Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 93.06 | 95.94 | 92.88 | 94.50 | 1,962 | +2.34(+2.54%) |
Oct 30, 2015 | 91.89 | 92.70 | 88.92 | 92.16 | 1,430 | +1.44(+1.59%) |
Oct 29, 2015 | 91.28 | 93.06 | 90.54 | 90.72 | 1,527 | -0.54(-0.59%) |
Oct 28, 2015 | 88.92 | 92.88 | 87.48 | 91.26 | 1,097 | +3.04(+3.45%) |
Oct 27, 2015 | 89.10 | 93.27 | 87.84 | 88.22 | 734 | -0.16(-0.19%) |
Oct 26, 2015 | 88.56 | 90.36 | 88.04 | 88.38 | 822 | -0.18(-0.20%) |
Oct 23, 2015 | 87.84 | 90.72 | 87.84 | 88.56 | 738 | -0.54(-0.61%) |
Oct 22, 2015 | 86.94 | 91.73 | 86.58 | 89.10 | 2,160 | +1.44(+1.64%) |
Oct 21, 2015 | 93.24 | 93.24 | 87.12 | 87.66 | 1,894 | -4.86(-5.25%) |
Oct 20, 2015 | 93.96 | 97.20 | 91.98 | 92.52 | 926 | -1.35(-1.44%) |
Oct 19, 2015 | 94.86 | 99.00 | 93.24 | 93.87 | 2,437 | -0.63(-0.67%) |
Oct 16, 2015 | 92.88 | 96.84 | 92.52 | 94.50 | 386 | +1.62(+1.74%) |
Oct 15, 2015 | 92.52 | 93.42 | 91.08 | 92.88 | 605 | +0.18(+0.19%) |
Oct 14, 2015 | 91.26 | 98.10 | 91.26 | 92.70 | 322 | +1.26(+1.38%) |
Oct 13, 2015 | 94.68 | 95.20 | 90.90 | 91.44 | 1,082 | -2.07(-2.21%) |
Oct 12, 2015 | 98.46 | 98.46 | 92.52 | 93.51 | 1,537 | -4.41(-4.50%) |
Oct 09, 2015 | 99.72 | 100.86 | 97.92 | 97.92 | 747 | +0.54(+0.55%) |
Oct 08, 2015 | 96.84 | 98.28 | 95.94 | 97.38 | 912 | +0.54(+0.56%) |
Oct 07, 2015 | 99.00 | 100.26 | 96.48 | 96.84 | 995 | +0.00(+0.00%) |
Oct 06, 2015 | 97.38 | 99.22 | 95.22 | 96.84 | 779 | -0.54(-0.55%) |
Oct 05, 2015 | 95.22 | 99.90 | 93.06 | 97.38 | 1,129 | +2.52(+2.66%) |
Oct 02, 2015 | 86.40 | 95.04 | 86.40 | 94.86 | 6,351 | +6.84(+7.77%) |
Oct 01, 2015 | 88.20 | 89.73 | 86.40 | 88.02 | 1,001 | -1.26(-1.41%) |
Sep 30, 2015 | 88.20 | 90.36 | 87.66 | 89.28 | 2,920 | +0.90(+1.02%) |
Sep 29, 2015 | 94.86 | 95.76 | 85.50 | 88.38 | 2,732 | -7.56(-7.88%) |
Sep 28, 2015 | 95.94 | 96.84 | 91.44 | 95.94 | 3,355 | -1.08(-1.11%) |
Sep 25, 2015 | 105.75 | 107.10 | 96.30 | 97.02 | 2,273 | -9.18(-8.64%) |
Sep 24, 2015 | 108.90 | 112.14 | 103.23 | 106.20 | 2,952 | -4.14(-3.75%) |
Sep 23, 2015 | 111.96 | 114.48 | 109.98 | 110.34 | 2,918 | -3.78(-3.31%) |
Sep 22, 2015 | 111.24 | 115.56 | 109.98 | 114.12 | 4,435 | +1.80(+1.60%) |
Sep 21, 2015 | 114.84 | 116.46 | 110.61 | 112.32 | 3,327 | -0.36(-0.32%) |
Sep 18, 2015 | 112.14 | 115.92 | 111.06 | 112.68 | 4,367 | -2.52(-2.19%) |
Sep 17, 2015 | 113.98 | 115.92 | 113.94 | 115.20 | 2,228 | +0.00(+0.00%) |
Sep 16, 2015 | 113.40 | 115.92 | 113.40 | 115.20 | 3,814 | -0.72(-0.62%) |
Sep 15, 2015 | 111.78 | 116.64 | 109.98 | 115.92 | 1,654 | +4.32(+3.87%) |
Sep 14, 2015 | 114.12 | 115.38 | 108.18 | 111.60 | 2,818 | -3.60(-3.13%) |
Sep 11, 2015 | 115.20 | 116.46 | 111.24 | 115.20 | 2,390 | -1.80(-1.54%) |
Sep 10, 2015 | 118.80 | 119.52 | 114.48 | 117.00 | 2,200 | -2.52(-2.11%) |
Sep 09, 2015 | 118.80 | 121.68 | 118.08 | 119.52 | 3,121 | +0.36(+0.30%) |
Sep 08, 2015 | 141.12 | 141.12 | 117.00 | 119.16 | 7,842 | +3.96(+3.44%) |