Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 28.75 | 29.56 | 28.30 | 28.77 | 403,413 | +0.17(+0.59%) |
Nov 27, 2015 | 27.04 | 28.83 | 26.75 | 28.60 | 241,597 | +1.47(+5.42%) |
Nov 25, 2015 | 25.66 | 27.13 | 27.13 | 27.13 | 422,100 | +1.47(+5.73%) |
Nov 24, 2015 | 25.50 | 26.11 | 25.09 | 25.66 | 348,669 | +0.08(+0.31%) |
Nov 23, 2015 | 26.63 | 27.78 | 25.36 | 25.58 | 598,837 | -1.23(-4.59%) |
Nov 20, 2015 | 26.93 | 28.00 | 26.72 | 26.81 | 319,002 | +0.34(+1.28%) |
Nov 19, 2015 | 26.66 | 27.00 | 26.32 | 26.47 | 215,528 | -0.39(-1.45%) |
Nov 18, 2015 | 28.25 | 28.52 | 26.44 | 26.86 | 999,110 | -1.34(-4.75%) |
Nov 17, 2015 | 27.71 | 28.50 | 26.43 | 28.20 | 711,010 | +0.31(+1.11%) |
Nov 16, 2015 | 26.78 | 28.15 | 26.47 | 27.89 | 389,402 | +0.85(+3.14%) |
Nov 13, 2015 | 27.00 | 27.66 | 26.72 | 27.04 | 240,287 | -0.01(-0.04%) |
Nov 12, 2015 | 27.50 | 28.27 | 27.02 | 27.05 | 335,554 | -0.49(-1.78%) |
Nov 11, 2015 | 28.79 | 29.16 | 26.63 | 27.54 | 708,697 | -1.07(-3.74%) |
Nov 10, 2015 | 28.59 | 29.19 | 27.60 | 28.61 | 413,959 | -0.29(-1.00%) |
Nov 09, 2015 | 29.66 | 29.79 | 28.20 | 28.90 | 268,871 | -1.06(-3.54%) |
Nov 06, 2015 | 29.80 | 30.60 | 29.01 | 29.96 | 363,442 | +0.38(+1.28%) |
Nov 05, 2015 | 29.20 | 29.70 | 28.37 | 29.58 | 168,599 | +0.51(+1.75%) |
Nov 04, 2015 | 29.18 | 30.06 | 28.40 | 29.07 | 222,429 | -0.12(-0.41%) |
Nov 03, 2015 | 28.55 | 30.88 | 28.55 | 29.19 | 809,398 | +0.31(+1.07%) |
Nov 02, 2015 | 26.96 | 29.47 | 26.82 | 28.88 | 525,955 | +2.07(+7.72%) |
Oct 30, 2015 | 27.84 | 28.70 | 26.31 | 26.81 | 348,124 | -1.08(-3.87%) |
Oct 29, 2015 | 27.49 | 28.80 | 26.83 | 27.89 | 345,205 | +0.13(+0.47%) |
Oct 28, 2015 | 25.69 | 27.84 | 25.68 | 27.76 | 338,162 | +2.06(+8.02%) |
Oct 27, 2015 | 27.11 | 27.36 | 25.44 | 25.70 | 449,956 | -1.64(-6.00%) |
Oct 26, 2015 | 28.54 | 29.20 | 26.48 | 27.34 | 585,247 | -1.17(-4.10%) |
Oct 23, 2015 | 27.42 | 29.54 | 27.00 | 28.51 | 1,015,866 | +2.09(+7.91%) |
Oct 22, 2015 | 35.70 | 37.00 | 26.27 | 26.42 | 1,990,467 | -5.35(-16.84%) |
Oct 21, 2015 | 32.65 | 32.80 | 31.37 | 31.77 | 391,232 | -1.11(-3.38%) |
Oct 20, 2015 | 33.25 | 33.36 | 31.87 | 32.88 | 285,454 | -0.20(-0.60%) |
Oct 19, 2015 | 32.36 | 34.30 | 31.76 | 33.08 | 557,871 | +1.10(+3.44%) |
Oct 16, 2015 | 31.44 | 33.63 | 30.16 | 31.98 | 876,632 | +0.61(+1.94%) |
Oct 15, 2015 | 28.44 | 31.44 | 28.05 | 31.37 | 652,698 | +3.02(+10.65%) |
Oct 14, 2015 | 28.34 | 30.00 | 28.00 | 28.35 | 187,567 | -0.31(-1.08%) |
Oct 13, 2015 | 31.00 | 31.00 | 28.21 | 28.66 | 658,943 | +0.33(+1.16%) |
Oct 12, 2015 | 30.04 | 30.29 | 28.12 | 28.33 | 164,743 | -1.19(-4.03%) |
Oct 09, 2015 | 29.63 | 30.14 | 28.91 | 29.52 | 280,192 | -0.18(-0.61%) |
Oct 08, 2015 | 29.60 | 30.57 | 28.28 | 29.70 | 377,147 | +1.45(+5.13%) |
Oct 07, 2015 | 26.86 | 28.67 | 26.92 | 28.25 | 343,350 | +1.33(+4.94%) |
Oct 06, 2015 | 26.63 | 27.70 | 26.44 | 26.92 | 259,163 | +0.43(+1.62%) |
Oct 05, 2015 | 24.66 | 26.72 | 24.66 | 26.49 | 367,745 | +2.31(+9.55%) |
Oct 02, 2015 | 22.53 | 24.39 | 22.41 | 24.18 | 166,574 | +1.25(+5.45%) |
Oct 01, 2015 | 24.00 | 24.27 | 22.10 | 22.93 | 389,718 | -0.91(-3.82%) |
Sep 30, 2015 | 23.59 | 24.83 | 23.55 | 23.84 | 329,451 | +0.36(+1.53%) |
Sep 29, 2015 | 23.47 | 24.17 | 23.04 | 23.48 | 201,071 | +0.15(+0.64%) |
Sep 28, 2015 | 24.58 | 24.89 | 23.12 | 23.33 | 226,425 | -1.44(-5.81%) |
Sep 25, 2015 | 25.25 | 25.65 | 24.43 | 24.77 | 210,079 | -0.19(-0.76%) |
Sep 24, 2015 | 24.93 | 25.21 | 23.83 | 24.96 | 372,152 | -0.26(-1.03%) |
Sep 23, 2015 | 25.43 | 25.77 | 23.62 | 25.22 | 533,422 | -0.27(-1.06%) |
Sep 22, 2015 | 25.33 | 26.49 | 25.10 | 25.49 | 383,764 | -0.26(-1.01%) |
Sep 21, 2015 | 25.82 | 26.88 | 25.51 | 25.75 | 407,511 | -0.03(-0.12%) |
Sep 18, 2015 | 26.68 | 27.38 | 25.65 | 25.78 | 439,575 | -1.55(-5.67%) |
Sep 17, 2015 | 28.77 | 28.99 | 27.11 | 27.33 | 313,379 | -1.48(-5.14%) |
Sep 16, 2015 | 27.40 | 29.59 | 27.36 | 28.81 | 393,120 | +1.49(+5.45%) |
Sep 15, 2015 | 29.02 | 29.34 | 27.06 | 27.32 | 451,934 | -1.76(-6.05%) |
Sep 14, 2015 | 30.14 | 30.14 | 28.73 | 29.08 | 202,130 | -1.11(-3.68%) |
Sep 11, 2015 | 30.50 | 30.88 | 30.00 | 30.19 | 199,319 | -0.74(-2.39%) |
Sep 10, 2015 | 26.83 | 31.44 | 26.29 | 30.93 | 725,601 | +3.99(+14.81%) |
Sep 09, 2015 | 26.89 | 28.30 | 26.75 | 26.94 | 209,833 | +0.43(+1.62%) |
Sep 08, 2015 | 26.42 | 26.84 | 26.02 | 26.51 | 231,448 | +0.60(+2.32%) |
Sep 04, 2015 | 25.71 | 25.91 | 25.91 | 25.91 | 111,200 | -0.24(-0.92%) |
Sep 03, 2015 | 25.85 | 26.81 | 25.72 | 26.15 | 163,744 | +0.32(+1.24%) |
Sep 02, 2015 | 26.19 | 26.34 | 25.10 | 25.83 | 221,590 | +0.15(+0.58%) |