct 09, 2015 | 38.40 | 40.96 | 37.28 | 40.04 | 8,942 | +1.88(+4.93%) |
Oct 08, 2015 | 36.84 | 38.48 | 35.76 | 38.16 | 8,737 | +1.48(+4.03%) |
Oct 07, 2015 | 37.92 | 38.16 | 34.96 | 36.68 | 12,721 | -0.24(-0.65%) |
Oct 06, 2015 | 36.80 | 37.96 | 34.52 | 36.92 | 5,891 | +0.08(+0.22%) |
Oct 05, 2015 | 37.60 | 38.40 | 36.00 | 36.84 | 6,258 | -0.64(-1.71%) |
Oct 02, 2015 | 32.52 | 37.56 | 32.00 | 37.48 | 8,270 | +4.28(+12.89%) |
Oct 01, 2015 | 33.04 | 33.32 | 31.44 | 33.20 | 12,098 | -0.16(-0.48%) |
Sep 30, 2015 | 33.12 | 34.00 | 30.66 | 33.36 | 29,443 | +0.64(+1.96%) |
Sep 29, 2015 | 35.56 | 36.20 | 30.88 | 32.72 | 24,060 | -2.84(-7.99%) |
Sep 28, 2015 | 48.48 | 49.12 | 33.16 | 35.56 | 58,814 | -13.04(-26.83%) |
Sep 25, 2015 | 52.32 | 53.23 | 47.32 | 48.60 | 11,100 | -3.32(-6.39%) |
Sep 24, 2015 | 52.04 | 52.48 | 50.24 | 51.92 | 6,473 | -0.56(-1.07%) |
Sep 23, 2015 | 52.44 | 53.08 | 51.34 | 52.48 | 17,243 | -0.40(-0.76%) |
Sep 22, 2015 | 53.36 | 53.84 | 52.04 | 52.88 | 3,894 | -0.68(-1.27%) |
Sep 21, 2015 | 54.72 | 54.80 | 51.32 | 53.56 | 42,051 | -1.00(-1.83%) |
Sep 18, 2015 | 51.64 | 55.12 | 51.48 | 54.56 | 18,874 | +2.24(+4.28%) |
Sep 17, 2015 | 51.96 | 54.92 | 51.36 | 52.32 | 15,602 | +0.40(+0.77%) |
Sep 16, 2015 | 51.72 | 52.38 | 51.44 | 51.92 | 6,480 | +0.32(+0.62%) |
Sep 15, 2015 | 51.20 | 52.82 | 50.48 | 51.60 | 7,842 | +0.76(+1.49%) |
Sep 14, 2015 | 52.40 | 56.36 | 50.00 | 50.84 | 19,067 | -0.96(-1.85%) |
Sep 11, 2015 | 52.04 | 52.64 | 51.68 | 51.80 | 10,343 | -0.16(-0.31%) |
Sep 10, 2015 | 52.00 | 52.88 | 51.12 | 51.96 | 7,389 | +0.24(+0.46%) |
Sep 09, 2015 | 53.48 | 57.54 | 50.40 | 51.72 | 13,289 | -0.56(-1.07%) |
Sep 08, 2015 | 56.08 | 58.28 | 52.28 | 52.28 | 15,157 | -2.76(-5.01%) |
Sep 04, 2015 | 54.04 | 55.04 | 55.04 | 55.04 | 6,475 | +0.68(+1.25%) |
Sep 03, 2015 | 55.36 | 55.68 | 53.60 | 54.36 | 5,644 | -0.44(-0.80%) |
Sep 02, 2015 | 54.76 | 55.34 | 54.04 | 54.80 | 8,118 | +0.88(+1.63%) |