Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 75.00 | 76.64 | 73.05 | 75.30 | 4,300 | +1.35(+1.82%) |
Sep 29, 2016 | 72.61 | 76.65 | 69.90 | 73.95 | 2,703 | +0.60(+0.82%) |
Sep 28, 2016 | 73.50 | 75.15 | 71.85 | 73.35 | 618 | -2.25(-2.98%) |
Sep 27, 2016 | 76.05 | 81.00 | 70.95 | 75.60 | 8,817 | +1.20(+1.61%) |
Sep 26, 2016 | 75.90 | 77.70 | 73.35 | 74.40 | 807 | -2.25(-2.94%) |
Sep 23, 2016 | 72.00 | 76.80 | 72.00 | 76.65 | 2,361 | +4.95(+6.90%) |
Sep 22, 2016 | 70.80 | 74.10 | 70.68 | 71.70 | 1,237 | -0.59(-0.82%) |
Sep 21, 2016 | 72.45 | 73.35 | 68.85 | 72.29 | 1,451 | +0.74(+1.04%) |
Sep 20, 2016 | 72.75 | 72.75 | 71.55 | 71.55 | 214 | -0.90(-1.24%) |
Sep 19, 2016 | 73.19 | 73.35 | 72.00 | 72.45 | 411 | +0.90(+1.26%) |
Sep 16, 2016 | 70.50 | 73.50 | 69.60 | 71.55 | 698 | +0.30(+0.42%) |
Sep 15, 2016 | 70.43 | 71.25 | 69.30 | 71.25 | 634 | -0.30(-0.42%) |
Sep 14, 2016 | 72.45 | 72.45 | 69.60 | 71.55 | 980 | -0.90(-1.24%) |
Sep 13, 2016 | 74.10 | 74.10 | 71.55 | 72.45 | 1,611 | -1.05(-1.43%) |
Sep 12, 2016 | 72.00 | 74.85 | 70.80 | 73.50 | 976 | +1.50(+2.08%) |
Sep 09, 2016 | 71.25 | 74.17 | 62.85 | 72.00 | 4,360 | -1.35(-1.84%) |
Sep 08, 2016 | 74.40 | 74.40 | 71.25 | 73.35 | 1,271 | -0.30(-0.41%) |
Sep 07, 2016 | 81.00 | 81.00 | 69.00 | 73.65 | 3,974 | -4.35(-5.58%) |
Sep 06, 2016 | 78.60 | 79.56 | 78.00 | 78.00 | 1,146 | -1.50(-1.89%) |
Sep 02, 2016 | 78.75 | 79.50 | 79.50 | 79.50 | 746 | +1.65(+2.12%) |
Sep 01, 2016 | 77.85 | 78.45 | 77.70 | 77.85 | 1,217 | +0.30(+0.39%) |
Aug 31, 2016 | 79.77 | 79.77 | 76.65 | 77.55 | 1,539 | -1.20(-1.52%) |
Aug 30, 2016 | 78.45 | 81.45 | 77.85 | 78.75 | 548 | +0.60(+0.77%) |
Aug 29, 2016 | 78.90 | 80.10 | 78.00 | 78.15 | 1,291 | -1.35(-1.70%) |
Aug 26, 2016 | 80.25 | 81.90 | 78.90 | 79.50 | 1,793 | -0.75(-0.93%) |
Aug 25, 2016 | 78.90 | 83.70 | 78.90 | 80.25 | 1,602 | +0.60(+0.75%) |
Aug 24, 2016 | 82.65 | 84.65 | 78.75 | 79.65 | 2,551 | -3.75(-4.50%) |
Aug 23, 2016 | 82.35 | 86.61 | 82.35 | 83.40 | 2,126 | +1.65(+2.02%) |
Aug 22, 2016 | 80.85 | 82.65 | 79.50 | 81.75 | 1,238 | +0.90(+1.11%) |
Aug 19, 2016 | 84.90 | 84.90 | 77.86 | 80.85 | 4,948 | -3.15(-3.75%) |
Aug 18, 2016 | 93.45 | 95.25 | 83.55 | 84.00 | 8,575 | -10.20(-10.83%) |
Aug 17, 2016 | 97.50 | 97.80 | 92.20 | 94.20 | 1,590 | -3.00(-3.09%) |
Aug 16, 2016 | 98.70 | 99.15 | 96.00 | 97.20 | 1,162 | -1.80(-1.82%) |
Aug 15, 2016 | 99.15 | 104.08 | 97.05 | 99.00 | 3,635 | +2.25(+2.33%) |
Aug 12, 2016 | 117.00 | 118.20 | 93.90 | 96.75 | 16,641 | -18.75(-16.23%) |
Aug 11, 2016 | 95.25 | 136.35 | 95.25 | 115.50 | 69,960 | +21.90(+23.40%) |
Aug 10, 2016 | 93.90 | 95.85 | 91.80 | 93.60 | 1,309 | -0.60(-0.64%) |
Aug 09, 2016 | 97.20 | 97.35 | 93.30 | 94.20 | 870 | -2.55(-2.64%) |
Aug 08, 2016 | 95.25 | 98.10 | 94.80 | 96.75 | 559 | +2.25(+2.38%) |
Aug 05, 2016 | 96.30 | 97.80 | 93.45 | 94.50 | 2,237 | -0.60(-0.63%) |
Aug 04, 2016 | 96.90 | 97.64 | 93.00 | 95.10 | 1,142 | -3.75(-3.79%) |
Aug 03, 2016 | 99.00 | 99.90 | 94.09 | 98.85 | 1,371 | -1.65(-1.64%) |
Aug 02, 2016 | 97.35 | 100.50 | 97.35 | 100.50 | 696 | +5.10(+5.35%) |
Aug 01, 2016 | 93.45 | 97.50 | 92.71 | 95.40 | 1,268 | +1.95(+2.09%) |
Jul 29, 2016 | 92.55 | 93.94 | 91.81 | 93.45 | 314 | -0.90(-0.95%) |
Jul 28, 2016 | 93.90 | 96.90 | 92.85 | 94.35 | 346 | -1.64(-1.70%) |
Jul 27, 2016 | 95.25 | 96.00 | 94.80 | 95.98 | 423 | +1.48(+1.57%) |
Jul 26, 2016 | 91.95 | 94.50 | 90.60 | 94.50 | 466 | +0.00(+0.00%) |
Jul 25, 2016 | 95.10 | 95.10 | 93.14 | 94.50 | 177 | +0.60(+0.64%) |
Jul 22, 2016 | 93.02 | 95.25 | 91.72 | 93.90 | 2,255 | +2.10(+2.29%) |
Jul 21, 2016 | 92.66 | 95.10 | 90.90 | 91.80 | 2,132 | -0.60(-0.65%) |
Jul 20, 2016 | 92.40 | 95.25 | 90.45 | 92.40 | 2,148 | +2.10(+2.33%) |
Jul 19, 2016 | 103.95 | 103.95 | 90.00 | 90.30 | 3,386 | -14.40(-13.75%) |
Jul 18, 2016 | 111.00 | 111.45 | 104.40 | 104.70 | 1,109 | -6.30(-5.68%) |
Jul 15, 2016 | 106.05 | 112.20 | 106.05 | 111.00 | 920 | +2.25(+2.07%) |
Jul 14, 2016 | 110.85 | 110.85 | 106.65 | 108.75 | 632 | -2.10(-1.90%) |
Jul 13, 2016 | 107.55 | 112.05 | 107.27 | 110.85 | 1,865 | +2.25(+2.07%) |
Jul 12, 2016 | 106.05 | 109.35 | 105.30 | 108.60 | 3,880 | +4.50(+4.32%) |
Jul 11, 2016 | 102.75 | 106.87 | 100.46 | 104.10 | 2,549 | +2.25(+2.21%) |
Jul 08, 2016 | 102.45 | 100.35 | 98.85 | 101.85 | 1,221 | +1.50(+1.49%) |
Jul 07, 2016 | 91.80 | 101.25 | 90.72 | 100.35 | 2,397 | +6.75(+7.21%) |
Jul 05, 2016 | 85.28 | 91.95 | 85.28 | 93.60 | 1,330 | +3.00(+3.31%) |