Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 82.40 | 87.60 | 77.00 | 78.80 | 3,738 | -2.40(-2.96%) |
Nov 29, 2016 | 84.80 | 85.97 | 80.20 | 81.20 | 3,367 | -5.20(-6.02%) |
Nov 28, 2016 | 85.72 | 86.40 | 84.60 | 86.40 | 1,911 | -1.60(-1.82%) |
Nov 25, 2016 | 85.20 | 89.00 | 85.20 | 88.00 | 1,625 | +2.20(+2.56%) |
Nov 23, 2016 | 85.80 | 85.80 | 85.80 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 91.20 | 94.30 | 84.00 | 85.80 | 5,043 | -6.60(-7.14%) |
Nov 21, 2016 | 90.20 | 112.00 | 82.60 | 92.40 | 16,934 | +0.80(+0.87%) |
Nov 18, 2016 | 108.40 | 112.00 | 90.00 | 91.60 | 21,277 | -16.00(-14.87%) |
Nov 17, 2016 | 72.40 | 108.20 | 67.40 | 107.60 | 42,685 | +34.20(+46.59%) |
Nov 16, 2016 | 74.80 | 75.00 | 70.20 | 73.40 | 2,929 | -1.60(-2.13%) |
Nov 15, 2016 | 78.00 | 79.80 | 72.40 | 75.00 | 3,672 | -3.20(-4.09%) |
Nov 14, 2016 | 73.20 | 78.20 | 69.75 | 78.20 | 3,869 | +6.40(+8.91%) |
Nov 11, 2016 | 74.40 | 74.85 | 68.20 | 71.80 | 3,475 | -1.60(-2.18%) |
Nov 10, 2016 | 78.80 | 79.60 | 73.80 | 73.40 | 6,677 | -4.00(-5.17%) |
Nov 09, 2016 | 67.00 | 79.00 | 67.00 | 77.40 | 10,629 | +12.40(+19.08%) |
Nov 08, 2016 | 68.00 | 68.19 | 61.00 | 65.00 | 5,313 | -1.60(-2.40%) |
Nov 07, 2016 | 69.00 | 69.00 | 65.40 | 66.60 | 1,279 | -0.40(-0.60%) |
Nov 04, 2016 | 67.60 | 69.60 | 66.20 | 67.00 | 1,642 | -0.20(-0.30%) |
Nov 03, 2016 | 69.20 | 75.71 | 67.20 | 67.20 | 1,362 | -2.00(-2.89%) |
Nov 02, 2016 | 73.60 | 74.41 | 67.00 | 69.20 | 4,960 | -3.20(-4.42%) |
Nov 01, 2016 | 78.80 | 78.80 | 72.40 | 72.40 | 4,607 | -6.40(-8.12%) |
Oct 31, 2016 | 78.60 | 79.80 | 76.80 | 78.80 | 1,233 | +0.20(+0.25%) |
Oct 28, 2016 | 81.40 | 81.60 | 76.00 | 78.60 | 6,678 | -3.40(-4.15%) |
Oct 27, 2016 | 87.40 | 87.40 | 81.10 | 82.00 | 10,386 | -5.40(-6.18%) |
Oct 26, 2016 | 90.40 | 92.80 | 85.40 | 87.40 | 2,348 | -3.20(-3.53%) |
Oct 25, 2016 | 99.40 | 99.80 | 90.40 | 90.60 | 9,078 | -7.20(-7.36%) |
Oct 24, 2016 | 99.80 | 102.80 | 97.00 | 97.80 | 7,269 | -0.80(-0.81%) |
Oct 21, 2016 | 100.00 | 103.80 | 97.00 | 98.60 | 6,203 | -2.40(-2.38%) |
Oct 20, 2016 | 97.40 | 103.60 | 96.20 | 101.00 | 950 | +2.40(+2.43%) |
Oct 19, 2016 | 96.40 | 98.60 | 92.00 | 98.60 | 2,968 | +1.60(+1.65%) |
Oct 18, 2016 | 102.60 | 104.80 | 96.00 | 97.00 | 10,188 | -3.80(-3.77%) |
Oct 17, 2016 | 104.00 | 107.60 | 100.20 | 100.80 | 6,991 | -3.20(-3.08%) |
Oct 14, 2016 | 105.40 | 108.60 | 101.40 | 104.00 | 5,526 | -1.00(-0.95%) |
Oct 13, 2016 | 103.20 | 109.00 | 101.00 | 105.00 | 16,731 | -0.20(-0.19%) |
Oct 12, 2016 | 109.80 | 112.60 | 104.20 | 105.20 | 4,448 | -5.20(-4.71%) |
Oct 11, 2016 | 111.40 | 115.82 | 110.00 | 110.40 | 4,880 | -2.80(-2.47%) |
Oct 10, 2016 | 109.40 | 116.60 | 109.40 | 113.20 | 9,368 | +3.80(+3.47%) |
Oct 07, 2016 | 111.40 | 112.00 | 106.60 | 109.40 | 4,057 | -2.80(-2.50%) |
Oct 06, 2016 | 116.00 | 117.40 | 110.00 | 112.20 | 4,089 | -3.60(-3.11%) |
Oct 05, 2016 | 112.60 | 118.96 | 107.40 | 115.80 | 4,498 | +4.20(+3.76%) |
Oct 04, 2016 | 118.20 | 119.58 | 110.00 | 111.60 | 4,495 | -7.40(-6.22%) |
Oct 03, 2016 | 120.20 | 120.52 | 118.00 | 119.00 | 5,013 | -1.00(-0.83%) |
Sep 30, 2016 | 120.40 | 121.60 | 118.40 | 120.00 | 4,208 | -0.20(-0.17%) |
Sep 29, 2016 | 122.00 | 123.70 | 116.60 | 120.20 | 22,779 | +0.20(+0.17%) |
Sep 28, 2016 | 114.20 | 123.00 | 111.64 | 120.00 | 21,446 | +4.80(+4.17%) |
Sep 27, 2016 | 111.80 | 115.80 | 108.00 | 115.20 | 7,896 | +2.00(+1.77%) |
Sep 26, 2016 | 110.60 | 115.00 | 110.60 | 113.20 | 4,084 | +0.80(+0.71%) |
Sep 23, 2016 | 116.80 | 117.78 | 110.20 | 112.40 | 3,180 | -4.00(-3.44%) |
Sep 22, 2016 | 119.20 | 119.20 | 112.00 | 116.40 | 5,202 | -1.20(-1.02%) |
Sep 21, 2016 | 121.20 | 122.60 | 114.20 | 117.60 | 17,408 | -2.00(-1.67%) |
Sep 20, 2016 | 109.80 | 123.80 | 109.80 | 119.60 | 29,636 | +10.00(+9.12%) |
Sep 19, 2016 | 115.00 | 117.40 | 108.00 | 109.60 | 13,197 | +1.60(+1.48%) |
Sep 16, 2016 | 102.00 | 113.40 | 98.20 | 108.00 | 13,538 | +6.20(+6.09%) |
Sep 15, 2016 | 99.00 | 103.00 | 96.60 | 101.80 | 2,074 | +3.40(+3.46%) |
Sep 14, 2016 | 98.20 | 100.40 | 96.20 | 98.40 | 1,338 | +0.20(+0.20%) |
Sep 13, 2016 | 101.80 | 101.80 | 96.00 | 98.20 | 2,856 | -3.40(-3.35%) |
Sep 12, 2016 | 101.40 | 103.40 | 97.61 | 101.60 | 2,346 | +0.80(+0.79%) |
Sep 09, 2016 | 108.80 | 109.68 | 100.20 | 100.80 | 5,084 | -7.40(-6.84%) |
Sep 08, 2016 | 106.20 | 113.40 | 104.64 | 108.20 | 2,234 | +2.60(+2.46%) |
Sep 07, 2016 | 105.20 | 109.60 | 105.20 | 105.60 | 2,491 | +0.20(+0.19%) |
Sep 06, 2016 | 116.80 | 116.80 | 104.60 | 105.40 | 10,974 | -8.80(-7.71%) |
Sep 02, 2016 | 113.40 | 114.20 | 114.20 | 114.20 | 4,065 | +0.00(+0.00%) |