Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.88 | 25.16 | 24.41 | 24.51 | 207,945 | -0.33(-1.33%) |
Nov 27, 2015 | 24.52 | 25.07 | 24.50 | 24.84 | 65,647 | +0.23(+0.93%) |
Nov 25, 2015 | 24.29 | 24.61 | 24.61 | 24.61 | 89,400 | +0.37(+1.53%) |
Nov 24, 2015 | 23.75 | 24.38 | 23.55 | 24.24 | 97,913 | +0.29(+1.21%) |
Nov 23, 2015 | 23.26 | 24.11 | 23.18 | 23.95 | 268,479 | +0.55(+2.35%) |
Nov 20, 2015 | 23.77 | 24.15 | 23.37 | 23.40 | 174,919 | -0.14(-0.59%) |
Nov 19, 2015 | 23.74 | 23.83 | 23.40 | 23.54 | 135,249 | -0.16(-0.68%) |
Nov 18, 2015 | 23.47 | 23.83 | 23.26 | 23.70 | 150,287 | +0.23(+0.98%) |
Nov 17, 2015 | 23.51 | 24.12 | 23.20 | 23.47 | 189,575 | +0.01(+0.04%) |
Nov 16, 2015 | 23.38 | 23.73 | 22.82 | 23.46 | 168,395 | +0.14(+0.60%) |
Nov 13, 2015 | 23.21 | 23.81 | 23.21 | 23.32 | 174,869 | -0.05(-0.21%) |
Nov 12, 2015 | 23.86 | 24.04 | 23.27 | 23.37 | 264,383 | -0.57(-2.38%) |
Nov 11, 2015 | 24.05 | 24.28 | 23.81 | 23.94 | 177,064 | -0.19(-0.79%) |
Nov 10, 2015 | 23.63 | 24.26 | 23.42 | 24.13 | 285,135 | +0.57(+2.42%) |
Nov 09, 2015 | 24.32 | 24.32 | 23.23 | 23.56 | 216,010 | -0.94(-3.84%) |
Nov 06, 2015 | 23.86 | 24.56 | 23.85 | 24.50 | 186,805 | +0.50(+2.08%) |
Nov 05, 2015 | 24.11 | 24.25 | 23.55 | 24.00 | 222,996 | -0.13(-0.54%) |
Nov 04, 2015 | 24.47 | 24.70 | 23.88 | 24.13 | 213,077 | -0.24(-0.98%) |
Nov 03, 2015 | 23.66 | 24.43 | 23.36 | 24.37 | 298,633 | +0.70(+2.96%) |
Nov 02, 2015 | 23.63 | 24.33 | 23.63 | 23.67 | 376,420 | +0.06(+0.25%) |
Oct 30, 2015 | 23.12 | 23.81 | 22.95 | 23.61 | 344,100 | +0.71(+3.10%) |
Oct 29, 2015 | 23.79 | 24.73 | 22.64 | 22.90 | 696,544 | -0.82(-3.46%) |
Oct 28, 2015 | 25.00 | 26.73 | 22.93 | 23.72 | 1,410,261 | -6.29(-20.96%) |
Oct 27, 2015 | 32.00 | 32.00 | 28.68 | 30.01 | 552,299 | -2.59(-7.94%) |
Oct 26, 2015 | 33.10 | 33.36 | 32.53 | 32.60 | 89,936 | -0.33(-1.00%) |
Oct 23, 2015 | 33.80 | 33.82 | 32.65 | 32.93 | 168,217 | -0.59(-1.76%) |
Oct 22, 2015 | 33.61 | 33.96 | 33.01 | 33.52 | 170,950 | +0.09(+0.27%) |
Oct 21, 2015 | 33.23 | 33.93 | 33.23 | 33.43 | 120,381 | +0.38(+1.15%) |
Oct 20, 2015 | 32.96 | 33.42 | 32.90 | 33.05 | 134,742 | +0.10(+0.30%) |
Oct 19, 2015 | 32.44 | 33.04 | 32.20 | 32.95 | 100,102 | +0.35(+1.07%) |
Oct 16, 2015 | 32.94 | 32.94 | 32.13 | 32.60 | 113,175 | -0.29(-0.88%) |
Oct 15, 2015 | 32.54 | 32.96 | 32.19 | 32.89 | 87,085 | +0.37(+1.14%) |
Oct 14, 2015 | 31.98 | 33.07 | 31.97 | 32.52 | 174,852 | +0.58(+1.82%) |
Oct 13, 2015 | 32.48 | 32.70 | 31.92 | 31.94 | 153,903 | -0.81(-2.47%) |
Oct 12, 2015 | 33.32 | 33.47 | 32.48 | 32.75 | 223,979 | -0.44(-1.33%) |
Oct 09, 2015 | 32.75 | 33.57 | 32.75 | 33.19 | 147,718 | +0.34(+1.04%) |
Oct 08, 2015 | 32.07 | 32.86 | 32.07 | 32.85 | 195,444 | +0.75(+2.34%) |
Oct 07, 2015 | 31.98 | 33.55 | 31.97 | 32.10 | 199,357 | +0.34(+1.07%) |
Oct 06, 2015 | 31.65 | 32.21 | 31.64 | 31.76 | 231,131 | +0.06(+0.19%) |
Oct 05, 2015 | 31.12 | 31.92 | 30.88 | 31.70 | 210,882 | +0.70(+2.26%) |
Oct 02, 2015 | 30.33 | 31.02 | 30.19 | 31.00 | 141,613 | +0.26(+0.85%) |
Oct 01, 2015 | 30.96 | 31.05 | 30.09 | 30.74 | 127,973 | -0.21(-0.68%) |
Sep 30, 2015 | 31.09 | 31.31 | 30.64 | 30.95 | 144,417 | -0.04(-0.13%) |
Sep 29, 2015 | 31.00 | 31.30 | 30.49 | 30.99 | 192,005 | -0.09(-0.29%) |
Sep 28, 2015 | 31.62 | 31.68 | 31.04 | 31.08 | 161,204 | -0.60(-1.89%) |
Sep 25, 2015 | 31.63 | 32.11 | 31.29 | 31.68 | 277,118 | +0.47(+1.51%) |
Sep 24, 2015 | 32.23 | 32.55 | 31.09 | 31.21 | 216,310 | -1.14(-3.52%) |
Sep 23, 2015 | 33.05 | 33.35 | 32.21 | 32.35 | 197,063 | -0.56(-1.70%) |
Sep 22, 2015 | 33.53 | 33.60 | 32.53 | 32.91 | 267,542 | -1.13(-3.32%) |
Sep 21, 2015 | 34.66 | 34.80 | 33.70 | 34.04 | 207,047 | -0.22(-0.64%) |
Sep 18, 2015 | 35.05 | 35.24 | 34.13 | 34.26 | 298,338 | -1.22(-3.44%) |
Sep 17, 2015 | 36.54 | 36.54 | 35.24 | 35.48 | 294,870 | -0.94(-2.58%) |
Sep 16, 2015 | 36.24 | 36.77 | 36.22 | 36.42 | 255,791 | -0.02(-0.05%) |
Sep 15, 2015 | 35.79 | 36.61 | 35.54 | 36.44 | 150,749 | +0.81(+2.27%) |
Sep 14, 2015 | 36.24 | 36.24 | 35.43 | 35.63 | 97,473 | -0.61(-1.68%) |
Sep 11, 2015 | 36.42 | 36.66 | 35.96 | 36.24 | 182,892 | -0.50(-1.36%) |
Sep 10, 2015 | 36.55 | 36.96 | 36.00 | 36.74 | 366,632 | +0.38(+1.05%) |
Sep 09, 2015 | 36.80 | 36.96 | 36.24 | 36.36 | 251,385 | -0.02(-0.05%) |
Sep 08, 2015 | 35.99 | 36.59 | 35.76 | 36.38 | 341,045 | +0.71(+1.99%) |
Sep 04, 2015 | 35.40 | 35.67 | 35.67 | 35.67 | 191,600 | -0.08(-0.22%) |
Sep 03, 2015 | 35.80 | 36.12 | 35.66 | 35.75 | 235,002 | +0.00(+0.00%) |
Sep 02, 2015 | 36.49 | 36.49 | 34.92 | 35.75 | 452,995 | -0.36(-1.00%) |