Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 11.75 | 13.88 | 10.00 | 11.17 | 6,837,678 | -1.69(-13.14%) |
Oct 29, 2015 | 15.21 | 15.54 | 12.48 | 12.86 | 3,536,279 | -2.49(-16.22%) |
Oct 28, 2015 | 17.05 | 17.36 | 15.06 | 15.35 | 2,245,694 | -1.72(-10.08%) |
Oct 27, 2015 | 16.78 | 18.43 | 16.61 | 17.07 | 1,783,442 | -0.11(-0.64%) |
Oct 26, 2015 | 15.35 | 17.53 | 14.91 | 17.18 | 3,259,859 | +2.53(+17.27%) |
Oct 23, 2015 | 17.97 | 19.94 | 14.43 | 14.65 | 5,510,038 | -2.92(-16.62%) |
Oct 22, 2015 | 18.25 | 19.00 | 16.23 | 17.57 | 2,320,948 | -0.32(-1.79%) |
Oct 21, 2015 | 20.18 | 21.33 | 15.28 | 17.89 | 4,311,850 | -2.36(-11.65%) |
Oct 20, 2015 | 25.20 | 25.31 | 19.16 | 20.25 | 3,238,969 | -4.72(-18.90%) |
Oct 19, 2015 | 26.33 | 26.48 | 24.69 | 24.97 | 756,541 | -1.45(-5.49%) |
Oct 16, 2015 | 26.35 | 27.48 | 26.03 | 26.42 | 1,164,869 | +0.22(+0.84%) |
Oct 15, 2015 | 25.21 | 26.42 | 24.80 | 26.20 | 1,716,830 | +1.56(+6.33%) |
Oct 14, 2015 | 31.06 | 31.06 | 24.33 | 24.64 | 2,318,932 | -6.33(-20.44%) |
Oct 13, 2015 | 31.91 | 33.09 | 30.88 | 30.97 | 1,189,215 | -1.21(-3.76%) |
Oct 12, 2015 | 30.85 | 32.24 | 30.80 | 32.18 | 758,337 | +1.43(+4.65%) |
Oct 09, 2015 | 30.18 | 31.26 | 29.94 | 30.75 | 555,157 | +0.55(+1.82%) |
Oct 08, 2015 | 30.09 | 30.72 | 29.35 | 30.20 | 433,700 | +0.00(+0.00%) |
Oct 07, 2015 | 28.85 | 30.44 | 28.76 | 30.20 | 517,270 | +1.53(+5.34%) |
Oct 06, 2015 | 29.89 | 30.07 | 28.32 | 28.67 | 337,102 | -1.32(-4.40%) |
Oct 05, 2015 | 29.73 | 30.49 | 29.44 | 29.99 | 571,153 | +0.54(+1.83%) |
Oct 02, 2015 | 28.14 | 29.48 | 27.80 | 29.45 | 277,688 | +1.19(+4.21%) |
Oct 01, 2015 | 27.29 | 28.53 | 26.84 | 28.26 | 682,426 | +1.07(+3.94%) |
Sep 30, 2015 | 26.44 | 27.52 | 26.35 | 27.19 | 821,586 | +1.05(+4.02%) |
Sep 29, 2015 | 26.90 | 27.30 | 25.49 | 26.14 | 955,715 | -0.89(-3.29%) |
Sep 28, 2015 | 27.31 | 27.69 | 26.32 | 27.03 | 664,091 | -0.38(-1.39%) |
Sep 25, 2015 | 29.82 | 30.39 | 27.37 | 27.41 | 1,118,018 | -1.86(-6.35%) |
Sep 24, 2015 | 29.97 | 31.59 | 28.31 | 29.27 | 726,427 | -0.71(-2.37%) |
Sep 23, 2015 | 27.45 | 30.48 | 27.29 | 29.98 | 1,850,604 | +2.83(+10.42%) |
Sep 22, 2015 | 28.99 | 29.39 | 26.81 | 27.15 | 1,327,960 | -2.06(-7.05%) |
Sep 21, 2015 | 30.32 | 30.47 | 28.48 | 29.21 | 380,736 | -0.79(-2.63%) |
Sep 18, 2015 | 30.22 | 30.79 | 29.39 | 30.00 | 403,869 | -0.74(-2.41%) |
Sep 17, 2015 | 32.01 | 32.14 | 30.67 | 30.74 | 483,547 | -1.12(-3.52%) |
Sep 16, 2015 | 32.38 | 32.60 | 31.75 | 31.86 | 278,176 | -0.30(-0.93%) |
Sep 15, 2015 | 31.50 | 32.32 | 31.09 | 32.16 | 271,432 | +0.72(+2.29%) |
Sep 14, 2015 | 32.15 | 32.36 | 31.19 | 31.44 | 281,380 | -0.45(-1.41%) |
Sep 11, 2015 | 31.53 | 32.22 | 30.91 | 31.89 | 444,750 | -0.35(-1.09%) |
Sep 10, 2015 | 31.78 | 32.36 | 31.43 | 32.24 | 336,005 | +0.39(+1.22%) |
Sep 09, 2015 | 32.94 | 33.05 | 31.68 | 31.85 | 386,757 | -0.81(-2.48%) |
Sep 08, 2015 | 34.26 | 34.44 | 31.83 | 32.66 | 516,933 | -1.00(-2.97%) |
Sep 04, 2015 | 33.29 | 33.66 | 33.66 | 33.66 | 179,800 | -0.17(-0.50%) |
Sep 03, 2015 | 32.43 | 34.38 | 32.43 | 33.83 | 282,729 | +1.62(+5.03%) |
Sep 02, 2015 | 33.35 | 33.35 | 31.61 | 32.21 | 929,332 | -1.13(-3.39%) |
Sep 01, 2015 | 32.14 | 33.52 | 31.77 | 33.34 | 337,726 | +0.22(+0.66%) |
Aug 31, 2015 | 33.46 | 33.87 | 31.96 | 33.12 | 444,185 | -0.79(-2.33%) |
Aug 28, 2015 | 31.56 | 34.40 | 31.54 | 33.91 | 602,985 | +2.26(+7.14%) |
Aug 27, 2015 | 32.01 | 32.85 | 31.23 | 31.65 | 278,740 | +0.11(+0.35%) |
Aug 26, 2015 | 31.11 | 31.94 | 30.04 | 31.54 | 327,220 | +0.90(+2.94%) |
Aug 25, 2015 | 30.90 | 32.22 | 29.70 | 30.64 | 984,137 | +1.90(+6.61%) |
Aug 24, 2015 | 30.78 | 31.89 | 27.51 | 28.74 | 913,719 | -3.75(-11.54%) |
Aug 21, 2015 | 34.84 | 34.84 | 31.92 | 32.49 | 804,339 | -3.36(-9.37%) |
Aug 20, 2015 | 37.32 | 38.09 | 35.65 | 35.85 | 460,655 | -1.75(-4.65%) |
Aug 19, 2015 | 35.51 | 37.71 | 35.02 | 37.60 | 621,304 | +2.04(+5.74%) |
Aug 18, 2015 | 35.00 | 38.25 | 34.33 | 35.56 | 719,407 | -0.90(-2.47%) |
Aug 17, 2015 | 36.48 | 37.37 | 35.46 | 36.46 | 377,822 | +0.23(+0.63%) |
Aug 14, 2015 | 37.62 | 38.29 | 36.10 | 36.23 | 386,705 | -1.23(-3.28%) |
Aug 13, 2015 | 35.17 | 39.01 | 35.02 | 37.46 | 827,205 | +2.30(+6.54%) |
Aug 12, 2015 | 33.53 | 35.59 | 32.80 | 35.16 | 485,539 | +1.64(+4.89%) |
Aug 11, 2015 | 34.83 | 34.90 | 33.28 | 33.52 | 236,195 | -1.32(-3.79%) |
Aug 10, 2015 | 35.68 | 35.82 | 34.10 | 34.84 | 416,799 | -0.86(-2.41%) |
Aug 07, 2015 | 35.24 | 36.34 | 35.04 | 35.70 | 229,358 | +0.13(+0.37%) |
Aug 06, 2015 | 36.78 | 37.04 | 32.36 | 35.57 | 642,525 | -1.17(-3.18%) |
Aug 05, 2015 | 36.05 | 37.33 | 35.82 | 36.74 | 597,300 | +0.86(+2.40%) |
Aug 04, 2015 | 36.50 | 36.99 | 35.77 | 35.88 | 179,601 | -0.51(-1.40%) |