Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 25.80 | 26.00 | 24.20 | 24.60 | 54,465 | -1.40(-5.38%) |
Nov 27, 2015 | 26.00 | 26.40 | 25.70 | 26.00 | 8,502 | -0.10(-0.38%) |
Nov 25, 2015 | 25.10 | 26.10 | 26.10 | 26.10 | 21,550 | +0.80(+3.16%) |
Nov 24, 2015 | 25.00 | 25.70 | 25.00 | 25.30 | 19,928 | +0.00(+0.00%) |
Nov 23, 2015 | 25.00 | 25.90 | 25.00 | 25.30 | 36,274 | +0.10(+0.40%) |
Nov 20, 2015 | 26.50 | 26.90 | 25.00 | 25.20 | 35,940 | -1.50(-5.62%) |
Nov 19, 2015 | 27.30 | 27.70 | 26.30 | 26.70 | 20,421 | -0.40(-1.48%) |
Nov 18, 2015 | 26.90 | 27.70 | 26.50 | 27.10 | 25,841 | -0.10(-0.37%) |
Nov 17, 2015 | 27.10 | 28.70 | 27.00 | 27.20 | 29,506 | -0.40(-1.45%) |
Nov 16, 2015 | 27.30 | 28.00 | 26.50 | 27.60 | 40,697 | -0.90(-3.16%) |
Nov 13, 2015 | 29.40 | 30.00 | 28.10 | 28.50 | 30,908 | -0.90(-3.06%) |
Nov 12, 2015 | 29.90 | 30.20 | 28.80 | 29.40 | 24,044 | -0.90(-2.97%) |
Nov 11, 2015 | 30.20 | 32.30 | 28.70 | 30.30 | 89,402 | -3.30(-9.82%) |
Nov 10, 2015 | 34.40 | 34.80 | 33.00 | 33.60 | 20,735 | -0.80(-2.33%) |
Nov 09, 2015 | 36.10 | 36.40 | 33.20 | 34.40 | 21,161 | -1.70(-4.71%) |
Nov 06, 2015 | 32.40 | 36.30 | 32.40 | 36.10 | 78,448 | +3.90(+12.11%) |
Nov 05, 2015 | 33.50 | 33.50 | 31.52 | 32.20 | 21,336 | -1.30(-3.88%) |
Nov 04, 2015 | 33.80 | 34.59 | 33.00 | 33.50 | 10,812 | -0.30(-0.89%) |
Nov 03, 2015 | 33.60 | 35.00 | 33.20 | 33.80 | 38,059 | +0.70(+2.11%) |
Nov 02, 2015 | 31.00 | 33.40 | 30.60 | 33.10 | 33,252 | +2.10(+6.77%) |
Oct 30, 2015 | 30.60 | 31.40 | 30.50 | 31.00 | 16,262 | +0.20(+0.65%) |
Oct 29, 2015 | 30.90 | 32.50 | 30.50 | 30.80 | 15,104 | -0.10(-0.32%) |
Oct 28, 2015 | 29.90 | 32.00 | 29.90 | 30.90 | 21,923 | +0.70(+2.32%) |
Oct 27, 2015 | 32.50 | 32.50 | 30.00 | 30.20 | 32,184 | -2.00(-6.21%) |
Oct 26, 2015 | 32.70 | 33.02 | 31.70 | 32.20 | 14,829 | -0.40(-1.23%) |
Oct 23, 2015 | 32.90 | 33.80 | 32.20 | 32.60 | 17,087 | -0.30(-0.91%) |
Oct 22, 2015 | 32.30 | 33.90 | 32.10 | 32.90 | 15,148 | +0.70(+2.17%) |
Oct 21, 2015 | 33.00 | 33.50 | 32.00 | 32.20 | 15,296 | -0.75(-2.28%) |
Oct 20, 2015 | 33.00 | 33.60 | 32.00 | 32.95 | 18,942 | +0.35(+1.07%) |
Oct 19, 2015 | 34.00 | 34.00 | 32.30 | 32.60 | 22,547 | -2.00(-5.78%) |
Oct 16, 2015 | 37.00 | 37.01 | 34.50 | 34.60 | 23,246 | -2.20(-5.98%) |
Oct 15, 2015 | 35.40 | 37.40 | 35.12 | 36.80 | 19,512 | +0.80(+2.22%) |
Oct 14, 2015 | 36.40 | 37.10 | 35.00 | 36.00 | 30,737 | -1.50(-4.00%) |
Oct 13, 2015 | 37.40 | 38.88 | 36.90 | 37.50 | 21,348 | -0.70(-1.83%) |
Oct 12, 2015 | 40.00 | 40.00 | 36.10 | 38.20 | 36,183 | -1.00(-2.55%) |
Oct 09, 2015 | 35.00 | 40.10 | 34.50 | 39.20 | 106,197 | +4.70(+13.62%) |
Oct 08, 2015 | 34.60 | 36.30 | 33.80 | 34.50 | 64,127 | +0.10(+0.29%) |
Oct 07, 2015 | 31.00 | 34.60 | 30.90 | 34.40 | 93,501 | +4.30(+14.29%) |
Oct 06, 2015 | 28.40 | 30.50 | 28.00 | 30.10 | 42,623 | +2.10(+7.50%) |
Oct 05, 2015 | 25.70 | 28.60 | 25.70 | 28.00 | 28,976 | +2.10(+8.11%) |
Oct 02, 2015 | 24.50 | 26.00 | 24.20 | 25.90 | 21,204 | +1.00(+4.02%) |
Oct 01, 2015 | 25.20 | 26.00 | 24.50 | 24.90 | 18,271 | +0.00(+0.00%) |
Sep 30, 2015 | 25.60 | 26.00 | 24.70 | 24.90 | 16,321 | -0.60(-2.35%) |
Sep 29, 2015 | 25.40 | 26.70 | 25.10 | 25.50 | 24,794 | +0.10(+0.39%) |
Sep 28, 2015 | 27.00 | 27.60 | 25.30 | 25.40 | 29,036 | -1.60(-5.93%) |
Sep 25, 2015 | 28.60 | 29.40 | 26.80 | 27.00 | 21,853 | -1.00(-3.57%) |
Sep 24, 2015 | 26.50 | 28.40 | 26.50 | 28.00 | 31,225 | +1.50(+5.66%) |
Sep 23, 2015 | 27.60 | 28.20 | 25.80 | 26.50 | 46,569 | -1.50(-5.36%) |
Sep 22, 2015 | 28.50 | 29.00 | 27.20 | 28.00 | 31,941 | -1.10(-3.78%) |
Sep 21, 2015 | 30.00 | 30.70 | 28.60 | 29.10 | 29,369 | -0.50(-1.69%) |
Sep 18, 2015 | 30.50 | 30.90 | 29.30 | 29.60 | 39,308 | -1.10(-3.58%) |
Sep 17, 2015 | 31.50 | 32.30 | 30.30 | 30.70 | 31,083 | -0.70(-2.23%) |
Sep 16, 2015 | 31.80 | 33.20 | 31.10 | 31.40 | 77,442 | -0.20(-0.63%) |
Sep 15, 2015 | 31.30 | 32.20 | 30.70 | 31.60 | 51,497 | +0.20(+0.64%) |
Sep 14, 2015 | 32.80 | 32.80 | 31.00 | 31.40 | 18,445 | -1.45(-4.41%) |
Sep 11, 2015 | 32.60 | 32.90 | 30.70 | 32.85 | 22,905 | -0.15(-0.45%) |
Sep 10, 2015 | 34.20 | 34.30 | 32.20 | 33.00 | 19,434 | -1.20(-3.51%) |
Sep 09, 2015 | 35.40 | 35.80 | 34.10 | 34.20 | 16,374 | -1.00(-2.84%) |
Sep 08, 2015 | 35.10 | 36.30 | 34.10 | 35.20 | 26,348 | +0.20(+0.57%) |
Sep 04, 2015 | 35.50 | 35.00 | 35.00 | 35.00 | 13,890 | -0.90(-2.51%) |
Sep 03, 2015 | 34.80 | 36.40 | 33.43 | 35.90 | 69,711 | +1.80(+5.28%) |
Sep 02, 2015 | 34.30 | 35.00 | 32.80 | 34.10 | 48,455 | +1.00(+3.02%) |