Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 17.60 | 17.65 | 17.45 | 17.59 | 11,618 | +0.12(+0.69%) |
Aug 28, 2015 | 17.64 | 17.66 | 17.46 | 17.47 | 10,476 | -0.30(-1.69%) |
Aug 27, 2015 | 17.80 | 18.02 | 17.74 | 17.77 | 18,898 | -0.07(-0.39%) |
Aug 26, 2015 | 17.84 | 17.84 | 17.57 | 17.84 | 8,149 | -0.41(-2.25%) |
Aug 25, 2015 | 18.48 | 18.48 | 18.23 | 18.25 | 12,979 | -0.05(-0.27%) |
Aug 24, 2015 | 17.85 | 18.35 | 17.75 | 18.30 | 13,944 | +0.18(+0.99%) |
Aug 21, 2015 | 18.37 | 18.37 | 18.10 | 18.12 | 6,894 | -0.36(-1.95%) |
Aug 20, 2015 | 18.43 | 18.56 | 18.40 | 18.48 | 8,305 | -0.17(-0.91%) |
Aug 19, 2015 | 18.52 | 18.66 | 18.42 | 18.65 | 12,350 | -0.04(-0.19%) |
Aug 18, 2015 | 18.66 | 18.72 | 18.66 | 18.68 | 6,215 | -0.09(-0.45%) |
Aug 17, 2015 | 18.72 | 18.77 | 18.59 | 18.77 | 17,415 | -0.15(-0.79%) |
Aug 14, 2015 | 18.82 | 18.92 | 18.72 | 18.92 | 8,357 | +0.06(+0.32%) |
Aug 13, 2015 | 18.72 | 18.86 | 18.70 | 18.86 | 11,114 | +0.18(+0.96%) |
Aug 12, 2015 | 18.69 | 18.69 | 18.54 | 18.68 | 9,788 | -0.12(-0.64%) |
Aug 11, 2015 | 18.80 | 18.86 | 18.54 | 18.80 | 4,896 | -75.16(-79.99%) |
Aug 10, 2015 | 93.68 | 93.96 | 93.68 | 93.96 | 1,431 | +0.66(+0.71%) |
Aug 07, 2015 | 92.63 | 93.39 | 92.63 | 93.30 | 1,868 | +0.09(+0.10%) |
Aug 06, 2015 | 93.27 | 93.27 | 93.21 | 93.21 | 965 | -0.14(-0.15%) |
Aug 05, 2015 | 93.06 | 93.35 | 92.92 | 93.35 | 3,981 | +0.47(+0.51%) |
Aug 04, 2015 | 93.82 | 93.82 | 92.78 | 92.88 | 4,942 | +0.13(+0.14%) |
Aug 03, 2015 | 92.75 | 93.00 | 92.75 | 92.75 | 1,701 | +1.45(+1.59%) |
Jul 31, 2015 | 91.30 | 91.30 | 91.30 | 91.30 | 1,477 | +0.78(+0.86%) |
Jul 30, 2015 | 90.19 | 92.82 | 90.15 | 90.52 | 73,661 | -3.26(-3.48%) |
Jul 29, 2015 | 94.15 | 94.86 | 93.46 | 93.78 | 11,002 | -1.27(-1.34%) |
Jul 28, 2015 | 94.80 | 95.05 | 94.46 | 95.05 | 1,808 | +1.60(+1.71%) |
Jul 27, 2015 | 91.95 | 94.80 | 91.72 | 93.45 | 2,456 | -1.52(-1.60%) |
Jul 24, 2015 | 95.10 | 95.43 | 94.94 | 94.97 | 1,578 | +1.78(+1.92%) |
Jul 23, 2015 | 93.19 | 93.19 | 93.19 | 93.19 | 1,329 | -2.91(-3.02%) |
Jul 22, 2015 | 92.50 | 96.09 | 92.50 | 96.09 | 1,097 | -0.25(-0.26%) |
Jul 21, 2015 | 96.66 | 96.66 | 96.34 | 96.34 | 4,028 | -0.18(-0.19%) |
Jul 17, 2015 | 96.52 | 96.52 | 96.52 | 783 | -0.21(-0.22%) | |
Jul 16, 2015 | 97.14 | 97.14 | 96.73 | 96.73 | 878 | +0.60(+0.62%) |
Jul 15, 2015 | 95.00 | 96.22 | 95.00 | 96.13 | 1,308 | -0.37(-0.38%) |
Jul 14, 2015 | 95.38 | 96.50 | 95.38 | 96.50 | 1,227 | -0.29(-0.30%) |
Jul 13, 2015 | 97.00 | 97.22 | 96.50 | 96.79 | 4,217 | +0.54(+0.56%) |
Jul 10, 2015 | 96.60 | 96.61 | 93.49 | 96.25 | 5,308 | +3.18(+3.42%) |
Jul 09, 2015 | 93.80 | 94.61 | 92.62 | 93.07 | 2,007 | +2.31(+2.55%) |
Jul 08, 2015 | 94.29 | 94.29 | 90.76 | 90.76 | 3,026 | -2.76(-2.95%) |
Jul 07, 2015 | 93.52 | 89.92 | 93.52 | 5,240 | +2.20(+2.41%) | |
Jul 06, 2015 | 91.32 | 91.32 | 91.32 | 91.32 | 2,773 | -1.64(-1.76%) |
Jul 02, 2015 | 92.96 | 92.96 | 92.96 | 0 | -2.84(-2.96%) | |
Jun 30, 2015 | 95.80 | 95.80 | 95.80 | 794 | -1.51(-1.55%) | |
Jun 29, 2015 | 96.56 | 97.47 | 96.56 | 97.31 | 12,889 | -2.35(-2.36%) |
Jun 26, 2015 | 99.07 | 99.72 | 99.07 | 99.66 | 1,656 | -0.18(-0.18%) |
Jun 25, 2015 | 99.84 | 99.84 | 99.84 | 99.84 | 1,038 | -1.56(-1.54%) |
Jun 24, 2015 | 101.57 | 101.59 | 101.37 | 101.40 | 1,778 | -1.50(-1.46%) |
Jun 23, 2015 | 102.90 | 102.90 | 102.90 | 102.90 | 899 | +1.90(+1.88%) |
Jun 19, 2015 | 101.00 | 101.00 | 101.00 | 566 | -1.27(-1.24%) | |
Jun 18, 2015 | 100.54 | 102.27 | 100.54 | 102.27 | 1,338 | +1.90(+1.89%) |
Jun 17, 2015 | 99.12 | 100.37 | 99.12 | 100.37 | 1,683 | +0.36(+0.36%) |
Jun 16, 2015 | 99.86 | 100.32 | 99.86 | 100.01 | 1,079 | -0.52(-0.52%) |
Jun 15, 2015 | 100.53 | 100.53 | 100.53 | 100.53 | 860 | -0.84(-0.83%) |
Jun 12, 2015 | 98.47 | 101.45 | 98.47 | 101.37 | 1,600 | -1.39(-1.35%) |
Jun 11, 2015 | 102.76 | 102.76 | 102.76 | 102.76 | 578 | -0.36(-0.35%) |
Jun 10, 2015 | 103.12 | 103.12 | 103.12 | 103.12 | 739 | +1.13(+1.11%) |
Jun 09, 2015 | 101.05 | 101.99 | 101.05 | 101.99 | 2,169 | -0.27(-0.26%) |
Jun 08, 2015 | 101.69 | 102.26 | 101.69 | 102.26 | 1,610 | +1.38(+1.37%) |
Jun 05, 2015 | 104.05 | 100.88 | 100.88 | 2,422 | -3.17(-3.05%) | |
Jun 04, 2015 | 104.21 | 105.15 | 104.05 | 104.05 | 1,632 | -0.86(-0.82%) |
Jun 03, 2015 | 105.55 | 105.99 | 104.91 | 104.91 | 2,215 | +0.28(+0.27%) |
Jun 02, 2015 | 104.63 | 104.63 | 104.63 | 104.63 | 1,299 | +1.32(+1.28%) |