Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 22.55 | 22.66 | 20.80 | 21.53 | 4,957,050 | -0.24(-1.10%) |
Nov 27, 2015 | 21.78 | 22.07 | 21.34 | 21.77 | 2,000,588 | -0.04(-0.18%) |
Nov 25, 2015 | 21.55 | 21.81 | 21.81 | 21.81 | 5,439,700 | +0.13(+0.60%) |
Nov 24, 2015 | 21.26 | 21.75 | 20.74 | 21.68 | 5,212,206 | +0.07(+0.32%) |
Nov 23, 2015 | 20.16 | 22.54 | 20.11 | 21.61 | 9,165,467 | +1.33(+6.56%) |
Nov 20, 2015 | 19.30 | 20.70 | 19.21 | 20.28 | 8,795,118 | +1.46(+7.76%) |
Nov 19, 2015 | 18.90 | 19.59 | 18.50 | 18.82 | 6,144,807 | -0.15(-0.79%) |
Nov 18, 2015 | 18.78 | 19.38 | 18.70 | 18.97 | 7,901,892 | +0.26(+1.39%) |
Nov 17, 2015 | 19.24 | 19.50 | 18.48 | 18.71 | 5,766,943 | -0.25(-1.32%) |
Nov 16, 2015 | 17.92 | 19.15 | 17.90 | 18.96 | 4,517,689 | +0.97(+5.39%) |
Nov 13, 2015 | 17.46 | 19.23 | 17.26 | 17.99 | 7,065,974 | +0.38(+2.13%) |
Nov 12, 2015 | 17.80 | 18.54 | 16.89 | 17.61 | 8,309,945 | -0.38(-2.08%) |
Nov 11, 2015 | 19.00 | 19.61 | 17.35 | 17.99 | 27,646,280 | -4.39(-19.62%) |
Nov 10, 2015 | 21.83 | 22.74 | 21.25 | 22.38 | 8,721,316 | +0.09(+0.40%) |
Nov 09, 2015 | 22.39 | 23.70 | 20.11 | 22.29 | 19,756,396 | +1.29(+6.14%) |
Nov 06, 2015 | 19.98 | 22.24 | 18.71 | 21.00 | 22,157,954 | +3.74(+21.67%) |
Nov 05, 2015 | 16.81 | 17.39 | 16.00 | 17.26 | 7,951,064 | +0.45(+2.68%) |
Nov 04, 2015 | 17.28 | 17.39 | 16.22 | 16.81 | 6,213,512 | -0.29(-1.70%) |
Nov 03, 2015 | 16.75 | 17.38 | 16.05 | 17.10 | 7,091,070 | +0.45(+2.70%) |
Nov 02, 2015 | 16.43 | 16.90 | 15.72 | 16.65 | 6,446,942 | +0.93(+5.92%) |
Oct 30, 2015 | 16.98 | 17.32 | 15.68 | 15.72 | 7,331,208 | -1.77(-10.12%) |
Oct 29, 2015 | 17.49 | 18.62 | 17.21 | 17.49 | 6,062,462 | +0.18(+1.04%) |
Oct 28, 2015 | 16.54 | 17.83 | 16.35 | 17.31 | 5,959,432 | +0.77(+4.66%) |
Oct 27, 2015 | 17.09 | 17.81 | 16.25 | 16.54 | 5,954,548 | -0.58(-3.39%) |
Oct 26, 2015 | 16.38 | 18.43 | 15.63 | 17.12 | 13,331,117 | +0.06(+0.35%) |
Oct 23, 2015 | 14.25 | 17.66 | 14.15 | 17.06 | 17,181,144 | +3.94(+30.03%) |
Oct 22, 2015 | 14.63 | 14.68 | 12.86 | 13.12 | 15,260,413 | -1.71(-11.53%) |
Oct 21, 2015 | 15.69 | 16.15 | 13.10 | 14.83 | 23,598,852 | -0.43(-2.82%) |
Oct 20, 2015 | 17.13 | 18.20 | 14.67 | 15.26 | 19,511,098 | -3.81(-19.98%) |
Oct 19, 2015 | 19.14 | 19.64 | 18.28 | 19.07 | 5,052,619 | -0.20(-1.04%) |
Oct 16, 2015 | 18.56 | 19.30 | 18.18 | 19.27 | 3,631,367 | +0.72(+3.88%) |
Oct 15, 2015 | 18.00 | 18.81 | 17.01 | 18.55 | 6,875,937 | -0.06(-0.32%) |
Oct 14, 2015 | 18.64 | 19.50 | 18.27 | 18.61 | 3,930,108 | +0.13(+0.70%) |
Oct 13, 2015 | 18.87 | 19.72 | 18.37 | 18.48 | 3,407,959 | -0.65(-3.40%) |
Oct 12, 2015 | 19.13 | 19.48 | 18.76 | 19.13 | 2,356,169 | -0.38(-1.95%) |
Oct 09, 2015 | 19.01 | 19.73 | 18.45 | 19.51 | 5,741,599 | +1.19(+6.50%) |
Oct 08, 2015 | 18.26 | 18.60 | 17.25 | 18.32 | 5,385,496 | -0.03(-0.16%) |
Oct 07, 2015 | 19.05 | 19.18 | 18.02 | 18.35 | 5,115,917 | -0.56(-2.96%) |
Oct 06, 2015 | 20.08 | 20.41 | 17.76 | 18.91 | 5,591,448 | -1.30(-6.43%) |
Oct 05, 2015 | 21.11 | 21.50 | 19.90 | 20.21 | 5,078,662 | -0.90(-4.26%) |
Oct 02, 2015 | 19.56 | 21.20 | 19.32 | 21.11 | 6,212,160 | +0.75(+3.68%) |
Oct 01, 2015 | 19.26 | 20.34 | 18.84 | 20.36 | 7,033,043 | +0.54(+2.72%) |
Sep 30, 2015 | 17.40 | 20.04 | 17.40 | 19.82 | 10,569,427 | +3.01(+17.91%) |
Sep 29, 2015 | 18.46 | 18.71 | 16.23 | 16.81 | 12,835,861 | -1.20(-6.64%) |
Sep 28, 2015 | 22.16 | 22.28 | 17.37 | 18.00 | 12,037,292 | -4.78(-20.96%) |
Sep 25, 2015 | 24.80 | 25.33 | 21.71 | 22.78 | 6,254,380 | -1.00(-4.23%) |
Sep 24, 2015 | 25.34 | 25.56 | 22.82 | 23.79 | 7,661,136 | -1.91(-7.42%) |
Sep 23, 2015 | 25.52 | 26.95 | 24.85 | 25.69 | 5,056,351 | +0.17(+0.67%) |
Sep 22, 2015 | 27.25 | 27.76 | 24.86 | 25.52 | 12,363,985 | -3.47(-11.97%) |
Sep 21, 2015 | 31.78 | 32.34 | 28.73 | 28.99 | 8,239,357 | -2.93(-9.18%) |
Sep 18, 2015 | 30.82 | 32.06 | 30.63 | 31.92 | 6,274,994 | +0.76(+2.44%) |
Sep 17, 2015 | 28.98 | 31.20 | 28.82 | 31.16 | 4,280,133 | +2.25(+7.78%) |
Sep 16, 2015 | 29.34 | 29.70 | 28.61 | 28.91 | 2,184,096 | -0.29(-0.99%) |
Sep 15, 2015 | 29.00 | 29.36 | 28.70 | 29.20 | 1,306,504 | +0.18(+0.62%) |
Sep 14, 2015 | 29.11 | 29.44 | 28.85 | 29.02 | 1,522,932 | +0.03(+0.10%) |
Sep 11, 2015 | 28.55 | 29.00 | 28.10 | 28.99 | 1,476,299 | +0.41(+1.43%) |
Sep 10, 2015 | 28.47 | 28.91 | 28.13 | 28.58 | 1,620,373 | +0.15(+0.53%) |
Sep 09, 2015 | 30.16 | 30.16 | 28.30 | 28.43 | 1,686,413 | -1.29(-4.34%) |
Sep 08, 2015 | 29.97 | 30.15 | 29.05 | 29.72 | 2,213,423 | +0.32(+1.09%) |
Sep 04, 2015 | 29.22 | 29.40 | 29.40 | 29.40 | 2,195,500 | -0.21(-0.71%) |
Sep 03, 2015 | 30.46 | 30.54 | 29.48 | 29.61 | 2,462,831 | -0.54(-1.79%) |
Sep 02, 2015 | 29.43 | 30.19 | 28.75 | 30.15 | 1,608,484 | +1.15(+3.97%) |