Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 99.20 | 99.20 | 95.04 | 97.76 | 35,739 | -1.44(-1.45%) |
Aug 30, 2016 | 98.16 | 101.76 | 98.16 | 99.20 | 39,625 | +0.56(+0.57%) |
Aug 29, 2016 | 96.00 | 100.00 | 93.76 | 98.64 | 37,909 | +1.92(+1.99%) |
Aug 26, 2016 | 95.36 | 98.64 | 93.20 | 96.72 | 27,606 | +1.04(+1.09%) |
Aug 25, 2016 | 97.84 | 98.88 | 93.44 | 95.68 | 41,916 | -1.76(-1.81%) |
Aug 24, 2016 | 102.80 | 106.16 | 95.68 | 97.44 | 62,918 | -5.84(-5.65%) |
Aug 23, 2016 | 104.48 | 105.44 | 102.08 | 103.28 | 39,166 | -0.48(-0.46%) |
Aug 22, 2016 | 104.88 | 109.60 | 102.48 | 103.76 | 65,491 | -1.12(-1.07%) |
Aug 19, 2016 | 106.96 | 106.96 | 102.64 | 104.88 | 70,484 | -1.92(-1.80%) |
Aug 18, 2016 | 100.80 | 108.16 | 100.16 | 106.80 | 97,810 | +5.36(+5.28%) |
Aug 17, 2016 | 103.44 | 104.40 | 98.99 | 101.44 | 58,402 | -2.00(-1.93%) |
Aug 16, 2016 | 91.76 | 105.60 | 91.76 | 103.44 | 148,886 | +11.84(+12.93%) |
Aug 15, 2016 | 94.80 | 96.72 | 90.91 | 91.60 | 40,396 | -1.60(-1.72%) |
Aug 12, 2016 | 85.60 | 98.24 | 84.96 | 93.20 | 74,136 | +7.20(+8.37%) |
Aug 11, 2016 | 84.32 | 86.08 | 83.28 | 86.00 | 28,231 | +1.52(+1.80%) |
Aug 10, 2016 | 88.08 | 89.52 | 80.08 | 84.48 | 111,239 | -8.80(-9.43%) |
Aug 09, 2016 | 92.32 | 93.60 | 90.01 | 93.28 | 21,992 | +0.48(+0.52%) |
Aug 08, 2016 | 95.36 | 97.44 | 91.08 | 92.80 | 34,658 | -0.88(-0.94%) |
Aug 05, 2016 | 90.08 | 95.04 | 88.48 | 93.68 | 40,250 | +3.84(+4.27%) |
Aug 04, 2016 | 90.80 | 91.60 | 86.64 | 89.84 | 28,519 | +1.68(+1.91%) |
Aug 03, 2016 | 88.08 | 90.08 | 86.96 | 88.16 | 21,933 | +0.32(+0.36%) |
Aug 02, 2016 | 89.68 | 90.08 | 84.73 | 87.84 | 28,423 | -1.60(-1.79%) |
Aug 01, 2016 | 88.64 | 91.04 | 87.20 | 89.44 | 21,691 | +0.64(+0.72%) |
Jul 29, 2016 | 88.88 | 90.80 | 88.16 | 88.80 | 59,452 | -0.88(-0.98%) |
Jul 28, 2016 | 96.00 | 97.60 | 85.21 | 89.68 | 65,617 | -5.60(-5.88%) |
Jul 27, 2016 | 91.20 | 95.60 | 89.60 | 95.28 | 45,572 | +4.16(+4.57%) |
Jul 26, 2016 | 92.32 | 95.20 | 89.18 | 91.12 | 47,268 | -1.76(-1.89%) |
Jul 25, 2016 | 86.80 | 95.28 | 85.76 | 92.88 | 123,314 | +6.72(+7.80%) |
Jul 22, 2016 | 85.68 | 87.20 | 83.60 | 86.16 | 20,788 | +1.04(+1.22%) |
Jul 21, 2016 | 86.40 | 89.04 | 84.24 | 85.12 | 24,922 | -1.04(-1.21%) |
Jul 20, 2016 | 82.40 | 86.80 | 81.84 | 86.16 | 24,618 | +3.52(+4.26%) |
Jul 19, 2016 | 84.40 | 84.40 | 82.32 | 82.64 | 16,571 | -1.60(-1.90%) |
Jul 18, 2016 | 83.28 | 85.52 | 82.64 | 84.24 | 11,009 | +0.56(+0.67%) |
Jul 15, 2016 | 82.80 | 85.20 | 82.24 | 83.68 | 17,532 | +1.44(+1.75%) |
Jul 14, 2016 | 85.36 | 85.36 | 81.28 | 82.24 | 36,064 | -2.80(-3.29%) |
Jul 13, 2016 | 87.20 | 88.80 | 84.72 | 85.04 | 32,055 | -1.92(-2.21%) |
Jul 12, 2016 | 88.64 | 89.52 | 85.60 | 86.96 | 24,850 | -1.04(-1.18%) |
Jul 11, 2016 | 85.92 | 89.68 | 85.32 | 88.00 | 30,691 | +2.64(+3.09%) |
Jul 08, 2016 | 85.12 | 86.08 | 85.28 | 85.36 | 18,954 | +0.08(+0.09%) |
Jul 07, 2016 | 85.92 | 88.24 | 82.72 | 85.28 | 42,173 | +4.16(+5.13%) |
Jul 05, 2016 | 83.20 | 83.84 | 80.00 | 81.12 | 58,865 | -2.32(-2.78%) |
Jul 01, 2016 | 81.68 | 83.44 | 83.44 | 83.44 | 27,250 | +1.76(+2.15%) |
Jun 30, 2016 | 81.52 | 83.68 | 80.00 | 81.68 | 43,502 | -0.40(-0.49%) |
Jun 29, 2016 | 81.84 | 83.04 | 77.68 | 82.08 | 44,456 | +1.12(+1.38%) |
Jun 28, 2016 | 77.76 | 81.28 | 76.08 | 80.96 | 61,079 | +4.48(+5.86%) |
Jun 27, 2016 | 80.00 | 81.20 | 75.04 | 76.48 | 105,054 | -5.36(-6.55%) |
Jun 24, 2016 | 81.44 | 85.36 | 79.04 | 81.84 | 315,498 | -4.56(-5.28%) |
Jun 23, 2016 | 86.80 | 90.24 | 84.16 | 86.40 | 70,919 | +0.24(+0.28%) |
Jun 22, 2016 | 88.64 | 91.52 | 84.56 | 86.16 | 121,956 | +1.20(+1.41%) |
Jun 21, 2016 | 90.48 | 90.48 | 82.88 | 84.96 | 78,282 | -3.36(-3.80%) |
Jun 20, 2016 | 80.80 | 89.76 | 80.00 | 88.32 | 106,709 | +6.88(+8.45%) |
Jun 17, 2016 | 83.04 | 84.07 | 80.48 | 81.44 | 58,545 | -0.16(-0.20%) |
Jun 16, 2016 | 81.04 | 86.16 | 80.80 | 81.60 | 68,844 | +0.32(+0.39%) |
Jun 15, 2016 | 78.16 | 83.84 | 78.16 | 81.28 | 116,793 | +4.16(+5.39%) |
Jun 14, 2016 | 84.40 | 86.96 | 76.00 | 77.12 | 386,419 | -4.00(-4.93%) |
Jun 13, 2016 | 80.96 | 82.96 | 77.76 | 81.12 | 66,813 | +0.40(+0.50%) |
Jun 10, 2016 | 83.20 | 86.08 | 80.08 | 80.72 | 54,516 | -1.60(-1.94%) |
Jun 09, 2016 | 81.68 | 89.68 | 80.80 | 82.32 | 78,853 | -0.24(-0.29%) |
Jun 08, 2016 | 96.32 | 96.64 | 80.56 | 82.56 | 140,565 | -12.64(-13.28%) |
Jun 07, 2016 | 102.08 | 104.00 | 94.08 | 95.20 | 70,167 | -6.64(-6.52%) |
Jun 06, 2016 | 99.28 | 105.44 | 98.64 | 101.84 | 131,093 | +0.64(+0.63%) |
Jun 03, 2016 | 111.92 | 114.23 | 99.68 | 101.20 | 285,782 | -13.44(-11.72%) |
Jun 02, 2016 | 109.76 | 126.72 | 106.56 | 114.64 | 635,881 | +3.36(+3.02%) |