Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 16.80 | 18.49 | 16.66 | 16.96 | 22,906 | +0.35(+2.11%) |
Nov 27, 2015 | 14.46 | 16.63 | 14.46 | 16.61 | 14,151 | +2.00(+13.69%) |
Nov 25, 2015 | 14.19 | 14.61 | 14.61 | 14.61 | 21,300 | +0.49(+3.47%) |
Nov 24, 2015 | 13.02 | 15.40 | 13.00 | 14.12 | 36,535 | +0.77(+5.77%) |
Nov 23, 2015 | 12.00 | 13.72 | 12.00 | 13.35 | 21,791 | +1.35(+11.25%) |
Nov 20, 2015 | 13.44 | 13.50 | 11.98 | 12.00 | 51,813 | -1.15(-8.75%) |
Nov 19, 2015 | 12.95 | 14.33 | 12.95 | 13.15 | 21,185 | -0.06(-0.45%) |
Nov 18, 2015 | 12.56 | 14.89 | 12.24 | 13.21 | 38,665 | +0.62(+4.92%) |
Nov 17, 2015 | 15.36 | 15.69 | 12.53 | 12.59 | 33,807 | -2.99(-19.19%) |
Nov 16, 2015 | 17.50 | 17.50 | 15.51 | 15.58 | 21,785 | -1.92(-10.97%) |
Nov 13, 2015 | 19.38 | 19.38 | 17.50 | 17.50 | 20,792 | -1.67(-8.71%) |
Nov 12, 2015 | 20.53 | 20.82 | 19.11 | 19.17 | 14,431 | -1.58(-7.61%) |
Nov 11, 2015 | 21.52 | 23.29 | 20.75 | 20.75 | 32,798 | -0.27(-1.28%) |
Nov 10, 2015 | 23.91 | 24.11 | 20.76 | 21.02 | 31,253 | -2.83(-11.87%) |
Nov 09, 2015 | 26.77 | 27.47 | 23.07 | 23.85 | 49,901 | -2.15(-8.27%) |
Nov 06, 2015 | 26.50 | 34.63 | 26.00 | 26.00 | 81,353 | -0.61(-2.29%) |
Nov 05, 2015 | 27.98 | 30.10 | 26.61 | 26.61 | 19,246 | -0.89(-3.24%) |
Nov 04, 2015 | 34.16 | 36.53 | 27.00 | 27.50 | 67,654 | -6.30(-18.64%) |
Nov 03, 2015 | 26.15 | 36.88 | 25.91 | 33.80 | 59,804 | +7.15(+26.83%) |
Nov 02, 2015 | 24.15 | 26.74 | 24.15 | 26.65 | 16,811 | +2.05(+8.33%) |
Oct 30, 2015 | 23.37 | 24.60 | 23.37 | 24.60 | 11,481 | +0.83(+3.49%) |
Oct 29, 2015 | 25.00 | 26.63 | 23.50 | 23.77 | 11,744 | -1.73(-6.78%) |
Oct 28, 2015 | 24.85 | 27.09 | 24.50 | 25.50 | 14,208 | +0.29(+1.15%) |
Oct 27, 2015 | 25.30 | 25.93 | 24.00 | 25.21 | 14,586 | +0.01(+0.04%) |
Oct 26, 2015 | 26.51 | 27.13 | 25.14 | 25.20 | 4,255 | -1.50(-5.62%) |
Oct 23, 2015 | 28.74 | 28.79 | 25.95 | 26.70 | 10,088 | -0.85(-3.09%) |
Oct 22, 2015 | 27.75 | 28.74 | 26.64 | 27.55 | 7,655 | +0.82(+3.07%) |
Oct 21, 2015 | 27.95 | 28.33 | 26.73 | 26.73 | 5,813 | -1.67(-5.88%) |
Oct 20, 2015 | 29.00 | 29.59 | 28.30 | 28.40 | 8,872 | -0.96(-3.27%) |
Oct 19, 2015 | 31.45 | 31.55 | 29.01 | 29.36 | 12,759 | -0.44(-1.48%) |
Oct 16, 2015 | 33.14 | 33.14 | 29.71 | 29.80 | 18,044 | -3.55(-10.64%) |
Oct 15, 2015 | 31.45 | 33.89 | 30.18 | 33.35 | 12,889 | +3.74(+12.63%) |
Oct 14, 2015 | 31.60 | 31.71 | 28.00 | 29.61 | 21,204 | -1.99(-6.30%) |
Oct 13, 2015 | 37.50 | 37.50 | 30.05 | 31.60 | 37,126 | -6.40(-16.84%) |
Oct 12, 2015 | 33.00 | 42.65 | 32.01 | 38.00 | 66,210 | +5.66(+17.50%) |
Oct 09, 2015 | 29.75 | 34.10 | 28.97 | 32.34 | 25,695 | +2.94(+10.00%) |
Oct 08, 2015 | 28.05 | 29.40 | 27.05 | 29.40 | 10,379 | +1.40(+5.00%) |
Oct 07, 2015 | 26.05 | 28.60 | 25.99 | 28.00 | 19,254 | +2.50(+9.80%) |
Oct 06, 2015 | 24.80 | 26.60 | 24.80 | 25.50 | 11,223 | +0.57(+2.29%) |
Oct 05, 2015 | 23.46 | 25.00 | 22.54 | 24.93 | 9,290 | +1.95(+8.49%) |
Oct 02, 2015 | 23.34 | 23.37 | 22.24 | 22.98 | 10,334 | -0.32(-1.37%) |
Oct 01, 2015 | 23.26 | 23.60 | 22.31 | 23.30 | 8,623 | -0.65(-2.71%) |
Sep 30, 2015 | 24.00 | 24.00 | 22.80 | 23.95 | 10,892 | +0.40(+1.70%) |
Sep 29, 2015 | 24.65 | 24.65 | 23.40 | 23.55 | 6,560 | -0.50(-2.08%) |
Sep 28, 2015 | 24.04 | 24.42 | 23.32 | 24.05 | 6,680 | -0.58(-2.35%) |
Sep 25, 2015 | 24.16 | 25.38 | 24.16 | 24.63 | 10,654 | +0.23(+0.94%) |
Sep 24, 2015 | 23.38 | 24.46 | 22.39 | 24.40 | 11,554 | +0.60(+2.52%) |
Sep 23, 2015 | 25.11 | 25.55 | 23.40 | 23.80 | 17,171 | -1.26(-5.03%) |
Sep 22, 2015 | 24.72 | 25.73 | 23.91 | 25.06 | 9,885 | +0.41(+1.66%) |
Sep 21, 2015 | 25.37 | 28.70 | 24.19 | 24.65 | 14,036 | -1.19(-4.61%) |
Sep 18, 2015 | 26.71 | 27.29 | 25.48 | 25.84 | 17,180 | -1.37(-5.03%) |
Sep 17, 2015 | 26.64 | 29.12 | 26.55 | 27.21 | 7,977 | +0.57(+2.14%) |
Sep 16, 2015 | 26.55 | 27.23 | 24.98 | 26.64 | 9,577 | -0.97(-3.51%) |
Sep 15, 2015 | 25.55 | 30.01 | 25.55 | 27.61 | 18,219 | +1.58(+6.07%) |
Sep 14, 2015 | 28.55 | 28.55 | 24.80 | 26.03 | 17,834 | -2.77(-9.62%) |
Sep 11, 2015 | 24.51 | 30.50 | 24.32 | 28.80 | 23,453 | +3.80(+15.20%) |
Sep 10, 2015 | 27.63 | 27.63 | 22.12 | 25.00 | 74,580 | -2.22(-8.16%) |
Sep 09, 2015 | 30.96 | 30.96 | 26.40 | 27.22 | 27,116 | -3.03(-10.02%) |
Sep 08, 2015 | 32.60 | 33.00 | 30.00 | 30.25 | 13,285 | -2.35(-7.21%) |
Sep 04, 2015 | 35.00 | 32.60 | 32.60 | 32.60 | 9,500 | -2.97(-8.35%) |
Sep 03, 2015 | 38.17 | 40.35 | 34.60 | 35.57 | 12,601 | -3.43(-8.79%) |
Sep 02, 2015 | 39.82 | 43.09 | 37.50 | 39.00 | 16,380 | -0.53(-1.34%) |