Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 27.84 | 28.70 | 26.31 | 26.81 | 348,124 | -1.08(-3.87%) |
Oct 29, 2015 | 27.49 | 28.80 | 26.83 | 27.89 | 345,205 | +0.13(+0.47%) |
Oct 28, 2015 | 25.69 | 27.84 | 25.68 | 27.76 | 338,162 | +2.06(+8.02%) |
Oct 27, 2015 | 27.11 | 27.36 | 25.44 | 25.70 | 449,956 | -1.64(-6.00%) |
Oct 26, 2015 | 28.54 | 29.20 | 26.48 | 27.34 | 585,247 | -1.17(-4.10%) |
Oct 23, 2015 | 27.42 | 29.54 | 27.00 | 28.51 | 1,015,866 | +2.09(+7.91%) |
Oct 22, 2015 | 35.70 | 37.00 | 26.27 | 26.42 | 1,990,467 | -5.35(-16.84%) |
Oct 21, 2015 | 32.65 | 32.80 | 31.37 | 31.77 | 391,232 | -1.11(-3.38%) |
Oct 20, 2015 | 33.25 | 33.36 | 31.87 | 32.88 | 285,454 | -0.20(-0.60%) |
Oct 19, 2015 | 32.36 | 34.30 | 31.76 | 33.08 | 557,871 | +1.10(+3.44%) |
Oct 16, 2015 | 31.44 | 33.63 | 30.16 | 31.98 | 876,632 | +0.61(+1.94%) |
Oct 15, 2015 | 28.44 | 31.44 | 28.05 | 31.37 | 652,698 | +3.02(+10.65%) |
Oct 14, 2015 | 28.34 | 30.00 | 28.00 | 28.35 | 187,567 | -0.31(-1.08%) |
Oct 13, 2015 | 31.00 | 31.00 | 28.21 | 28.66 | 658,943 | +0.33(+1.16%) |
Oct 12, 2015 | 30.04 | 30.29 | 28.12 | 28.33 | 164,743 | -1.19(-4.03%) |
Oct 09, 2015 | 29.63 | 30.14 | 28.91 | 29.52 | 280,192 | -0.18(-0.61%) |
Oct 08, 2015 | 29.60 | 30.57 | 28.28 | 29.70 | 377,147 | +1.45(+5.13%) |
Oct 07, 2015 | 26.86 | 28.67 | 26.92 | 28.25 | 343,350 | +1.33(+4.94%) |
Oct 06, 2015 | 26.63 | 27.70 | 26.44 | 26.92 | 259,163 | +0.43(+1.62%) |
Oct 05, 2015 | 24.66 | 26.72 | 24.66 | 26.49 | 367,745 | +2.31(+9.55%) |
Oct 02, 2015 | 22.53 | 24.39 | 22.41 | 24.18 | 166,574 | +1.25(+5.45%) |
Oct 01, 2015 | 24.00 | 24.27 | 22.10 | 22.93 | 389,718 | -0.91(-3.82%) |
Sep 30, 2015 | 23.59 | 24.83 | 23.55 | 23.84 | 329,451 | +0.36(+1.53%) |
Sep 29, 2015 | 23.47 | 24.17 | 23.04 | 23.48 | 201,071 | +0.15(+0.64%) |
Sep 28, 2015 | 24.58 | 24.89 | 23.12 | 23.33 | 226,425 | -1.44(-5.81%) |
Sep 25, 2015 | 25.25 | 25.65 | 24.43 | 24.77 | 210,079 | -0.19(-0.76%) |
Sep 24, 2015 | 24.93 | 25.21 | 23.83 | 24.96 | 372,152 | -0.26(-1.03%) |
Sep 23, 2015 | 25.43 | 25.77 | 23.62 | 25.22 | 533,422 | -0.27(-1.06%) |
Sep 22, 2015 | 25.33 | 26.49 | 25.10 | 25.49 | 383,764 | -0.26(-1.01%) |
Sep 21, 2015 | 25.82 | 26.88 | 25.51 | 25.75 | 407,511 | -0.03(-0.12%) |
Sep 18, 2015 | 26.68 | 27.38 | 25.65 | 25.78 | 439,575 | -1.55(-5.67%) |
Sep 17, 2015 | 28.77 | 28.99 | 27.11 | 27.33 | 313,379 | -1.48(-5.14%) |
Sep 16, 2015 | 27.40 | 29.59 | 27.36 | 28.81 | 393,120 | +1.49(+5.45%) |
Sep 15, 2015 | 29.02 | 29.34 | 27.06 | 27.32 | 451,934 | -1.76(-6.05%) |
Sep 14, 2015 | 30.14 | 30.14 | 28.73 | 29.08 | 202,130 | -1.11(-3.68%) |
Sep 11, 2015 | 30.50 | 30.88 | 30.00 | 30.19 | 199,319 | -0.74(-2.39%) |
Sep 10, 2015 | 26.83 | 31.44 | 26.29 | 30.93 | 725,601 | +3.99(+14.81%) |
Sep 09, 2015 | 26.89 | 28.30 | 26.75 | 26.94 | 209,833 | +0.43(+1.62%) |
Sep 08, 2015 | 26.42 | 26.84 | 26.02 | 26.51 | 231,448 | +0.60(+2.32%) |
Sep 04, 2015 | 25.71 | 25.91 | 25.91 | 25.91 | 111,200 | -0.24(-0.92%) |
Sep 03, 2015 | 25.85 | 26.81 | 25.72 | 26.15 | 163,744 | +0.32(+1.24%) |
Sep 02, 2015 | 26.19 | 26.34 | 25.10 | 25.83 | 221,590 | +0.15(+0.58%) |
Sep 01, 2015 | 26.05 | 27.31 | 25.60 | 25.68 | 268,820 | -1.23(-4.57%) |
Aug 31, 2015 | 25.31 | 27.37 | 25.31 | 26.91 | 326,240 | +1.43(+5.61%) |
Aug 28, 2015 | 25.45 | 27.00 | 25.33 | 25.48 | 298,804 | -0.28(-1.09%) |
Aug 27, 2015 | 25.91 | 26.54 | 25.14 | 25.76 | 345,648 | +0.33(+1.30%) |
Aug 26, 2015 | 24.28 | 25.57 | 23.92 | 25.43 | 378,047 | +1.58(+6.62%) |
Aug 25, 2015 | 26.70 | 27.87 | 23.82 | 23.85 | 511,408 | -2.10(-8.09%) |
Aug 24, 2015 | 27.86 | 28.41 | 25.05 | 25.95 | 609,707 | -3.31(-11.31%) |
Aug 21, 2015 | 28.86 | 29.56 | 28.51 | 29.26 | 365,103 | -0.04(-0.14%) |
Aug 20, 2015 | 30.02 | 30.11 | 29.21 | 29.30 | 150,461 | -0.85(-2.82%) |
Aug 19, 2015 | 30.24 | 30.87 | 29.56 | 30.15 | 128,868 | -0.51(-1.66%) |
Aug 18, 2015 | 30.07 | 31.47 | 29.33 | 30.66 | 258,249 | +0.71(+2.37%) |
Aug 17, 2015 | 29.73 | 30.88 | 29.54 | 29.95 | 128,156 | +0.04(+0.13%) |
Aug 14, 2015 | 29.45 | 30.01 | 29.07 | 29.91 | 136,057 | +0.11(+0.37%) |
Aug 13, 2015 | 30.71 | 31.05 | 29.73 | 29.80 | 172,724 | -1.21(-3.90%) |
Aug 12, 2015 | 30.29 | 31.16 | 30.08 | 31.01 | 161,123 | +0.07(+0.23%) |
Aug 11, 2015 | 30.90 | 31.34 | 29.80 | 30.94 | 301,109 | -0.84(-2.64%) |
Aug 10, 2015 | 30.89 | 32.86 | 30.60 | 31.78 | 338,618 | +0.73(+2.35%) |
Aug 07, 2015 | 32.78 | 33.89 | 30.29 | 31.05 | 523,156 | -2.09(-6.31%) |
Aug 06, 2015 | 32.41 | 33.34 | 31.90 | 33.14 | 346,578 | +0.58(+1.78%) |
Aug 05, 2015 | 32.84 | 33.28 | 31.29 | 32.56 | 273,890 | -0.05(-0.15%) |
Aug 04, 2015 | 33.92 | 34.85 | 32.45 | 32.61 | 283,595 | -1.45(-4.26%) |