Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.05 | 27.05 | 25.59 | 26.67 | 686,367 | -0.35(-1.30%) |
Nov 27, 2015 | 25.99 | 27.41 | 25.87 | 27.02 | 363,265 | +0.96(+3.68%) |
Nov 25, 2015 | 25.60 | 26.06 | 26.06 | 26.06 | 473,600 | +0.49(+1.92%) |
Nov 24, 2015 | 24.84 | 26.30 | 24.79 | 25.57 | 543,960 | +0.64(+2.57%) |
Nov 23, 2015 | 25.78 | 25.81 | 24.83 | 24.93 | 637,309 | -0.79(-3.07%) |
Nov 20, 2015 | 24.70 | 26.05 | 24.63 | 25.72 | 664,378 | +1.03(+4.17%) |
Nov 19, 2015 | 22.99 | 25.16 | 22.86 | 24.69 | 863,154 | +1.23(+5.24%) |
Nov 18, 2015 | 23.13 | 24.14 | 23.03 | 23.46 | 758,229 | +0.31(+1.34%) |
Nov 17, 2015 | 23.95 | 25.03 | 22.85 | 23.15 | 1,010,668 | -1.05(-4.34%) |
Nov 16, 2015 | 22.75 | 24.73 | 22.36 | 24.20 | 795,482 | +1.30(+5.68%) |
Nov 13, 2015 | 23.24 | 24.17 | 22.87 | 22.90 | 587,464 | -0.59(-2.51%) |
Nov 12, 2015 | 23.23 | 24.60 | 22.93 | 23.49 | 571,472 | -0.04(-0.17%) |
Nov 11, 2015 | 23.69 | 24.11 | 23.08 | 23.53 | 505,105 | -0.23(-0.97%) |
Nov 10, 2015 | 24.56 | 25.17 | 23.25 | 23.76 | 857,354 | -0.83(-3.38%) |
Nov 09, 2015 | 24.00 | 25.08 | 23.45 | 24.59 | 1,122,440 | +0.71(+2.97%) |
Nov 06, 2015 | 21.57 | 23.94 | 21.20 | 23.88 | 770,854 | +2.17(+10.00%) |
Nov 05, 2015 | 21.53 | 21.90 | 19.96 | 21.71 | 819,698 | +0.21(+0.98%) |
Nov 04, 2015 | 22.98 | 23.46 | 21.42 | 21.50 | 524,747 | -1.33(-5.83%) |
Nov 03, 2015 | 22.41 | 23.33 | 22.41 | 22.83 | 812,519 | +0.20(+0.88%) |
Nov 02, 2015 | 19.57 | 24.14 | 19.43 | 22.63 | 2,529,856 | +3.66(+19.29%) |
Oct 30, 2015 | 19.98 | 20.49 | 18.90 | 18.97 | 729,509 | -1.17(-5.81%) |
Oct 29, 2015 | 19.99 | 20.70 | 19.84 | 20.14 | 437,280 | +0.10(+0.50%) |
Oct 28, 2015 | 20.16 | 20.46 | 19.20 | 20.04 | 773,603 | -0.08(-0.40%) |
Oct 27, 2015 | 21.51 | 22.17 | 19.61 | 20.12 | 1,541,198 | -1.69(-7.75%) |
Oct 26, 2015 | 22.88 | 23.58 | 21.57 | 21.81 | 732,904 | -1.23(-5.34%) |
Oct 23, 2015 | 23.22 | 24.97 | 22.37 | 23.04 | 2,256,590 | +2.35(+11.36%) |
Oct 22, 2015 | 20.73 | 20.91 | 20.14 | 20.69 | 599,045 | +0.17(+0.83%) |
Oct 21, 2015 | 21.50 | 21.73 | 20.31 | 20.52 | 441,980 | -0.97(-4.51%) |
Oct 20, 2015 | 20.99 | 22.43 | 20.92 | 21.49 | 759,465 | +0.57(+2.72%) |
Oct 19, 2015 | 21.25 | 21.38 | 20.46 | 20.92 | 663,484 | -0.32(-1.51%) |
Oct 16, 2015 | 22.15 | 22.73 | 21.09 | 21.24 | 728,209 | -0.83(-3.76%) |
Oct 15, 2015 | 22.53 | 22.91 | 21.06 | 22.07 | 565,052 | -0.22(-0.99%) |
Oct 14, 2015 | 22.79 | 22.91 | 21.23 | 22.29 | 955,511 | -0.55(-2.41%) |
Oct 13, 2015 | 23.91 | 24.17 | 22.67 | 22.84 | 875,558 | -1.19(-4.95%) |
Oct 12, 2015 | 24.37 | 24.84 | 23.15 | 24.03 | 491,435 | -0.45(-1.84%) |
Oct 09, 2015 | 25.17 | 25.39 | 23.60 | 24.48 | 901,566 | -0.50(-2.00%) |
Oct 08, 2015 | 26.55 | 26.55 | 24.28 | 24.98 | 776,499 | -1.22(-4.66%) |
Oct 07, 2015 | 25.23 | 26.32 | 25.23 | 26.20 | 453,796 | +0.96(+3.80%) |
Oct 06, 2015 | 25.05 | 26.02 | 24.72 | 25.24 | 1,224,477 | +0.64(+2.60%) |
Oct 05, 2015 | 24.71 | 25.36 | 24.52 | 24.60 | 599,987 | +0.01(+0.04%) |
Oct 02, 2015 | 23.92 | 24.95 | 23.42 | 24.59 | 260,687 | +0.46(+1.91%) |
Oct 01, 2015 | 23.97 | 24.86 | 23.61 | 24.13 | 560,654 | +0.09(+0.37%) |
Sep 30, 2015 | 24.45 | 24.48 | 23.78 | 24.04 | 357,980 | +0.01(+0.04%) |
Sep 29, 2015 | 24.42 | 24.72 | 23.71 | 24.03 | 520,808 | -0.27(-1.11%) |
Sep 28, 2015 | 24.87 | 24.99 | 23.92 | 24.30 | 752,718 | -0.64(-2.57%) |
Sep 25, 2015 | 25.78 | 26.34 | 24.69 | 24.94 | 449,870 | -0.72(-2.81%) |
Sep 24, 2015 | 25.24 | 25.97 | 25.06 | 25.66 | 858,961 | +0.29(+1.14%) |
Sep 23, 2015 | 26.16 | 26.97 | 25.10 | 25.37 | 623,008 | -0.70(-2.69%) |
Sep 22, 2015 | 25.79 | 27.07 | 25.68 | 26.07 | 1,024,026 | -0.17(-0.65%) |
Sep 21, 2015 | 26.05 | 26.64 | 25.56 | 26.24 | 938,584 | +0.58(+2.26%) |
Sep 18, 2015 | 26.58 | 26.97 | 25.51 | 25.66 | 1,415,209 | -0.90(-3.39%) |
Sep 17, 2015 | 27.73 | 27.82 | 26.13 | 26.56 | 1,065,985 | -1.09(-3.94%) |
Sep 16, 2015 | 28.28 | 28.58 | 27.56 | 27.65 | 1,073,537 | -0.75(-2.64%) |
Sep 15, 2015 | 26.59 | 28.45 | 25.45 | 28.40 | 3,013,527 | +0.48(+1.72%) |
Sep 14, 2015 | 27.60 | 28.25 | 27.47 | 27.92 | 1,009,731 | +0.33(+1.20%) |
Sep 11, 2015 | 26.22 | 28.27 | 26.01 | 27.59 | 1,493,939 | +1.19(+4.51%) |
Sep 10, 2015 | 28.22 | 28.70 | 26.01 | 26.40 | 2,734,962 | -2.09(-7.34%) |
Sep 09, 2015 | 34.01 | 34.60 | 28.00 | 28.49 | 3,760,028 | -1.45(-4.84%) |
Sep 08, 2015 | 28.70 | 30.21 | 28.25 | 29.94 | 1,177,596 | +1.32(+4.61%) |
Sep 04, 2015 | 27.47 | 28.62 | 28.62 | 28.62 | 717,300 | +0.57(+2.03%) |
Sep 03, 2015 | 28.62 | 28.98 | 27.88 | 28.05 | 516,256 | -0.45(-1.58%) |
Sep 02, 2015 | 28.68 | 29.45 | 27.42 | 28.50 | 640,148 | +0.27(+0.96%) |