Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 29.16 | 30.78 | 29.09 | 30.15 | 240,992 | +1.43(+4.99%) |
Nov 27, 2015 | 29.65 | 29.66 | 28.41 | 28.71 | 180,689 | -1.25(-4.17%) |
Nov 25, 2015 | 29.86 | 29.96 | 29.96 | 29.96 | 84,110 | +0.08(+0.28%) |
Nov 24, 2015 | 30.45 | 30.56 | 29.74 | 29.88 | 122,339 | -0.82(-2.66%) |
Nov 23, 2015 | 30.15 | 30.81 | 30.08 | 30.69 | 96,311 | +0.48(+1.58%) |
Nov 20, 2015 | 30.36 | 30.92 | 30.11 | 30.22 | 123,738 | +0.12(+0.38%) |
Nov 19, 2015 | 31.28 | 31.28 | 29.90 | 30.10 | 134,075 | -0.88(-2.84%) |
Nov 18, 2015 | 31.76 | 31.77 | 30.82 | 30.98 | 121,570 | -0.20(-0.64%) |
Nov 17, 2015 | 31.72 | 32.02 | 31.07 | 31.18 | 154,748 | -0.31(-1.00%) |
Nov 16, 2015 | 31.13 | 31.61 | 30.90 | 31.49 | 138,263 | +0.36(+1.15%) |
Nov 13, 2015 | 31.09 | 31.28 | 30.73 | 31.13 | 93,690 | -0.02(-0.07%) |
Nov 12, 2015 | 31.59 | 31.59 | 31.06 | 31.16 | 87,792 | -0.51(-1.62%) |
Nov 11, 2015 | 31.65 | 31.82 | 31.39 | 31.67 | 101,571 | +0.08(+0.24%) |
Nov 10, 2015 | 31.53 | 31.73 | 31.44 | 31.59 | 79,531 | +0.02(+0.07%) |
Nov 09, 2015 | 32.12 | 32.31 | 31.42 | 31.57 | 154,765 | -0.66(-2.04%) |
Nov 06, 2015 | 31.97 | 32.37 | 31.97 | 32.23 | 96,161 | +0.09(+0.29%) |
Nov 05, 2015 | 30.54 | 32.33 | 30.44 | 32.13 | 249,987 | +1.73(+5.68%) |
Nov 04, 2015 | 32.43 | 32.50 | 29.29 | 30.41 | 618,270 | -2.36(-7.19%) |
Nov 03, 2015 | 33.60 | 33.88 | 32.65 | 32.76 | 340,814 | -1.02(-3.01%) |
Nov 02, 2015 | 33.37 | 34.11 | 33.37 | 33.78 | 190,575 | +0.43(+1.28%) |
Oct 30, 2015 | 34.05 | 34.42 | 33.34 | 33.35 | 77,687 | -0.80(-2.35%) |
Oct 29, 2015 | 34.28 | 34.80 | 34.13 | 34.15 | 84,148 | -0.46(-1.33%) |
Oct 28, 2015 | 33.53 | 34.63 | 33.50 | 34.61 | 149,809 | +1.08(+3.22%) |
Oct 27, 2015 | 33.87 | 34.04 | 33.00 | 33.53 | 94,075 | -0.48(-1.42%) |
Oct 26, 2015 | 33.90 | 34.12 | 33.44 | 34.02 | 163,406 | +0.18(+0.54%) |
Oct 23, 2015 | 33.69 | 34.19 | 33.34 | 33.83 | 107,475 | +0.20(+0.59%) |
Oct 22, 2015 | 33.43 | 33.92 | 33.19 | 33.63 | 129,147 | +0.41(+1.22%) |
Oct 21, 2015 | 33.57 | 33.79 | 33.15 | 33.23 | 169,837 | -0.23(-0.69%) |
Oct 20, 2015 | 30.91 | 33.54 | 30.67 | 33.46 | 546,591 | +3.06(+10.06%) |
Oct 19, 2015 | 30.36 | 30.52 | 30.16 | 30.40 | 179,415 | +0.02(+0.05%) |
Oct 16, 2015 | 30.42 | 30.72 | 30.09 | 30.38 | 250,581 | +0.08(+0.25%) |
Oct 15, 2015 | 29.83 | 30.34 | 29.66 | 30.31 | 212,221 | +0.57(+1.90%) |
Oct 14, 2015 | 30.48 | 30.73 | 29.45 | 29.74 | 368,551 | -0.60(-1.99%) |
Oct 13, 2015 | 30.55 | 31.04 | 30.16 | 30.35 | 88,768 | -0.24(-0.80%) |
Oct 12, 2015 | 30.61 | 30.73 | 30.38 | 30.59 | 167,607 | +0.05(+0.15%) |
Oct 09, 2015 | 30.57 | 30.80 | 30.51 | 30.54 | 127,179 | -0.14(-0.45%) |
Oct 08, 2015 | 31.39 | 31.39 | 30.54 | 30.68 | 143,961 | -0.81(-2.57%) |
Oct 07, 2015 | 30.20 | 31.89 | 30.20 | 31.49 | 282,180 | +1.25(+4.12%) |
Oct 06, 2015 | 29.91 | 30.51 | 29.84 | 30.25 | 187,164 | +0.23(+0.76%) |
Oct 05, 2015 | 28.59 | 30.16 | 28.59 | 30.02 | 380,658 | +1.84(+6.51%) |
Oct 02, 2015 | 28.35 | 28.53 | 27.68 | 28.18 | 186,592 | -0.42(-1.47%) |
Oct 01, 2015 | 29.40 | 29.40 | 28.56 | 28.60 | 126,535 | -1.05(-3.53%) |
Sep 30, 2015 | 29.40 | 29.74 | 29.03 | 29.65 | 200,649 | +0.54(+1.84%) |
Sep 29, 2015 | 28.73 | 29.27 | 28.66 | 29.11 | 244,702 | +0.49(+1.71%) |
Sep 28, 2015 | 29.21 | 29.22 | 28.61 | 28.62 | 142,922 | -0.67(-2.30%) |
Sep 25, 2015 | 29.31 | 29.63 | 29.10 | 29.30 | 76,229 | -0.02(-0.05%) |
Sep 24, 2015 | 29.19 | 29.31 | 28.83 | 29.31 | 203,718 | +0.08(+0.29%) |
Sep 23, 2015 | 29.67 | 30.07 | 29.05 | 29.23 | 190,281 | -0.46(-1.55%) |
Sep 22, 2015 | 30.02 | 30.15 | 29.57 | 29.69 | 92,381 | -0.60(-1.99%) |
Sep 21, 2015 | 29.16 | 30.45 | 29.13 | 30.29 | 138,236 | +1.13(+3.88%) |
Sep 18, 2015 | 30.12 | 30.38 | 28.99 | 29.16 | 134,545 | -1.32(-4.34%) |
Sep 17, 2015 | 29.83 | 30.59 | 29.83 | 30.48 | 117,045 | +0.65(+2.18%) |
Sep 16, 2015 | 29.30 | 29.92 | 29.15 | 29.83 | 78,815 | +0.44(+1.51%) |
Sep 15, 2015 | 29.25 | 29.67 | 29.25 | 29.39 | 100,774 | +0.08(+0.26%) |
Sep 14, 2015 | 29.33 | 29.70 | 29.18 | 29.31 | 98,869 | -0.02(-0.08%) |
Sep 11, 2015 | 29.34 | 29.58 | 28.84 | 29.34 | 183,827 | -0.05(-0.16%) |
Sep 10, 2015 | 29.63 | 29.75 | 29.29 | 29.38 | 66,644 | -0.31(-1.06%) |
Sep 09, 2015 | 29.53 | 30.02 | 29.08 | 29.70 | 192,104 | +0.41(+1.38%) |
Sep 08, 2015 | 29.08 | 29.42 | 29.08 | 29.29 | 77,954 | +0.60(+2.08%) |
Sep 04, 2015 | 28.96 | 28.69 | 28.69 | 28.69 | 80,549 | -0.59(-2.01%) |
Sep 03, 2015 | 29.86 | 29.93 | 29.28 | 29.28 | 104,551 | -0.34(-1.14%) |
Sep 02, 2015 | 30.04 | 30.04 | 29.45 | 29.62 | 167,319 | -0.21(-0.72%) |