Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 20.00 | 23.90 | 19.53 | 23.59 | 6,008,484 | +5.26(+28.70%) |
Sep 29, 2015 | 26.00 | 26.92 | 18.07 | 18.33 | 9,916,535 | -16.76(-47.76%) |
Sep 28, 2015 | 38.82 | 39.23 | 34.15 | 35.09 | 1,150,500 | -4.27(-10.85%) |
Sep 25, 2015 | 43.70 | 43.70 | 37.75 | 39.36 | 677,264 | -3.36(-7.87%) |
Sep 24, 2015 | 44.61 | 45.20 | 41.35 | 42.72 | 776,482 | -2.70(-5.94%) |
Sep 23, 2015 | 44.51 | 47.24 | 43.97 | 45.42 | 995,797 | +1.47(+3.34%) |
Sep 22, 2015 | 42.75 | 44.36 | 41.86 | 43.95 | 1,047,836 | +0.45(+1.03%) |
Sep 21, 2015 | 47.25 | 47.75 | 43.10 | 43.50 | 653,249 | -3.30(-7.05%) |
Sep 18, 2015 | 47.16 | 48.58 | 45.92 | 46.80 | 736,485 | -0.72(-1.52%) |
Sep 17, 2015 | 45.54 | 49.36 | 45.23 | 47.52 | 810,154 | +1.73(+3.78%) |
Sep 16, 2015 | 46.54 | 47.30 | 44.32 | 45.79 | 588,269 | -1.00(-2.14%) |
Sep 15, 2015 | 47.43 | 48.26 | 45.57 | 46.79 | 444,472 | -0.82(-1.72%) |
Sep 14, 2015 | 47.15 | 48.12 | 46.49 | 47.61 | 436,424 | +0.57(+1.21%) |
Sep 11, 2015 | 45.92 | 47.36 | 44.42 | 47.04 | 526,534 | +0.64(+1.38%) |
Sep 10, 2015 | 45.79 | 47.00 | 45.25 | 46.40 | 334,221 | +0.20(+0.43%) |
Sep 09, 2015 | 46.98 | 47.74 | 44.77 | 46.20 | 598,723 | -0.64(-1.37%) |
Sep 08, 2015 | 45.02 | 46.97 | 44.67 | 46.84 | 471,924 | +2.28(+5.12%) |
Sep 04, 2015 | 44.58 | 44.56 | 44.56 | 44.56 | 908,500 | -0.72(-1.59%) |
Sep 03, 2015 | 49.38 | 49.38 | 45.04 | 45.28 | 1,031,322 | -3.71(-7.57%) |
Sep 02, 2015 | 47.94 | 49.21 | 45.87 | 48.99 | 1,161,626 | +2.05(+4.37%) |
Sep 01, 2015 | 46.00 | 48.20 | 45.50 | 46.94 | 1,113,780 | -1.01(-2.11%) |
Aug 31, 2015 | 51.65 | 52.42 | 47.73 | 47.95 | 1,532,862 | -4.56(-8.68%) |
Aug 28, 2015 | 52.52 | 55.23 | 51.68 | 52.51 | 1,096,806 | +0.50(+0.96%) |
Aug 27, 2015 | 53.63 | 54.00 | 50.75 | 52.01 | 968,019 | -0.84(-1.59%) |
Aug 26, 2015 | 52.05 | 52.05 | 48.82 | 52.85 | 1,314,098 | +2.59(+5.15%) |
Aug 25, 2015 | 55.00 | 55.05 | 49.65 | 50.26 | 1,341,419 | -1.70(-3.27%) |
Aug 24, 2015 | 50.95 | 56.73 | 49.05 | 51.96 | 1,690,686 | -2.51(-4.61%) |
Aug 21, 2015 | 51.61 | 57.77 | 51.20 | 54.47 | 2,124,219 | +1.51(+2.85%) |
Aug 20, 2015 | 56.50 | 59.00 | 51.61 | 52.96 | 2,378,900 | -4.58(-7.96%) |
Aug 19, 2015 | 62.62 | 65.00 | 56.16 | 57.54 | 3,851,201 | -6.63(-10.33%) |
Aug 18, 2015 | 80.81 | 82.75 | 64.02 | 64.17 | 6,293,169 | -11.34(-15.02%) |
Aug 17, 2015 | 66.83 | 76.98 | 66.23 | 75.51 | 2,394,775 | +9.33(+14.10%) |
Aug 14, 2015 | 67.02 | 67.16 | 62.80 | 66.18 | 427,011 | -1.43(-2.12%) |
Aug 13, 2015 | 67.25 | 68.50 | 65.58 | 67.61 | 707,834 | +0.06(+0.09%) |
Aug 12, 2015 | 65.03 | 68.19 | 63.46 | 67.55 | 1,083,561 | +1.81(+2.75%) |
Aug 11, 2015 | 66.21 | 70.47 | 64.25 | 65.74 | 1,161,144 | -2.58(-3.78%) |
Aug 10, 2015 | 61.67 | 69.92 | 59.70 | 68.32 | 2,292,879 | +9.58(+16.31%) |
Aug 07, 2015 | 53.80 | 60.28 | 53.39 | 58.74 | 1,107,114 | +3.13(+5.63%) |
Aug 06, 2015 | 59.99 | 60.70 | 54.00 | 55.61 | 1,300,153 | -4.67(-7.75%) |
Aug 05, 2015 | 61.97 | 62.90 | 59.07 | 60.28 | 966,914 | -1.64(-2.65%) |
Aug 04, 2015 | 60.62 | 62.24 | 59.77 | 61.92 | 787,355 | +1.07(+1.76%) |
Aug 03, 2015 | 62.50 | 64.95 | 60.43 | 60.85 | 912,072 | -1.15(-1.85%) |
Jul 31, 2015 | 63.83 | 66.05 | 61.82 | 62.00 | 1,248,772 | -2.25(-3.50%) |
Jul 30, 2015 | 62.55 | 64.38 | 57.97 | 64.25 | 2,574,712 | +1.77(+2.83%) |
Jul 29, 2015 | 68.82 | 70.37 | 61.55 | 62.48 | 1,799,454 | -6.53(-9.46%) |
Jul 28, 2015 | 73.00 | 73.37 | 67.68 | 69.01 | 1,882,994 | -2.64(-3.68%) |
Jul 27, 2015 | 77.60 | 78.25 | 69.00 | 71.65 | 2,129,554 | -4.26(-5.61%) |
Jul 24, 2015 | 95.05 | 98.56 | 70.25 | 75.91 | 4,454,468 | -19.83(-20.71%) |
Jul 23, 2015 | 96.30 | 97.65 | 94.24 | 95.74 | 608,419 | +0.00(+0.00%) |
Jul 22, 2015 | 94.76 | 97.10 | 93.77 | 95.74 | 450,987 | -0.13(-0.14%) |
Jul 21, 2015 | 97.12 | 97.29 | 93.35 | 95.87 | 612,803 | -0.90(-0.93%) |
Jul 20, 2015 | 99.26 | 100.98 | 94.63 | 96.77 | 572,668 | -2.14(-2.16%) |
Jul 17, 2015 | 97.70 | 99.85 | 96.93 | 98.91 | 608,473 | +0.98(+1.00%) |
Jul 16, 2015 | 96.76 | 99.05 | 96.75 | 97.93 | 628,420 | +1.25(+1.29%) |
Jul 15, 2015 | 92.60 | 98.59 | 92.60 | 96.68 | 1,195,695 | +5.05(+5.51%) |
Jul 14, 2015 | 89.30 | 93.47 | 89.30 | 91.63 | 553,484 | +2.10(+2.35%) |
Jul 13, 2015 | 91.17 | 90.01 | 87.58 | 89.53 | 642,999 | -0.48(-0.53%) |
Jul 10, 2015 | 90.59 | 91.79 | 88.70 | 90.01 | 616,923 | +1.32(+1.49%) |
Jul 09, 2015 | 90.36 | 90.36 | 87.03 | 88.69 | 529,024 | +0.51(+0.58%) |
Jul 08, 2015 | 89.96 | 90.86 | 86.97 | 88.18 | 907,477 | -3.05(-3.34%) |
Jul 07, 2015 | 86.85 | 92.53 | 86.68 | 91.23 | 1,673,691 | +6.06(+7.12%) |
Jul 06, 2015 | 82.06 | 86.65 | 80.47 | 85.17 | 532,049 | +2.01(+2.42%) |
Jul 02, 2015 | 82.67 | 83.16 | 83.16 | 83.16 | 356,800 | +0.89(+1.08%) |