Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 43.12 | 44.45 | 42.40 | 43.12 | 63,225 | +0.00(+0.00%) |
Nov 27, 2015 | 42.16 | 44.09 | 41.92 | 43.12 | 47,105 | +1.09(+2.59%) |
Nov 25, 2015 | 43.24 | 42.04 | 42.04 | 42.04 | 99,848 | -1.45(-3.33%) |
Nov 24, 2015 | 43.61 | 45.66 | 42.88 | 43.49 | 122,931 | -0.36(-0.83%) |
Nov 23, 2015 | 47.11 | 47.35 | 43.24 | 43.85 | 164,869 | -4.35(-9.02%) |
Nov 20, 2015 | 51.94 | 52.91 | 47.83 | 48.20 | 121,615 | -3.99(-7.64%) |
Nov 19, 2015 | 52.42 | 53.15 | 50.61 | 52.18 | 94,900 | -0.72(-1.37%) |
Nov 18, 2015 | 55.32 | 56.29 | 52.01 | 52.91 | 83,297 | -2.42(-4.37%) |
Nov 17, 2015 | 59.07 | 59.43 | 53.99 | 55.32 | 73,759 | -3.26(-5.57%) |
Nov 16, 2015 | 56.77 | 59.55 | 56.77 | 58.58 | 54,775 | +2.17(+3.85%) |
Nov 13, 2015 | 55.20 | 57.38 | 54.60 | 56.41 | 57,501 | +0.97(+1.74%) |
Nov 12, 2015 | 58.22 | 59.01 | 55.44 | 55.44 | 83,328 | -3.26(-5.56%) |
Nov 11, 2015 | 60.40 | 60.40 | 56.77 | 58.71 | 90,699 | -1.69(-2.80%) |
Nov 10, 2015 | 61.60 | 64.50 | 60.28 | 60.40 | 101,046 | -1.45(-2.34%) |
Nov 09, 2015 | 64.50 | 64.87 | 61.12 | 61.85 | 67,528 | -2.39(-3.71%) |
Nov 06, 2015 | 62.37 | 64.58 | 62.37 | 64.23 | 62,819 | +1.86(+2.98%) |
Nov 05, 2015 | 69.69 | 69.69 | 62.26 | 62.37 | 325,639 | -6.97(-10.05%) |
Nov 04, 2015 | 67.60 | 71.32 | 67.26 | 69.34 | 116,138 | +2.09(+3.11%) |
Nov 03, 2015 | 66.79 | 72.01 | 59.59 | 67.25 | 471,381 | -15.68(-18.91%) |
Nov 02, 2015 | 87.00 | 88.74 | 80.84 | 82.93 | 129,939 | -3.48(-4.03%) |
Oct 30, 2015 | 84.79 | 88.28 | 84.79 | 86.42 | 36,880 | +1.63(+1.92%) |
Oct 29, 2015 | 88.28 | 89.79 | 83.28 | 84.79 | 35,715 | -0.35(-0.41%) |
Oct 28, 2015 | 82.93 | 88.86 | 82.47 | 85.14 | 33,063 | +2.32(+2.81%) |
Oct 27, 2015 | 85.95 | 86.88 | 82.47 | 82.82 | 41,856 | -2.79(-3.26%) |
Oct 26, 2015 | 89.79 | 89.90 | 84.79 | 85.60 | 35,282 | -4.30(-4.78%) |
Oct 23, 2015 | 88.16 | 91.18 | 87.11 | 89.90 | 34,047 | +1.86(+2.11%) |
Oct 22, 2015 | 90.02 | 91.53 | 86.07 | 88.04 | 47,836 | -1.74(-1.94%) |
Oct 21, 2015 | 92.92 | 94.08 | 89.32 | 89.79 | 28,881 | -3.14(-3.37%) |
Oct 20, 2015 | 88.86 | 93.39 | 88.62 | 92.92 | 37,452 | +3.60(+4.03%) |
Oct 19, 2015 | 90.48 | 92.92 | 86.88 | 89.32 | 34,312 | -1.51(-1.66%) |
Oct 16, 2015 | 94.66 | 98.03 | 90.25 | 90.83 | 52,463 | -5.11(-5.33%) |
Oct 15, 2015 | 94.08 | 96.29 | 90.25 | 95.94 | 56,773 | -0.93(-0.96%) |
Oct 14, 2015 | 94.08 | 98.50 | 94.08 | 96.87 | 38,048 | +2.44(+2.58%) |
Oct 13, 2015 | 95.36 | 97.57 | 93.73 | 94.43 | 21,078 | -1.28(-1.33%) |
Oct 12, 2015 | 101.52 | 101.52 | 94.78 | 95.71 | 29,583 | -5.92(-5.83%) |
Oct 09, 2015 | 100.70 | 102.10 | 99.89 | 101.63 | 35,850 | +1.63(+1.63%) |
Oct 08, 2015 | 97.92 | 100.64 | 96.29 | 100.01 | 18,560 | +2.44(+2.50%) |
Oct 07, 2015 | 97.57 | 100.70 | 96.41 | 97.57 | 17,881 | +1.28(+1.33%) |
Oct 06, 2015 | 91.76 | 98.73 | 91.18 | 96.29 | 33,850 | +4.65(+5.07%) |
Oct 05, 2015 | 88.04 | 91.76 | 87.00 | 91.64 | 31,281 | +4.99(+5.76%) |
Oct 02, 2015 | 84.44 | 87.46 | 84.44 | 86.65 | 23,247 | +1.28(+1.50%) |
Oct 01, 2015 | 84.79 | 86.53 | 83.05 | 85.37 | 19,860 | +0.70(+0.82%) |
Sep 30, 2015 | 83.86 | 86.30 | 80.84 | 84.67 | 41,635 | +0.58(+0.69%) |
Sep 29, 2015 | 85.95 | 85.95 | 83.28 | 84.09 | 31,142 | -1.74(-2.03%) |
Sep 28, 2015 | 88.39 | 90.02 | 85.14 | 85.84 | 28,048 | -3.37(-3.78%) |
Sep 25, 2015 | 92.81 | 94.55 | 89.09 | 89.20 | 19,775 | -3.48(-3.76%) |
Sep 24, 2015 | 88.39 | 93.39 | 87.23 | 92.69 | 30,216 | +3.25(+3.64%) |
Sep 23, 2015 | 93.73 | 94.32 | 88.04 | 89.44 | 21,347 | -3.02(-3.27%) |
Sep 22, 2015 | 94.20 | 95.24 | 90.95 | 92.46 | 27,882 | -3.02(-3.16%) |
Sep 21, 2015 | 98.15 | 99.77 | 95.24 | 95.48 | 15,586 | -2.09(-2.14%) |
Sep 18, 2015 | 96.87 | 98.26 | 96.52 | 97.57 | 16,878 | +0.46(+0.48%) |
Sep 17, 2015 | 96.29 | 98.73 | 94.90 | 97.10 | 22,571 | +0.70(+0.72%) |
Sep 16, 2015 | 96.99 | 98.61 | 95.36 | 96.41 | 15,574 | +0.70(+0.73%) |
Sep 15, 2015 | 98.15 | 98.50 | 95.48 | 95.71 | 23,754 | -2.79(-2.83%) |
Sep 14, 2015 | 99.89 | 100.82 | 98.15 | 98.50 | 16,397 | -2.56(-2.53%) |
Sep 11, 2015 | 100.24 | 101.63 | 95.48 | 101.05 | 27,927 | +0.46(+0.46%) |
Sep 10, 2015 | 102.10 | 102.10 | 98.61 | 100.59 | 31,264 | -1.28(-1.25%) |
Sep 09, 2015 | 99.66 | 102.68 | 98.38 | 101.86 | 33,516 | +4.07(+4.16%) |
Sep 08, 2015 | 98.73 | 98.85 | 93.73 | 97.80 | 24,252 | +1.74(+1.81%) |
Sep 04, 2015 | 93.27 | 96.06 | 96.06 | 96.06 | 21,893 | +2.44(+2.61%) |
Sep 03, 2015 | 96.41 | 97.34 | 91.18 | 93.62 | 40,188 | -2.32(-2.42%) |
Sep 02, 2015 | 98.15 | 98.38 | 94.66 | 95.94 | 27,980 | +0.00(+0.00%) |