Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 27.29 | 27.74 | 26.69 | 27.44 | 211,543 | +0.17(+0.62%) |
Nov 27, 2015 | 27.63 | 27.95 | 27.16 | 27.27 | 128,286 | -0.36(-1.30%) |
Nov 25, 2015 | 26.43 | 27.63 | 27.63 | 27.63 | 352,600 | +1.14(+4.30%) |
Nov 24, 2015 | 25.50 | 26.93 | 25.50 | 26.49 | 248,656 | +0.85(+3.32%) |
Nov 23, 2015 | 24.69 | 26.01 | 24.58 | 25.64 | 270,161 | +0.77(+3.10%) |
Nov 20, 2015 | 25.00 | 25.23 | 24.66 | 24.87 | 266,017 | +0.11(+0.44%) |
Nov 19, 2015 | 24.89 | 25.21 | 24.41 | 24.76 | 128,863 | -0.13(-0.52%) |
Nov 18, 2015 | 24.01 | 24.97 | 23.88 | 24.89 | 243,340 | +0.93(+3.88%) |
Nov 17, 2015 | 24.11 | 24.96 | 23.42 | 23.96 | 357,153 | -0.13(-0.54%) |
Nov 16, 2015 | 25.34 | 26.06 | 23.54 | 24.09 | 454,908 | -1.44(-5.64%) |
Nov 13, 2015 | 24.65 | 25.85 | 24.34 | 25.53 | 341,842 | +0.70(+2.82%) |
Nov 12, 2015 | 25.52 | 25.59 | 24.57 | 24.83 | 300,192 | -0.37(-1.47%) |
Nov 11, 2015 | 26.13 | 26.37 | 25.16 | 25.20 | 396,966 | -0.61(-2.36%) |
Nov 10, 2015 | 25.24 | 26.13 | 25.00 | 25.81 | 451,047 | +0.46(+1.81%) |
Nov 09, 2015 | 25.93 | 26.78 | 25.12 | 25.35 | 381,297 | -0.78(-2.99%) |
Nov 06, 2015 | 24.72 | 26.63 | 24.16 | 26.13 | 491,356 | +1.43(+5.79%) |
Nov 05, 2015 | 23.84 | 25.01 | 23.53 | 24.70 | 634,991 | +1.04(+4.40%) |
Nov 04, 2015 | 23.79 | 24.81 | 22.51 | 23.66 | 798,879 | +0.11(+0.47%) |
Nov 03, 2015 | 24.22 | 25.33 | 22.30 | 23.55 | 793,529 | -0.80(-3.29%) |
Nov 02, 2015 | 22.96 | 24.75 | 22.54 | 24.35 | 353,374 | +1.54(+6.75%) |
Oct 30, 2015 | 22.63 | 23.14 | 22.07 | 22.81 | 308,330 | +0.19(+0.84%) |
Oct 29, 2015 | 22.81 | 23.88 | 22.27 | 22.62 | 357,066 | -0.36(-1.57%) |
Oct 28, 2015 | 23.32 | 24.67 | 22.63 | 22.98 | 586,575 | -0.27(-1.16%) |
Oct 27, 2015 | 21.95 | 23.44 | 21.08 | 23.25 | 573,170 | +1.31(+5.97%) |
Oct 26, 2015 | 21.57 | 22.12 | 20.70 | 21.94 | 407,547 | +0.06(+0.27%) |
Oct 23, 2015 | 20.76 | 22.25 | 20.41 | 21.88 | 417,635 | +1.37(+6.68%) |
Oct 22, 2015 | 20.37 | 20.46 | 19.73 | 20.51 | 426,883 | -0.08(-0.39%) |
Oct 21, 2015 | 21.20 | 21.20 | 19.55 | 20.59 | 834,511 | -0.57(-2.69%) |
Oct 20, 2015 | 20.92 | 21.40 | 20.46 | 21.16 | 504,702 | +0.08(+0.38%) |
Oct 19, 2015 | 21.22 | 21.79 | 20.48 | 21.08 | 459,156 | -0.14(-0.66%) |
Oct 16, 2015 | 20.89 | 21.35 | 20.50 | 21.22 | 561,501 | +0.44(+2.12%) |
Oct 15, 2015 | 18.82 | 20.87 | 18.82 | 20.78 | 537,240 | +1.68(+8.80%) |
Oct 14, 2015 | 18.64 | 19.65 | 18.42 | 19.10 | 609,600 | +0.56(+3.02%) |
Oct 13, 2015 | 18.55 | 19.74 | 18.23 | 18.54 | 413,600 | -0.18(-0.96%) |
Oct 12, 2015 | 18.69 | 19.38 | 18.56 | 18.72 | 378,671 | -0.15(-0.79%) |
Oct 09, 2015 | 18.86 | 19.50 | 18.29 | 18.87 | 461,099 | +0.09(+0.48%) |
Oct 08, 2015 | 20.85 | 20.85 | 18.70 | 18.78 | 1,293,894 | -2.47(-11.62%) |
Oct 07, 2015 | 18.96 | 21.43 | 18.46 | 21.25 | 1,099,868 | +2.35(+12.43%) |
Oct 06, 2015 | 19.91 | 20.00 | 18.21 | 18.90 | 619,417 | -1.11(-5.55%) |
Oct 05, 2015 | 19.23 | 20.10 | 18.80 | 20.01 | 769,754 | +0.66(+3.41%) |
Oct 02, 2015 | 18.41 | 19.90 | 18.13 | 19.35 | 1,559,322 | +0.88(+4.76%) |
Oct 01, 2015 | 17.25 | 18.50 | 16.52 | 18.47 | 1,421,492 | +0.73(+4.11%) |
Sep 30, 2015 | 17.35 | 18.10 | 16.60 | 17.74 | 1,360,795 | +0.77(+4.54%) |
Sep 29, 2015 | 18.31 | 19.71 | 16.76 | 16.97 | 1,191,145 | -1.56(-8.42%) |
Sep 28, 2015 | 21.02 | 21.60 | 18.00 | 18.53 | 1,112,951 | -2.46(-11.72%) |
Sep 25, 2015 | 22.75 | 23.30 | 20.73 | 20.99 | 861,348 | -1.53(-6.79%) |
Sep 24, 2015 | 22.98 | 23.09 | 21.32 | 22.52 | 739,665 | -0.65(-2.81%) |
Sep 23, 2015 | 24.00 | 24.40 | 23.08 | 23.17 | 639,363 | -0.82(-3.42%) |
Sep 22, 2015 | 23.30 | 25.39 | 23.30 | 23.99 | 1,326,667 | -0.52(-2.12%) |
Sep 21, 2015 | 28.34 | 28.86 | 23.18 | 24.51 | 3,243,500 | -3.36(-12.06%) |
Sep 18, 2015 | 29.04 | 30.40 | 26.93 | 27.87 | 3,837,223 | -2.21(-7.35%) |
Sep 17, 2015 | 32.50 | 33.25 | 28.78 | 30.08 | 17,461,950 | +12.08(+67.11%) |
Sep 16, 2015 | 18.08 | 18.30 | 17.63 | 18.00 | 2,556,600 | +0.03(+0.17%) |
Sep 15, 2015 | 17.54 | 18.13 | 17.54 | 17.97 | 341,727 | +0.33(+1.87%) |
Sep 14, 2015 | 18.34 | 18.38 | 17.24 | 17.64 | 392,583 | -0.75(-4.08%) |
Sep 11, 2015 | 17.81 | 18.50 | 17.51 | 18.39 | 476,165 | +0.81(+4.61%) |
Sep 10, 2015 | 16.60 | 17.64 | 16.60 | 17.58 | 438,477 | +0.79(+4.71%) |
Sep 09, 2015 | 16.93 | 17.88 | 16.72 | 16.79 | 1,157,137 | +0.35(+2.13%) |
Sep 08, 2015 | 16.45 | 16.74 | 16.02 | 16.44 | 520,234 | +0.24(+1.48%) |
Sep 04, 2015 | 15.58 | 16.20 | 16.20 | 16.20 | 389,800 | +0.45(+2.86%) |
Sep 03, 2015 | 16.00 | 16.24 | 15.62 | 15.75 | 524,596 | -0.13(-0.82%) |
Sep 02, 2015 | 15.45 | 15.90 | 14.93 | 15.88 | 767,064 | +0.68(+4.47%) |