Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.17 | 44.50 | 42.44 | 43.17 | 63,157 | +0.00(+0.00%) |
Nov 27, 2015 | 42.20 | 44.14 | 41.96 | 43.17 | 47,054 | +1.09(+2.59%) |
Nov 25, 2015 | 43.29 | 42.08 | 42.08 | 42.08 | 99,741 | -1.45(-3.33%) |
Nov 24, 2015 | 43.65 | 45.71 | 42.93 | 43.53 | 122,799 | -0.36(-0.83%) |
Nov 23, 2015 | 47.16 | 47.40 | 43.29 | 43.90 | 164,692 | -4.35(-9.02%) |
Nov 20, 2015 | 52.00 | 52.96 | 47.89 | 48.25 | 121,485 | -3.99(-7.64%) |
Nov 19, 2015 | 52.48 | 53.21 | 50.67 | 52.24 | 94,799 | -0.73(-1.37%) |
Nov 18, 2015 | 55.38 | 56.35 | 52.06 | 52.96 | 83,208 | -2.42(-4.37%) |
Nov 17, 2015 | 59.13 | 59.49 | 54.05 | 55.38 | 73,680 | -3.26(-5.57%) |
Nov 16, 2015 | 56.83 | 59.61 | 56.83 | 58.65 | 54,716 | +2.18(+3.85%) |
Nov 13, 2015 | 55.26 | 57.44 | 54.66 | 56.47 | 57,440 | +0.97(+1.74%) |
Nov 12, 2015 | 58.28 | 59.08 | 55.50 | 55.50 | 83,239 | -3.26(-5.56%) |
Nov 11, 2015 | 60.46 | 60.46 | 56.83 | 58.77 | 90,602 | -1.69(-2.80%) |
Nov 10, 2015 | 61.67 | 64.57 | 60.34 | 60.46 | 100,938 | -1.45(-2.34%) |
Nov 09, 2015 | 64.57 | 64.94 | 61.19 | 61.91 | 67,456 | -2.39(-3.71%) |
Nov 06, 2015 | 62.44 | 64.65 | 62.44 | 64.30 | 62,752 | +1.86(+2.98%) |
Nov 05, 2015 | 69.77 | 69.77 | 62.32 | 62.44 | 325,291 | -6.98(-10.05%) |
Nov 04, 2015 | 67.67 | 71.39 | 67.34 | 69.42 | 116,014 | +2.09(+3.11%) |
Nov 03, 2015 | 66.86 | 72.09 | 59.65 | 67.32 | 470,877 | -15.70(-18.91%) |
Nov 02, 2015 | 87.09 | 88.83 | 80.93 | 83.02 | 129,801 | -3.49(-4.03%) |
Oct 30, 2015 | 84.88 | 88.37 | 84.88 | 86.51 | 36,840 | +1.63(+1.92%) |
Oct 29, 2015 | 88.37 | 89.88 | 83.37 | 84.88 | 35,677 | -0.35(-0.41%) |
Oct 28, 2015 | 83.02 | 88.95 | 82.56 | 85.23 | 33,027 | +2.33(+2.81%) |
Oct 27, 2015 | 86.04 | 86.97 | 82.56 | 82.90 | 41,812 | -2.79(-3.26%) |
Oct 26, 2015 | 89.88 | 90.00 | 84.88 | 85.70 | 35,245 | -4.30(-4.78%) |
Oct 23, 2015 | 88.25 | 91.28 | 87.21 | 90.00 | 34,011 | +1.86(+2.11%) |
Oct 22, 2015 | 90.11 | 91.63 | 86.16 | 88.14 | 47,785 | -1.74(-1.94%) |
Oct 21, 2015 | 93.02 | 94.18 | 89.42 | 89.88 | 28,850 | -3.14(-3.38%) |
Oct 20, 2015 | 88.95 | 93.49 | 88.72 | 93.02 | 37,412 | +3.60(+4.03%) |
Oct 19, 2015 | 90.58 | 93.02 | 86.97 | 89.42 | 34,275 | -1.51(-1.66%) |
Oct 16, 2015 | 94.77 | 98.14 | 90.35 | 90.93 | 52,406 | -5.12(-5.33%) |
Oct 15, 2015 | 94.18 | 96.39 | 90.35 | 96.04 | 56,712 | -0.93(-0.96%) |
Oct 14, 2015 | 94.18 | 98.60 | 94.18 | 96.97 | 38,008 | +2.44(+2.58%) |
Oct 13, 2015 | 95.46 | 97.67 | 93.83 | 94.53 | 21,055 | -1.28(-1.33%) |
Oct 12, 2015 | 101.62 | 101.62 | 94.88 | 95.81 | 29,551 | -5.93(-5.83%) |
Oct 09, 2015 | 100.81 | 102.21 | 100.00 | 101.74 | 35,812 | +1.63(+1.63%) |
Oct 08, 2015 | 98.02 | 100.74 | 96.39 | 100.11 | 18,540 | +2.44(+2.50%) |
Oct 07, 2015 | 97.67 | 100.81 | 96.51 | 97.67 | 17,862 | +1.28(+1.33%) |
Oct 06, 2015 | 91.86 | 98.83 | 91.28 | 96.39 | 33,814 | +4.65(+5.07%) |
Oct 05, 2015 | 88.14 | 91.86 | 87.09 | 91.74 | 31,247 | +5.00(+5.76%) |
Oct 02, 2015 | 84.53 | 87.56 | 84.53 | 86.74 | 23,222 | +1.28(+1.50%) |
Oct 01, 2015 | 84.88 | 86.63 | 83.14 | 85.46 | 19,839 | +0.70(+0.82%) |
Sep 30, 2015 | 83.95 | 86.39 | 80.93 | 84.77 | 41,590 | +0.58(+0.69%) |
Sep 29, 2015 | 86.04 | 86.04 | 83.37 | 84.18 | 31,109 | -1.74(-2.03%) |
Sep 28, 2015 | 88.49 | 90.11 | 85.23 | 85.93 | 28,018 | -3.37(-3.78%) |
Sep 25, 2015 | 92.90 | 94.65 | 89.18 | 89.30 | 19,754 | -3.49(-3.76%) |
Sep 24, 2015 | 88.49 | 93.49 | 87.32 | 92.79 | 30,184 | +3.26(+3.64%) |
Sep 23, 2015 | 93.83 | 94.42 | 88.14 | 89.53 | 21,324 | -3.02(-3.27%) |
Sep 22, 2015 | 94.30 | 95.35 | 91.04 | 92.56 | 27,852 | -3.02(-3.16%) |
Sep 21, 2015 | 98.25 | 99.88 | 95.35 | 95.58 | 15,570 | -2.09(-2.14%) |
Sep 18, 2015 | 96.97 | 98.37 | 96.63 | 97.67 | 16,860 | +0.47(+0.48%) |
Sep 17, 2015 | 96.39 | 98.83 | 95.00 | 97.21 | 22,547 | +0.70(+0.72%) |
Sep 16, 2015 | 97.09 | 98.72 | 95.46 | 96.51 | 15,558 | +0.70(+0.73%) |
Sep 15, 2015 | 98.25 | 98.60 | 95.58 | 95.81 | 23,729 | -2.79(-2.83%) |
Sep 14, 2015 | 100.00 | 100.93 | 98.25 | 98.60 | 16,379 | -2.56(-2.53%) |
Sep 11, 2015 | 100.35 | 101.74 | 95.58 | 101.16 | 27,897 | +0.47(+0.46%) |
Sep 10, 2015 | 102.21 | 102.21 | 98.72 | 100.69 | 31,231 | -1.28(-1.25%) |
Sep 09, 2015 | 99.76 | 102.79 | 98.49 | 101.97 | 33,480 | +4.07(+4.16%) |
Sep 08, 2015 | 98.83 | 98.95 | 93.83 | 97.90 | 24,226 | +1.74(+1.81%) |
Sep 04, 2015 | 93.37 | 96.16 | 96.16 | 96.16 | 21,870 | +2.44(+2.61%) |
Sep 03, 2015 | 96.51 | 97.44 | 91.28 | 93.72 | 40,145 | -2.33(-2.42%) |
Sep 02, 2015 | 98.25 | 98.49 | 94.77 | 96.04 | 27,950 | +0.00(+0.00%) |