Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 54.00 | 56.40 | 53.40 | 53.40 | 5,306 | -0.60(-1.11%) |
Nov 27, 2015 | 52.80 | 55.80 | 52.80 | 54.00 | 7,524 | +1.20(+2.27%) |
Nov 25, 2015 | 52.86 | 52.80 | 52.80 | 52.80 | 4,230 | -0.30(-0.56%) |
Nov 24, 2015 | 53.10 | 54.60 | 51.60 | 53.10 | 6,325 | +0.60(+1.14%) |
Nov 23, 2015 | 51.00 | 53.70 | 49.95 | 52.50 | 4,360 | +1.50(+2.94%) |
Nov 20, 2015 | 50.10 | 51.30 | 50.10 | 51.00 | 1,376 | +0.60(+1.19%) |
Nov 19, 2015 | 51.00 | 51.00 | 49.50 | 50.40 | 1,108 | +0.00(+0.00%) |
Nov 18, 2015 | 51.90 | 51.90 | 50.40 | 50.40 | 1,656 | -0.90(-1.75%) |
Nov 17, 2015 | 51.00 | 52.50 | 50.28 | 51.30 | 1,583 | +0.30(+0.59%) |
Nov 16, 2015 | 50.70 | 51.00 | 50.10 | 51.00 | 744 | +0.00(+0.00%) |
Nov 13, 2015 | 51.90 | 52.11 | 49.80 | 51.00 | 1,650 | -0.30(-0.58%) |
Nov 12, 2015 | 49.50 | 53.40 | 49.20 | 51.30 | 6,365 | +1.80(+3.64%) |
Nov 11, 2015 | 49.80 | 51.00 | 49.20 | 49.50 | 2,083 | +0.00(+0.00%) |
Nov 10, 2015 | 49.80 | 50.10 | 49.35 | 49.50 | 1,262 | -0.90(-1.79%) |
Nov 09, 2015 | 51.00 | 53.40 | 49.50 | 50.40 | 2,092 | +0.00(+0.00%) |
Nov 06, 2015 | 49.50 | 51.30 | 49.50 | 50.40 | 1,184 | +0.30(+0.60%) |
Nov 05, 2015 | 53.10 | 53.11 | 49.20 | 50.10 | 1,580 | -3.30(-6.18%) |
Nov 04, 2015 | 53.40 | 53.70 | 51.90 | 53.40 | 970 | +0.90(+1.71%) |
Nov 03, 2015 | 50.70 | 54.30 | 48.60 | 52.50 | 5,078 | +2.70(+5.42%) |
Nov 02, 2015 | 51.30 | 51.81 | 49.50 | 49.80 | 2,653 | +0.90(+1.84%) |
Oct 30, 2015 | 50.70 | 50.70 | 48.60 | 48.90 | 2,528 | -1.50(-2.98%) |
Oct 29, 2015 | 51.60 | 52.20 | 50.10 | 50.40 | 3,815 | -1.20(-2.33%) |
Oct 28, 2015 | 51.60 | 53.40 | 50.40 | 51.60 | 4,173 | +1.20(+2.38%) |
Oct 27, 2015 | 50.70 | 53.10 | 50.40 | 50.40 | 3,735 | -0.30(-0.59%) |
Oct 26, 2015 | 51.60 | 53.10 | 49.70 | 50.70 | 3,833 | -0.60(-1.17%) |
Oct 23, 2015 | 53.10 | 54.60 | 50.70 | 51.30 | 4,022 | -2.40(-4.47%) |
Oct 22, 2015 | 54.30 | 55.48 | 51.60 | 53.70 | 6,057 | -0.90(-1.65%) |
Oct 21, 2015 | 55.80 | 58.50 | 53.40 | 54.60 | 9,988 | -2.40(-4.21%) |
Oct 20, 2015 | 66.00 | 76.50 | 55.80 | 57.00 | 131,566 | +4.20(+7.95%) |
Oct 19, 2015 | 52.50 | 53.10 | 50.70 | 52.80 | 1,838 | +0.00(+0.00%) |
Oct 16, 2015 | 55.50 | 57.30 | 52.80 | 52.80 | 3,658 | -1.80(-3.30%) |
Oct 15, 2015 | 52.50 | 55.50 | 50.10 | 54.60 | 1,475 | +2.40(+4.60%) |
Oct 14, 2015 | 52.10 | 52.80 | 49.50 | 52.20 | 2,896 | +0.30(+0.58%) |
Oct 13, 2015 | 53.10 | 53.37 | 51.60 | 51.90 | 1,703 | -0.90(-1.70%) |
Oct 12, 2015 | 56.70 | 56.70 | 52.20 | 52.80 | 1,338 | -3.60(-6.38%) |
Oct 09, 2015 | 56.40 | 56.40 | 54.60 | 56.40 | 1,254 | +0.00(+0.00%) |
Oct 08, 2015 | 54.60 | 56.40 | 53.10 | 56.40 | 3,707 | +2.40(+4.44%) |
Oct 07, 2015 | 52.20 | 55.50 | 51.90 | 54.00 | 3,102 | +1.50(+2.86%) |
Oct 06, 2015 | 52.80 | 54.00 | 51.30 | 52.50 | 955 | -0.30(-0.57%) |
Oct 05, 2015 | 49.50 | 53.70 | 49.50 | 52.80 | 2,549 | +3.90(+7.98%) |
Oct 02, 2015 | 49.80 | 55.80 | 48.90 | 48.90 | 10,833 | -0.60(-1.21%) |
Oct 01, 2015 | 47.70 | 49.50 | 45.00 | 49.50 | 3,588 | +2.40(+5.10%) |
Sep 30, 2015 | 48.00 | 48.00 | 43.46 | 47.10 | 6,881 | -0.08(-0.18%) |
Sep 29, 2015 | 52.80 | 52.80 | 46.20 | 47.18 | 11,320 | -6.52(-12.13%) |
Sep 28, 2015 | 59.70 | 59.70 | 51.00 | 53.70 | 11,019 | -5.70(-9.60%) |
Sep 25, 2015 | 59.70 | 62.10 | 56.40 | 59.40 | 6,511 | -0.30(-0.50%) |
Sep 24, 2015 | 63.60 | 63.60 | 58.20 | 59.70 | 4,371 | -3.00(-4.78%) |
Sep 23, 2015 | 64.50 | 66.33 | 61.50 | 62.70 | 3,140 | -2.70(-4.13%) |
Sep 22, 2015 | 67.50 | 67.50 | 63.30 | 65.40 | 5,022 | -1.80(-2.68%) |
Sep 21, 2015 | 68.70 | 68.70 | 63.00 | 67.20 | 9,016 | +0.00(+0.00%) |
Sep 18, 2015 | 62.10 | 68.10 | 62.10 | 67.20 | 9,158 | +4.95(+7.95%) |
Sep 17, 2015 | 62.10 | 63.90 | 61.80 | 62.25 | 2,855 | +0.30(+0.48%) |
Sep 16, 2015 | 62.40 | 65.85 | 61.80 | 61.95 | 3,992 | -0.75(-1.20%) |
Sep 15, 2015 | 64.80 | 67.35 | 60.30 | 62.70 | 14,079 | -1.20(-1.88%) |
Sep 14, 2015 | 60.30 | 65.10 | 58.50 | 63.90 | 17,749 | +4.20(+7.04%) |
Sep 11, 2015 | 54.00 | 59.70 | 53.70 | 59.70 | 32,394 | +4.20(+7.57%) |
Sep 10, 2015 | 55.50 | 57.00 | 54.00 | 55.50 | 8,117 | +0.27(+0.48%) |
Sep 09, 2015 | 57.00 | 59.40 | 54.90 | 55.23 | 10,168 | +0.63(+1.16%) |
Sep 08, 2015 | 59.40 | 59.40 | 54.30 | 54.60 | 4,379 | -1.20(-2.15%) |
Sep 04, 2015 | 53.70 | 55.80 | 55.80 | 55.80 | 2,860 | +1.50(+2.76%) |
Sep 03, 2015 | 57.30 | 58.61 | 53.70 | 54.30 | 5,871 | -3.00(-5.24%) |
Sep 02, 2015 | 57.30 | 58.50 | 55.20 | 57.30 | 8,408 | -0.30(-0.52%) |