Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 74.44 | 77.76 | 69.05 | 71.90 | 803,009 | -2.54(-3.41%) |
Jan 28, 2016 | 66.44 | 77.97 | 66.44 | 74.44 | 1,274,132 | +8.12(+12.24%) |
Jan 27, 2016 | 70.36 | 71.44 | 66.05 | 66.32 | 578,296 | -4.66(-6.57%) |
Jan 26, 2016 | 73.68 | 73.91 | 69.48 | 70.98 | 569,234 | -2.62(-3.56%) |
Jan 25, 2016 | 75.52 | 77.21 | 72.78 | 73.60 | 419,692 | -1.99(-2.63%) |
Jan 22, 2016 | 74.42 | 77.08 | 71.60 | 75.59 | 494,341 | +2.88(+3.96%) |
Jan 21, 2016 | 77.56 | 80.64 | 71.25 | 72.71 | 598,090 | -5.09(-6.54%) |
Jan 20, 2016 | 73.56 | 78.96 | 71.87 | 77.80 | 591,596 | +1.97(+2.60%) |
Jan 19, 2016 | 78.17 | 79.58 | 72.62 | 75.83 | 395,139 | -1.11(-1.44%) |
Jan 15, 2016 | 76.36 | 76.94 | 76.94 | 76.94 | 295,900 | -1.73(-2.20%) |
Jan 14, 2016 | 79.46 | 81.04 | 74.36 | 78.67 | 320,178 | -0.60(-0.76%) |
Jan 13, 2016 | 84.79 | 85.02 | 78.41 | 79.27 | 584,884 | -5.81(-6.83%) |
Jan 12, 2016 | 81.91 | 88.47 | 81.48 | 85.08 | 400,960 | +4.73(+5.89%) |
Jan 11, 2016 | 82.19 | 82.88 | 76.37 | 80.35 | 442,904 | -1.57(-1.92%) |
Jan 08, 2016 | 85.91 | 86.99 | 81.36 | 81.92 | 283,356 | -3.20(-3.76%) |
Jan 07, 2016 | 80.78 | 88.17 | 79.12 | 85.12 | 478,305 | +1.99(+2.39%) |
Jan 06, 2016 | 83.92 | 84.00 | 81.19 | 83.13 | 309,600 | -2.28(-2.67%) |
Jan 05, 2016 | 86.71 | 87.00 | 85.02 | 85.41 | 215,580 | -0.74(-0.86%) |
Jan 04, 2016 | 86.50 | 87.24 | 85.26 | 86.15 | 444,791 | -2.52(-2.84%) |
Dec 31, 2015 | 88.70 | 88.67 | 88.67 | 88.67 | 344,700 | -0.56(-0.63%) |
Dec 30, 2015 | 90.25 | 91.66 | 88.52 | 89.23 | 206,604 | -1.73(-1.90%) |
Dec 29, 2015 | 87.81 | 91.80 | 87.28 | 90.96 | 322,648 | +3.87(+4.44%) |
Dec 28, 2015 | 87.40 | 88.79 | 85.39 | 87.09 | 365,480 | -0.53(-0.60%) |
Dec 24, 2015 | 93.60 | 87.62 | 87.62 | 87.62 | 357,200 | -3.70(-4.05%) |
Dec 23, 2015 | 94.61 | 94.61 | 91.02 | 91.32 | 308,851 | -2.54(-2.71%) |
Dec 22, 2015 | 99.61 | 101.50 | 92.60 | 93.86 | 505,995 | -5.21(-5.26%) |
Dec 21, 2015 | 98.17 | 99.62 | 96.61 | 99.07 | 284,087 | +1.90(+1.96%) |
Dec 18, 2015 | 95.85 | 99.75 | 95.85 | 97.17 | 838,591 | +0.35(+0.36%) |
Dec 17, 2015 | 102.00 | 102.00 | 95.85 | 96.82 | 427,574 | -3.05(-3.05%) |
Dec 16, 2015 | 99.26 | 101.59 | 96.78 | 99.87 | 331,399 | +1.02(+1.03%) |
Dec 15, 2015 | 91.06 | 99.38 | 91.06 | 98.85 | 401,341 | +8.16(+9.00%) |
Dec 14, 2015 | 91.74 | 94.23 | 90.02 | 90.69 | 395,452 | -0.73(-0.80%) |
Dec 11, 2015 | 93.79 | 95.26 | 91.02 | 91.42 | 274,782 | -3.48(-3.67%) |
Dec 10, 2015 | 94.57 | 97.82 | 93.10 | 94.90 | 402,225 | -0.22(-0.23%) |
Dec 09, 2015 | 100.89 | 102.48 | 91.78 | 95.12 | 614,127 | -5.09(-5.08%) |
Dec 08, 2015 | 83.73 | 100.74 | 83.73 | 100.21 | 1,195,588 | +18.29(+22.33%) |
Dec 07, 2015 | 88.49 | 88.49 | 80.97 | 81.92 | 378,768 | -6.57(-7.42%) |
Dec 04, 2015 | 84.12 | 89.63 | 83.40 | 88.49 | 211,271 | +4.70(+5.61%) |
Dec 03, 2015 | 87.23 | 88.26 | 82.13 | 83.79 | 328,160 | -3.14(-3.61%) |
Dec 02, 2015 | 90.36 | 91.63 | 86.65 | 86.93 | 298,666 | -3.16(-3.51%) |
Dec 01, 2015 | 91.45 | 92.28 | 86.05 | 90.09 | 402,857 | -1.55(-1.69%) |
Nov 30, 2015 | 92.56 | 92.62 | 90.30 | 91.64 | 289,137 | -0.27(-0.29%) |
Nov 27, 2015 | 88.41 | 92.48 | 86.77 | 91.91 | 225,207 | +4.32(+4.93%) |
Nov 25, 2015 | 86.19 | 87.59 | 87.59 | 87.59 | 240,100 | +1.42(+1.65%) |
Nov 24, 2015 | 82.25 | 86.63 | 81.76 | 86.17 | 233,614 | +3.58(+4.33%) |
Nov 23, 2015 | 81.74 | 83.48 | 81.08 | 82.59 | 156,068 | +0.50(+0.61%) |
Nov 20, 2015 | 81.86 | 82.98 | 80.31 | 82.09 | 204,345 | +0.88(+1.08%) |
Nov 19, 2015 | 82.84 | 82.92 | 79.95 | 81.21 | 296,878 | -2.38(-2.85%) |
Nov 18, 2015 | 79.31 | 84.19 | 78.65 | 83.59 | 392,211 | +4.98(+6.34%) |
Nov 17, 2015 | 75.92 | 78.78 | 74.51 | 78.61 | 321,107 | +3.11(+4.12%) |
Nov 16, 2015 | 74.24 | 75.95 | 71.91 | 75.50 | 292,504 | +2.14(+2.92%) |
Nov 13, 2015 | 67.57 | 74.28 | 66.27 | 73.36 | 287,439 | +5.68(+8.39%) |
Nov 12, 2015 | 71.39 | 71.39 | 63.80 | 67.68 | 411,554 | -4.71(-6.51%) |
Nov 11, 2015 | 76.61 | 76.90 | 72.00 | 72.39 | 338,850 | -4.22(-5.51%) |
Nov 10, 2015 | 76.66 | 77.72 | 74.72 | 76.61 | 264,389 | +0.23(+0.30%) |
Nov 09, 2015 | 76.25 | 77.70 | 74.56 | 76.38 | 233,975 | +0.06(+0.08%) |
Nov 06, 2015 | 73.44 | 77.10 | 71.59 | 76.32 | 403,811 | +2.68(+3.64%) |
Nov 05, 2015 | 73.14 | 74.77 | 71.01 | 73.64 | 287,713 | +0.38(+0.52%) |
Nov 04, 2015 | 71.52 | 74.16 | 69.75 | 73.26 | 279,260 | +2.30(+3.24%) |
Nov 03, 2015 | 68.50 | 72.80 | 66.51 | 70.96 | 316,562 | +1.71(+2.47%) |