Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 33.00 | 33.90 | 32.36 | 33.90 | 36,698 | +1.90(+5.94%) |
Oct 29, 2015 | 29.00 | 32.00 | 29.00 | 32.00 | 24,690 | +3.15(+10.92%) |
Oct 28, 2015 | 29.00 | 29.00 | 28.50 | 28.85 | 10,720 | +0.70(+2.49%) |
Oct 27, 2015 | 28.00 | 28.50 | 27.00 | 28.15 | 9,545 | -0.17(-0.60%) |
Oct 26, 2015 | 28.00 | 28.95 | 26.68 | 28.32 | 12,736 | +0.32(+1.14%) |
Oct 23, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 412 | +0.75(+2.75%) |
Oct 22, 2015 | 28.00 | 28.00 | 27.25 | 27.25 | 2,791 | +0.00(+0.00%) |
Oct 21, 2015 | 28.00 | 28.00 | 27.00 | 27.25 | 9,731 | -0.75(-2.68%) |
Oct 20, 2015 | 28.00 | 28.00 | 27.55 | 28.00 | 2,886 | +0.55(+2.00%) |
Oct 19, 2015 | 28.90 | 29.00 | 27.45 | 27.45 | 4,068 | -1.54(-5.31%) |
Oct 16, 2015 | 26.70 | 28.99 | 26.70 | 28.99 | 10,892 | +2.19(+8.17%) |
Oct 15, 2015 | 26.90 | 27.00 | 26.80 | 26.80 | 1,135 | +0.30(+1.13%) |
Oct 14, 2015 | 26.73 | 27.00 | 26.50 | 26.50 | 1,443 | -0.50(-1.85%) |
Oct 13, 2015 | 27.01 | 27.02 | 27.00 | 27.00 | 1,521 | +0.00(+0.00%) |
Oct 09, 2015 | 27.00 | 27.00 | 27.00 | 11 | +0.00(+0.00%) | |
Oct 08, 2015 | 27.00 | 27.25 | 26.75 | 27.00 | 1,965 | -1.01(-3.61%) |
Oct 07, 2015 | 28.00 | 28.01 | 28.00 | 28.01 | 577 | +0.01(+0.04%) |
Oct 06, 2015 | 28.50 | 28.50 | 26.01 | 28.00 | 7,567 | -0.50(-1.75%) |
Oct 05, 2015 | 28.00 | 28.50 | 28.00 | 28.50 | 605 | +1.10(+4.01%) |
Oct 02, 2015 | 27.70 | 28.00 | 27.40 | 27.40 | 880 | -0.31(-1.12%) |
Oct 01, 2015 | 27.75 | 27.75 | 27.50 | 27.71 | 1,248 | -0.30(-1.07%) |
Sep 30, 2015 | 29.99 | 29.99 | 28.01 | 28.01 | 1,840 | -1.24(-4.24%) |
Sep 29, 2015 | 29.99 | 29.99 | 29.25 | 29.25 | 2,913 | +0.25(+0.86%) |
Sep 28, 2015 | 28.50 | 30.00 | 28.50 | 29.00 | 2,874 | +1.00(+3.57%) |
Sep 25, 2015 | 28.00 | 28.00 | 28.00 | 28.00 | 121 | -0.50(-1.75%) |
Sep 24, 2015 | 28.50 | 28.50 | 28.50 | 28.50 | 1,159 | -0.50(-1.72%) |
Sep 23, 2015 | 29.40 | 29.40 | 28.75 | 29.00 | 1,715 | -0.50(-1.69%) |
Sep 22, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 241 | +0.50(+1.72%) |
Sep 21, 2015 | 29.50 | 29.50 | 29.00 | 29.00 | 850 | -0.50(-1.69%) |
Sep 18, 2015 | 29.40 | 29.50 | 29.40 | 29.50 | 1,487 | +1.00(+3.51%) |
Sep 17, 2015 | 28.80 | 28.80 | 27.20 | 28.50 | 1,314 | -0.50(-1.72%) |
Sep 16, 2015 | 29.00 | 29.00 | 29.00 | 29.00 | 515 | -0.99(-3.30%) |
Sep 15, 2015 | 29.99 | 29.99 | 29.99 | 29.99 | 298 | +0.49(+1.66%) |
Sep 14, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 170 | -0.50(-1.67%) |
Sep 11, 2015 | 29.90 | 30.00 | 29.90 | 30.00 | 3,429 | +0.10(+0.33%) |
Sep 10, 2015 | 29.90 | 29.90 | 29.90 | 29.90 | 587 | +0.40(+1.36%) |
Sep 09, 2015 | 29.50 | 29.50 | 29.50 | 29.50 | 751 | -0.40(-1.34%) |
Sep 08, 2015 | 29.00 | 30.00 | 29.00 | 29.90 | 11,040 | +0.95(+3.28%) |
Sep 04, 2015 | 28.95 | 28.95 | 28.95 | 0 | +0.20(+0.70%) | |
Sep 03, 2015 | 28.50 | 28.95 | 28.00 | 28.75 | 1,818 | +1.25(+4.55%) |
Sep 02, 2015 | 26.00 | 27.50 | 26.00 | 27.50 | 624 | +1.50(+5.77%) |
Sep 01, 2015 | 26.25 | 27.00 | 26.00 | 26.00 | 1,941 | +0.00(+0.00%) |
Aug 31, 2015 | 26.00 | 26.00 | 26.00 | 26.00 | 1,661 | +1.01(+4.04%) |
Aug 28, 2015 | 23.75 | 25.00 | 23.75 | 24.99 | 1,896 | +1.25(+5.27%) |
Aug 27, 2015 | 23.75 | 23.75 | 23.55 | 23.74 | 1,594 | +0.62(+2.68%) |
Aug 26, 2015 | 24.00 | 24.50 | 23.12 | 23.12 | 1,137 | -0.88(-3.67%) |
Aug 25, 2015 | 25.00 | 25.50 | 24.00 | 24.00 | 2,030 | +0.00(+0.00%) |
Aug 24, 2015 | 27.00 | 27.00 | 21.22 | 24.00 | 3,508 | -3.00(-11.11%) |
Aug 21, 2015 | 29.00 | 29.00 | 25.30 | 27.00 | 2,975 | -2.00(-6.90%) |
Aug 20, 2015 | 29.70 | 29.70 | 29.00 | 29.00 | 2,623 | -0.40(-1.36%) |
Aug 19, 2015 | 29.00 | 29.70 | 29.00 | 29.40 | 5,870 | +0.00(+0.00%) |
Aug 18, 2015 | 29.50 | 29.50 | 29.35 | 29.40 | 1,629 | -0.10(-0.34%) |
Aug 17, 2015 | 29.86 | 30.00 | 29.50 | 29.50 | 883 | -0.50(-1.67%) |
Aug 14, 2015 | 30.00 | 30.40 | 30.00 | 30.00 | 1,038 | -0.40(-1.32%) |
Aug 13, 2015 | 30.45 | 30.50 | 30.05 | 30.40 | 1,141 | +0.89(+3.02%) |
Aug 12, 2015 | 30.49 | 30.49 | 29.51 | 29.51 | 983 | -0.94(-3.09%) |
Aug 11, 2015 | 29.27 | 30.49 | 29.27 | 30.45 | 790 | +0.54(+1.81%) |
Aug 10, 2015 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | +0.00(+0.00%) |
Aug 07, 2015 | 30.40 | 30.40 | 29.41 | 29.91 | 1,282 | -0.39(-1.29%) |
Aug 06, 2015 | 30.30 | 30.30 | 30.30 | 30.30 | 1,262 | +0.89(+3.03%) |
Aug 05, 2015 | 30.00 | 30.00 | 29.41 | 29.41 | 892 | -0.59(-1.97%) |
Aug 04, 2015 | 30.10 | 30.10 | 30.00 | 30.00 | 608 | -0.10(-0.33%) |