Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 23.80 | 24.75 | 23.39 | 24.00 | 388,069 | -0.04(-0.17%) |
Oct 29, 2015 | 24.56 | 25.93 | 23.77 | 24.04 | 807,131 | -1.01(-4.03%) |
Oct 28, 2015 | 23.77 | 25.14 | 22.85 | 25.05 | 741,785 | +1.25(+5.25%) |
Oct 27, 2015 | 23.60 | 24.63 | 22.81 | 23.80 | 654,222 | +0.18(+0.76%) |
Oct 26, 2015 | 22.97 | 23.99 | 22.10 | 23.62 | 1,084,261 | +1.24(+5.54%) |
Oct 23, 2015 | 22.50 | 23.21 | 22.01 | 22.38 | 633,458 | +0.03(+0.13%) |
Oct 22, 2015 | 22.34 | 22.73 | 21.30 | 22.35 | 573,679 | -0.16(-0.71%) |
Oct 21, 2015 | 23.05 | 23.50 | 21.36 | 22.51 | 567,087 | -0.29(-1.27%) |
Oct 20, 2015 | 23.44 | 23.60 | 22.57 | 22.80 | 484,012 | -0.71(-3.02%) |
Oct 19, 2015 | 23.14 | 24.39 | 22.40 | 23.51 | 706,377 | +0.40(+1.73%) |
Oct 16, 2015 | 24.43 | 25.19 | 22.26 | 23.11 | 974,594 | -1.28(-5.25%) |
Oct 15, 2015 | 22.09 | 24.68 | 21.51 | 24.39 | 902,696 | +2.43(+11.07%) |
Oct 14, 2015 | 22.31 | 23.12 | 21.14 | 21.96 | 893,962 | -0.23(-1.04%) |
Oct 13, 2015 | 24.31 | 25.00 | 21.85 | 22.19 | 1,521,261 | -2.12(-8.72%) |
Oct 12, 2015 | 28.77 | 29.00 | 24.15 | 24.31 | 2,864,695 | -0.65(-2.60%) |
Oct 09, 2015 | 24.19 | 25.66 | 23.69 | 24.96 | 508,172 | +0.82(+3.40%) |
Oct 08, 2015 | 24.73 | 24.98 | 23.05 | 24.14 | 636,061 | -0.60(-2.43%) |
Oct 07, 2015 | 24.10 | 25.55 | 23.12 | 24.74 | 743,287 | +0.67(+2.78%) |
Oct 06, 2015 | 24.52 | 25.06 | 23.15 | 24.07 | 868,654 | -0.90(-3.60%) |
Oct 05, 2015 | 27.32 | 27.70 | 24.09 | 24.97 | 1,296,076 | -1.83(-6.83%) |
Oct 02, 2015 | 23.22 | 27.00 | 22.84 | 26.80 | 1,698,472 | +2.98(+12.51%) |
Oct 01, 2015 | 23.10 | 26.20 | 22.60 | 23.82 | 3,443,925 | +0.23(+0.97%) |
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%) |