Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 68.22 | 70.56 | 66.96 | 68.22 | 950 | +1.62(+2.43%) |
Jan 28, 2016 | 69.66 | 69.84 | 66.60 | 66.60 | 1,915 | -2.88(-4.15%) |
Jan 27, 2016 | 69.12 | 70.74 | 67.23 | 69.48 | 1,313 | -2.16(-3.02%) |
Jan 26, 2016 | 71.64 | 73.80 | 68.76 | 71.64 | 507 | +0.18(+0.25%) |
Jan 25, 2016 | 67.68 | 71.46 | 66.60 | 71.46 | 680 | +2.34(+3.39%) |
Jan 22, 2016 | 70.88 | 71.10 | 68.98 | 69.12 | 596 | -2.34(-3.27%) |
Jan 21, 2016 | 71.10 | 75.06 | 70.20 | 71.46 | 535 | +2.52(+3.66%) |
Jan 20, 2016 | 68.58 | 71.46 | 63.90 | 68.94 | 1,425 | -0.36(-0.52%) |
Jan 19, 2016 | 65.52 | 69.71 | 65.52 | 69.30 | 1,737 | +5.22(+8.15%) |
Jan 15, 2016 | 64.98 | 64.08 | 64.08 | 64.08 | 1,344 | -0.90(-1.39%) |
Jan 14, 2016 | 63.18 | 66.96 | 61.38 | 64.98 | 2,435 | +2.16(+3.44%) |
Jan 13, 2016 | 68.58 | 70.02 | 54.90 | 62.82 | 3,102 | -5.22(-7.67%) |
Jan 12, 2016 | 81.08 | 81.18 | 64.44 | 68.04 | 4,719 | -10.26(-13.10%) |
Jan 11, 2016 | 81.18 | 83.34 | 77.58 | 78.30 | 6,661 | -1.80(-2.25%) |
Jan 08, 2016 | 81.90 | 82.08 | 79.38 | 80.10 | 2,453 | +0.54(+0.68%) |
Jan 07, 2016 | 81.72 | 83.16 | 79.20 | 79.56 | 3,813 | -3.24(-3.91%) |
Jan 06, 2016 | 85.50 | 88.56 | 81.90 | 82.80 | 1,329 | -3.24(-3.77%) |
Jan 05, 2016 | 84.06 | 88.20 | 83.52 | 86.04 | 904 | +2.52(+3.02%) |
Jan 04, 2016 | 82.80 | 85.14 | 81.00 | 83.52 | 864 | -0.18(-0.22%) |
Dec 31, 2015 | 87.84 | 83.70 | 83.70 | 83.70 | 7,450 | -5.04(-5.68%) |
Dec 30, 2015 | 90.00 | 92.88 | 87.30 | 88.74 | 2,761 | -1.08(-1.20%) |
Dec 29, 2015 | 91.44 | 91.98 | 88.38 | 89.82 | 1,687 | -2.16(-2.35%) |
Dec 28, 2015 | 92.34 | 93.24 | 89.64 | 91.98 | 1,372 | -1.98(-2.11%) |
Dec 24, 2015 | 94.50 | 93.96 | 93.96 | 93.96 | 250 | -0.36(-0.38%) |
Dec 23, 2015 | 90.90 | 95.22 | 90.90 | 94.32 | 1,325 | +3.24(+3.56%) |
Dec 22, 2015 | 91.98 | 92.70 | 90.00 | 91.08 | 1,619 | +0.18(+0.20%) |
Dec 21, 2015 | 88.20 | 92.16 | 87.48 | 90.90 | 1,365 | +2.88(+3.27%) |
Dec 18, 2015 | 88.92 | 90.54 | 87.56 | 88.02 | 908 | +0.18(+0.20%) |
Dec 17, 2015 | 90.54 | 91.80 | 87.84 | 87.84 | 775 | -2.34(-2.59%) |
Dec 16, 2015 | 87.17 | 92.70 | 87.17 | 90.18 | 908 | +1.62(+1.83%) |
Dec 15, 2015 | 89.59 | 91.08 | 86.02 | 88.56 | 2,594 | -1.62(-1.80%) |
Dec 14, 2015 | 94.50 | 94.86 | 89.80 | 90.18 | 2,271 | -5.22(-5.47%) |
Dec 11, 2015 | 97.56 | 99.18 | 93.60 | 95.40 | 1,426 | -3.24(-3.28%) |
Dec 10, 2015 | 99.00 | 100.62 | 97.56 | 98.64 | 588 | -0.36(-0.36%) |
Dec 09, 2015 | 99.18 | 101.52 | 97.99 | 99.00 | 1,085 | -2.52(-2.48%) |
Dec 08, 2015 | 98.52 | 102.60 | 96.84 | 101.52 | 1,053 | -0.54(-0.53%) |
Dec 07, 2015 | 101.16 | 103.14 | 97.56 | 102.06 | 3,801 | +0.72(+0.71%) |
Dec 04, 2015 | 99.18 | 102.91 | 99.18 | 101.34 | 2,995 | +1.08(+1.08%) |
Dec 03, 2015 | 100.62 | 101.88 | 97.56 | 100.26 | 2,219 | -0.54(-0.54%) |
Dec 02, 2015 | 100.80 | 102.06 | 98.28 | 100.80 | 2,669 | -1.44(-1.41%) |
Dec 01, 2015 | 102.78 | 103.01 | 98.28 | 102.24 | 2,591 | -1.80(-1.73%) |
Nov 30, 2015 | 106.74 | 107.28 | 97.92 | 104.04 | 4,984 | -3.78(-3.51%) |
Nov 27, 2015 | 109.08 | 109.08 | 105.30 | 107.82 | 2,736 | +0.90(+0.84%) |
Nov 25, 2015 | 103.68 | 106.92 | 106.92 | 106.92 | 10,338 | +2.52(+2.41%) |
Nov 24, 2015 | 111.60 | 125.46 | 103.14 | 104.40 | 105,205 | +1.44(+1.40%) |
Nov 23, 2015 | 94.32 | 105.12 | 93.06 | 102.96 | 15,053 | +8.28(+8.75%) |
Nov 20, 2015 | 94.86 | 95.58 | 92.88 | 94.68 | 1,263 | +0.54(+0.57%) |
Nov 19, 2015 | 92.34 | 95.58 | 92.34 | 94.14 | 1,311 | +2.52(+2.75%) |
Nov 18, 2015 | 91.93 | 93.24 | 91.44 | 91.62 | 836 | -0.72(-0.78%) |
Nov 17, 2015 | 90.90 | 93.06 | 90.18 | 92.34 | 998 | +1.44(+1.58%) |
Nov 16, 2015 | 90.90 | 91.37 | 90.00 | 90.90 | 903 | +0.72(+0.80%) |
Nov 13, 2015 | 90.18 | 93.24 | 89.52 | 90.18 | 427 | +0.36(+0.40%) |
Nov 12, 2015 | 90.18 | 96.30 | 89.10 | 89.82 | 878 | -1.26(-1.38%) |
Nov 11, 2015 | 94.32 | 96.64 | 90.00 | 91.08 | 833 | -3.78(-3.98%) |
Nov 10, 2015 | 92.11 | 97.02 | 90.00 | 94.86 | 1,427 | -0.18(-0.19%) |
Nov 09, 2015 | 94.68 | 98.64 | 91.98 | 95.04 | 1,093 | -0.90(-0.94%) |
Nov 06, 2015 | 91.98 | 96.30 | 91.98 | 95.94 | 965 | +1.80(+1.91%) |
Nov 05, 2015 | 99.36 | 99.36 | 94.14 | 94.14 | 1,805 | -4.32(-4.39%) |
Nov 04, 2015 | 97.56 | 99.18 | 96.48 | 98.46 | 1,750 | +1.08(+1.11%) |
Nov 03, 2015 | 94.32 | 98.75 | 93.42 | 97.38 | 2,900 | +2.88(+3.05%) |