Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 31.11 | 32.67 | 29.67 | 31.86 | 682,779 | +0.75(+2.41%) |
Nov 27, 2015 | 32.87 | 32.87 | 30.52 | 31.11 | 380,072 | -1.71(-5.21%) |
Nov 25, 2015 | 31.74 | 32.82 | 32.82 | 32.82 | 482,200 | +1.18(+3.73%) |
Nov 24, 2015 | 31.10 | 31.84 | 30.56 | 31.64 | 742,622 | +0.19(+0.60%) |
Nov 23, 2015 | 29.34 | 31.66 | 29.18 | 31.45 | 1,331,989 | +2.36(+8.11%) |
Nov 20, 2015 | 29.81 | 29.81 | 28.22 | 29.09 | 531,625 | -0.33(-1.12%) |
Nov 19, 2015 | 30.00 | 31.12 | 29.18 | 29.42 | 937,047 | -0.48(-1.61%) |
Nov 18, 2015 | 29.95 | 29.96 | 29.09 | 29.90 | 741,035 | -0.04(-0.13%) |
Nov 17, 2015 | 28.86 | 30.38 | 28.64 | 29.94 | 995,912 | +1.30(+4.54%) |
Nov 16, 2015 | 29.00 | 30.17 | 28.55 | 28.64 | 1,065,928 | -0.38(-1.31%) |
Nov 13, 2015 | 28.15 | 29.45 | 26.70 | 29.02 | 1,037,933 | +1.94(+7.16%) |
Nov 12, 2015 | 25.37 | 27.63 | 24.90 | 27.08 | 1,746,570 | +1.82(+7.21%) |
Nov 11, 2015 | 24.85 | 26.39 | 24.50 | 25.26 | 2,349,037 | -2.41(-8.71%) |
Nov 10, 2015 | 28.45 | 28.45 | 27.00 | 27.67 | 781,616 | +0.67(+2.48%) |
Nov 09, 2015 | 27.44 | 28.46 | 26.82 | 27.00 | 723,928 | -0.39(-1.42%) |
Nov 06, 2015 | 24.93 | 27.89 | 24.73 | 27.39 | 1,485,887 | +1.96(+7.71%) |
Nov 05, 2015 | 27.85 | 33.21 | 24.47 | 25.43 | 2,866,595 | -0.95(-3.60%) |
Nov 04, 2015 | 28.50 | 28.55 | 25.21 | 26.38 | 2,126,961 | -2.45(-8.50%) |
Nov 03, 2015 | 27.67 | 29.11 | 26.81 | 28.83 | 588,873 | +0.99(+3.56%) |
Nov 02, 2015 | 25.95 | 28.02 | 25.80 | 27.84 | 708,121 | +2.08(+8.07%) |
Oct 30, 2015 | 26.31 | 26.94 | 25.68 | 25.76 | 371,203 | -0.27(-1.04%) |
Oct 29, 2015 | 27.41 | 28.83 | 25.78 | 26.03 | 866,208 | -1.22(-4.48%) |
Oct 28, 2015 | 25.20 | 27.52 | 24.16 | 27.25 | 1,174,305 | +2.10(+8.35%) |
Oct 27, 2015 | 23.23 | 25.21 | 23.12 | 25.15 | 1,301,416 | +1.71(+7.30%) |
Oct 26, 2015 | 22.42 | 23.56 | 21.86 | 23.44 | 826,567 | +0.79(+3.49%) |
Oct 23, 2015 | 22.39 | 23.37 | 22.25 | 22.65 | 851,027 | +0.69(+3.14%) |
Oct 22, 2015 | 23.75 | 23.90 | 20.15 | 21.96 | 1,614,610 | -1.70(-7.19%) |
Oct 21, 2015 | 24.70 | 24.94 | 20.83 | 23.66 | 2,795,252 | -0.70(-2.87%) |
Oct 20, 2015 | 26.86 | 26.99 | 24.10 | 24.36 | 1,001,797 | -2.63(-9.74%) |
Oct 19, 2015 | 26.35 | 27.75 | 26.08 | 26.99 | 573,581 | +0.74(+2.82%) |
Oct 16, 2015 | 26.16 | 26.53 | 25.78 | 26.25 | 577,871 | +0.34(+1.31%) |
Oct 15, 2015 | 24.46 | 26.05 | 23.50 | 25.91 | 780,283 | +0.90(+3.60%) |
Oct 14, 2015 | 25.39 | 26.50 | 24.58 | 25.01 | 404,523 | -0.16(-0.64%) |
Oct 13, 2015 | 26.06 | 26.61 | 25.07 | 25.17 | 410,955 | -1.14(-4.33%) |
Oct 12, 2015 | 25.95 | 26.65 | 25.50 | 26.31 | 436,497 | +0.66(+2.57%) |
Oct 09, 2015 | 25.16 | 26.12 | 24.53 | 25.65 | 879,419 | +0.64(+2.56%) |
Oct 08, 2015 | 26.32 | 26.48 | 24.36 | 25.01 | 1,003,622 | -1.19(-4.54%) |
Oct 07, 2015 | 25.76 | 26.39 | 24.85 | 26.20 | 948,057 | +0.44(+1.71%) |
Oct 06, 2015 | 27.58 | 27.99 | 24.85 | 25.76 | 772,860 | -1.93(-6.97%) |
Oct 05, 2015 | 28.75 | 29.42 | 26.95 | 27.69 | 550,740 | -0.95(-3.32%) |
Oct 02, 2015 | 26.47 | 29.05 | 26.32 | 28.64 | 1,049,057 | +1.70(+6.31%) |
Oct 01, 2015 | 28.51 | 28.80 | 25.61 | 26.94 | 1,123,194 | -1.52(-5.34%) |
Sep 30, 2015 | 27.83 | 28.80 | 27.03 | 28.46 | 1,458,188 | +1.14(+4.17%) |
Sep 29, 2015 | 27.72 | 28.84 | 26.73 | 27.32 | 892,370 | -0.48(-1.73%) |
Sep 28, 2015 | 29.37 | 29.49 | 26.07 | 27.80 | 1,902,618 | -1.28(-4.40%) |
Sep 25, 2015 | 32.28 | 32.34 | 28.42 | 29.08 | 938,470 | -2.79(-8.75%) |
Sep 24, 2015 | 32.85 | 32.93 | 31.00 | 31.87 | 712,379 | -0.95(-2.89%) |
Sep 23, 2015 | 32.78 | 33.61 | 32.04 | 32.82 | 593,031 | +0.53(+1.64%) |
Sep 22, 2015 | 33.74 | 34.11 | 31.34 | 32.29 | 1,581,346 | -1.77(-5.20%) |
Sep 21, 2015 | 37.14 | 36.94 | 33.81 | 34.06 | 942,603 | -2.88(-7.80%) |
Sep 18, 2015 | 36.15 | 37.19 | 35.54 | 36.94 | 582,209 | +0.59(+1.62%) |
Sep 17, 2015 | 35.68 | 36.83 | 35.00 | 36.35 | 892,843 | +0.63(+1.76%) |
Sep 16, 2015 | 36.43 | 36.87 | 35.05 | 35.72 | 566,072 | -0.50(-1.38%) |
Sep 15, 2015 | 36.49 | 36.76 | 35.90 | 36.22 | 307,682 | -0.21(-0.58%) |
Sep 14, 2015 | 36.48 | 37.18 | 35.94 | 36.43 | 393,923 | +0.23(+0.64%) |
Sep 11, 2015 | 35.63 | 36.25 | 35.09 | 36.20 | 417,982 | +0.23(+0.64%) |
Sep 10, 2015 | 35.36 | 36.09 | 35.36 | 35.97 | 660,215 | +0.52(+1.47%) |
Sep 09, 2015 | 35.14 | 35.75 | 34.87 | 35.45 | 806,670 | +0.44(+1.26%) |
Sep 08, 2015 | 35.00 | 35.17 | 33.17 | 35.01 | 1,066,547 | +0.78(+2.28%) |
Sep 04, 2015 | 32.86 | 34.23 | 34.23 | 34.23 | 571,800 | +0.65(+1.94%) |
Sep 03, 2015 | 34.38 | 34.78 | 33.45 | 33.58 | 642,035 | -0.63(-1.84%) |
Sep 02, 2015 | 32.89 | 34.21 | 32.53 | 34.21 | 618,009 | +1.62(+4.97%) |