Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 32.00 | 32.00 | 29.62 | 31.45 | 2,951,505 | -0.77(-2.39%) |
Nov 27, 2015 | 30.03 | 32.50 | 29.80 | 32.22 | 3,429,761 | +3.06(+10.49%) |
Nov 25, 2015 | 27.37 | 29.16 | 29.16 | 29.16 | 4,539,800 | +1.33(+4.78%) |
Nov 24, 2015 | 25.73 | 28.65 | 25.54 | 27.83 | 5,984,038 | +2.12(+8.25%) |
Nov 23, 2015 | 26.41 | 26.66 | 24.50 | 25.71 | 4,072,730 | -0.70(-2.65%) |
Nov 20, 2015 | 26.82 | 27.61 | 26.34 | 26.41 | 1,964,720 | -0.40(-1.49%) |
Nov 19, 2015 | 26.80 | 27.70 | 25.91 | 26.81 | 2,718,366 | -0.18(-0.67%) |
Nov 18, 2015 | 27.50 | 27.78 | 26.02 | 26.99 | 3,764,340 | +0.18(+0.67%) |
Nov 17, 2015 | 29.00 | 29.40 | 26.05 | 26.81 | 12,056,769 | -3.43(-11.34%) |
Nov 16, 2015 | 29.27 | 35.93 | 26.05 | 30.24 | 30,651,812 | -69.19(-69.59%) |
Nov 13, 2015 | 99.27 | 100.93 | 96.27 | 99.43 | 712,900 | +0.02(+0.02%) |
Nov 12, 2015 | 99.42 | 102.71 | 99.16 | 99.41 | 533,008 | -0.87(-0.87%) |
Nov 11, 2015 | 106.53 | 106.73 | 99.22 | 100.28 | 675,408 | -5.61(-5.30%) |
Nov 10, 2015 | 99.46 | 108.49 | 96.57 | 105.89 | 1,042,438 | +6.72(+6.78%) |
Nov 09, 2015 | 98.89 | 103.08 | 98.35 | 99.17 | 619,361 | -0.05(-0.05%) |
Nov 06, 2015 | 98.26 | 103.02 | 95.32 | 99.22 | 1,044,464 | -4.33(-4.18%) |
Nov 05, 2015 | 103.75 | 104.74 | 100.90 | 103.55 | 760,452 | -1.20(-1.15%) |
Nov 04, 2015 | 104.86 | 106.39 | 101.81 | 104.75 | 698,017 | -0.13(-0.12%) |
Nov 03, 2015 | 106.00 | 109.00 | 103.13 | 104.88 | 798,114 | -1.32(-1.24%) |
Nov 02, 2015 | 100.81 | 109.18 | 99.47 | 106.20 | 1,114,753 | +6.29(+6.30%) |
Oct 30, 2015 | 100.80 | 102.88 | 97.34 | 99.91 | 534,081 | -0.35(-0.35%) |
Oct 29, 2015 | 101.38 | 104.80 | 99.21 | 100.26 | 666,199 | -1.04(-1.03%) |
Oct 28, 2015 | 97.19 | 101.38 | 95.01 | 101.30 | 679,308 | +3.42(+3.49%) |
Oct 27, 2015 | 95.70 | 98.23 | 95.00 | 97.88 | 491,419 | +2.10(+2.19%) |
Oct 26, 2015 | 96.24 | 98.72 | 94.01 | 95.78 | 548,263 | -0.74(-0.77%) |
Oct 23, 2015 | 94.12 | 96.75 | 92.63 | 96.52 | 643,318 | +3.28(+3.52%) |
Oct 22, 2015 | 93.26 | 94.17 | 90.50 | 93.24 | 545,897 | +0.44(+0.47%) |
Oct 21, 2015 | 95.92 | 96.90 | 87.75 | 92.80 | 785,284 | -2.22(-2.34%) |
Oct 20, 2015 | 98.31 | 99.19 | 93.56 | 95.02 | 581,948 | -3.18(-3.24%) |
Oct 19, 2015 | 97.09 | 100.32 | 93.59 | 98.20 | 711,187 | +1.17(+1.21%) |
Oct 16, 2015 | 101.70 | 103.43 | 95.02 | 97.03 | 721,737 | -4.45(-4.39%) |
Oct 15, 2015 | 91.91 | 101.83 | 91.10 | 101.48 | 1,133,038 | +8.70(+9.38%) |
Oct 14, 2015 | 91.01 | 94.16 | 89.02 | 92.78 | 554,957 | +2.19(+2.42%) |
Oct 13, 2015 | 90.48 | 95.00 | 89.00 | 90.59 | 713,906 | -0.10(-0.11%) |
Oct 12, 2015 | 93.86 | 94.73 | 89.33 | 90.69 | 457,469 | -2.91(-3.11%) |
Oct 09, 2015 | 92.50 | 95.50 | 91.06 | 93.60 | 988,181 | +3.62(+4.02%) |
Oct 08, 2015 | 91.71 | 94.40 | 85.00 | 89.98 | 1,155,619 | -1.77(-1.93%) |
Oct 07, 2015 | 90.63 | 94.55 | 88.04 | 91.75 | 802,155 | +1.36(+1.50%) |
Oct 06, 2015 | 93.42 | 93.93 | 88.00 | 90.39 | 728,094 | -3.21(-3.43%) |
Oct 05, 2015 | 95.62 | 96.47 | 90.65 | 93.60 | 582,301 | -1.25(-1.32%) |
Oct 02, 2015 | 89.85 | 95.00 | 89.04 | 94.85 | 730,571 | +2.84(+3.09%) |
Oct 01, 2015 | 91.41 | 92.76 | 88.56 | 92.01 | 992,772 | +0.05(+0.05%) |
Sep 30, 2015 | 91.77 | 94.76 | 89.42 | 91.96 | 1,161,982 | +2.93(+3.29%) |
Sep 29, 2015 | 90.88 | 96.53 | 87.50 | 89.03 | 893,500 | -1.51(-1.67%) |
Sep 28, 2015 | 93.24 | 96.34 | 88.08 | 90.54 | 1,094,846 | -2.81(-3.01%) |
Sep 25, 2015 | 100.49 | 101.21 | 91.64 | 93.35 | 740,452 | -6.51(-6.52%) |
Sep 24, 2015 | 99.72 | 100.28 | 95.35 | 99.86 | 518,080 | +0.14(+0.14%) |
Sep 23, 2015 | 100.57 | 102.30 | 96.59 | 99.72 | 1,270,992 | -0.52(-0.52%) |
Sep 22, 2015 | 100.12 | 102.40 | 98.13 | 100.24 | 1,263,250 | -5.21(-4.94%) |
Sep 21, 2015 | 115.85 | 115.85 | 102.40 | 105.45 | 1,344,569 | -8.94(-7.82%) |
Sep 18, 2015 | 112.56 | 116.63 | 111.47 | 114.39 | 1,538,745 | -0.25(-0.22%) |
Sep 17, 2015 | 109.26 | 116.75 | 108.10 | 114.64 | 1,112,415 | +5.93(+5.45%) |
Sep 16, 2015 | 109.21 | 109.87 | 106.04 | 108.71 | 560,187 | +0.16(+0.15%) |
Sep 15, 2015 | 105.27 | 109.00 | 103.71 | 108.55 | 680,915 | +3.94(+3.77%) |
Sep 14, 2015 | 104.10 | 104.82 | 101.50 | 104.61 | 824,453 | +0.51(+0.49%) |
Sep 11, 2015 | 103.45 | 105.42 | 102.55 | 104.10 | 1,273,136 | -0.16(-0.15%) |
Sep 10, 2015 | 96.39 | 105.57 | 95.69 | 104.26 | 2,108,155 | +8.21(+8.55%) |
Sep 09, 2015 | 87.00 | 100.82 | 87.00 | 96.05 | 3,093,149 | +11.67(+13.83%) |
Sep 08, 2015 | 85.60 | 85.60 | 81.92 | 84.38 | 571,738 | +0.55(+0.66%) |
Sep 04, 2015 | 80.31 | 83.83 | 83.83 | 83.83 | 396,100 | +2.44(+3.00%) |
Sep 03, 2015 | 84.10 | 85.69 | 80.64 | 81.39 | 504,956 | -1.97(-2.36%) |
Sep 02, 2015 | 80.00 | 83.42 | 77.68 | 83.36 | 517,405 | +4.36(+5.52%) |