Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 105.20 | 109.00 | 102.00 | 105.00 | 123,507 | +1.40(+1.35%) |
Sep 29, 2016 | 103.80 | 108.40 | 101.40 | 103.60 | 21,066 | +1.20(+1.17%) |
Sep 28, 2016 | 97.60 | 103.40 | 95.60 | 102.40 | 24,208 | +6.20(+6.44%) |
Sep 27, 2016 | 92.20 | 96.60 | 87.80 | 96.20 | 10,423 | -0.20(-0.21%) |
Sep 26, 2016 | 98.80 | 98.80 | 96.00 | 96.40 | 4,046 | -1.00(-1.03%) |
Sep 23, 2016 | 98.40 | 102.80 | 97.00 | 97.40 | 8,830 | -1.60(-1.62%) |
Sep 22, 2016 | 99.40 | 103.80 | 98.40 | 99.00 | 7,450 | +0.60(+0.61%) |
Sep 21, 2016 | 96.00 | 99.20 | 96.00 | 98.40 | 15,403 | +3.60(+3.80%) |
Sep 20, 2016 | 96.40 | 97.00 | 94.20 | 94.80 | 2,080 | -1.60(-1.66%) |
Sep 19, 2016 | 97.80 | 100.40 | 96.00 | 96.40 | 3,159 | -0.40(-0.41%) |
Sep 16, 2016 | 95.60 | 98.20 | 94.20 | 96.80 | 10,267 | +0.40(+0.41%) |
Sep 15, 2016 | 101.00 | 101.00 | 94.80 | 96.40 | 3,811 | +1.00(+1.05%) |
Sep 14, 2016 | 95.80 | 97.40 | 91.00 | 95.40 | 15,201 | -0.60(-0.62%) |
Sep 13, 2016 | 102.20 | 102.20 | 95.00 | 96.00 | 19,051 | -7.80(-7.51%) |
Sep 12, 2016 | 98.40 | 105.00 | 98.20 | 103.80 | 45,323 | +4.40(+4.43%) |
Sep 09, 2016 | 103.60 | 104.40 | 99.00 | 99.40 | 8,559 | -5.80(-5.51%) |
Sep 08, 2016 | 104.20 | 107.60 | 102.20 | 105.20 | 4,852 | +2.20(+2.14%) |
Sep 07, 2016 | 103.80 | 106.20 | 102.40 | 103.00 | 4,084 | -1.00(-0.96%) |
Sep 06, 2016 | 99.20 | 104.40 | 97.20 | 104.00 | 22,872 | +3.80(+3.79%) |
Sep 02, 2016 | 100.80 | 100.20 | 100.20 | 100.20 | 3,880 | +1.00(+1.01%) |
Sep 01, 2016 | 100.20 | 101.00 | 97.40 | 99.20 | 4,494 | -1.60(-1.59%) |
Aug 31, 2016 | 100.20 | 103.00 | 100.20 | 100.80 | 4,166 | -1.00(-0.98%) |
Aug 30, 2016 | 102.60 | 105.80 | 99.80 | 101.80 | 6,413 | -0.80(-0.78%) |
Aug 29, 2016 | 101.00 | 103.80 | 100.00 | 102.60 | 2,412 | +1.40(+1.38%) |
Aug 26, 2016 | 100.80 | 103.80 | 98.20 | 101.20 | 4,431 | +0.40(+0.40%) |
Aug 25, 2016 | 103.00 | 104.60 | 100.20 | 100.80 | 2,539 | -2.00(-1.95%) |
Aug 24, 2016 | 105.00 | 105.80 | 102.40 | 102.80 | 3,436 | -3.20(-3.02%) |
Aug 23, 2016 | 102.80 | 107.00 | 102.00 | 106.00 | 4,200 | +2.40(+2.32%) |
Aug 22, 2016 | 101.60 | 104.80 | 101.60 | 103.60 | 4,053 | -0.80(-0.77%) |
Aug 19, 2016 | 104.80 | 106.80 | 103.60 | 104.40 | 14,493 | -0.60(-0.57%) |
Aug 18, 2016 | 100.80 | 106.80 | 100.20 | 105.00 | 10,248 | +4.40(+4.37%) |
Aug 17, 2016 | 102.60 | 104.00 | 90.00 | 100.60 | 68,154 | -1.80(-1.76%) |
Aug 16, 2016 | 102.60 | 106.00 | 100.40 | 102.40 | 4,658 | +0.20(+0.20%) |
Aug 15, 2016 | 102.60 | 106.12 | 100.60 | 102.20 | 8,891 | +0.20(+0.20%) |
Aug 12, 2016 | 104.80 | 104.80 | 101.00 | 102.00 | 2,070 | -2.00(-1.92%) |
Aug 11, 2016 | 105.00 | 107.80 | 103.60 | 104.00 | 4,253 | +0.00(+0.00%) |
Aug 10, 2016 | 106.00 | 106.10 | 103.00 | 104.00 | 3,539 | -1.00(-0.95%) |
Aug 09, 2016 | 106.80 | 108.40 | 104.00 | 105.00 | 2,431 | -1.20(-1.13%) |
Aug 08, 2016 | 103.40 | 108.80 | 100.60 | 106.20 | 11,580 | +3.60(+3.51%) |
Aug 05, 2016 | 99.00 | 103.60 | 98.50 | 102.60 | 6,412 | +3.60(+3.64%) |
Aug 04, 2016 | 99.60 | 102.20 | 98.60 | 99.00 | 4,502 | -0.80(-0.80%) |
Aug 03, 2016 | 98.00 | 100.40 | 96.40 | 99.80 | 4,717 | +2.40(+2.46%) |
Aug 02, 2016 | 97.80 | 100.00 | 93.40 | 97.40 | 26,219 | +1.40(+1.46%) |
Aug 01, 2016 | 99.20 | 99.40 | 95.30 | 96.00 | 7,776 | -4.60(-4.57%) |
Jul 29, 2016 | 93.40 | 102.20 | 93.00 | 100.60 | 10,006 | +7.00(+7.48%) |
Jul 28, 2016 | 94.60 | 96.80 | 90.00 | 93.60 | 12,519 | -1.20(-1.27%) |
Jul 27, 2016 | 96.80 | 98.80 | 92.00 | 94.80 | 7,289 | -2.40(-2.47%) |
Jul 26, 2016 | 93.60 | 97.40 | 92.40 | 97.20 | 14,673 | +3.60(+3.85%) |
Jul 25, 2016 | 96.20 | 97.60 | 93.00 | 93.60 | 10,803 | -4.40(-4.49%) |
Jul 22, 2016 | 98.80 | 98.80 | 95.40 | 98.00 | 24,102 | -1.20(-1.21%) |
Jul 21, 2016 | 98.20 | 100.80 | 98.00 | 99.20 | 16,904 | +1.40(+1.43%) |
Jul 20, 2016 | 97.80 | 98.80 | 95.00 | 97.80 | 11,860 | -0.40(-0.41%) |
Jul 19, 2016 | 99.80 | 99.80 | 96.00 | 98.20 | 13,122 | -1.60(-1.60%) |
Jul 18, 2016 | 101.40 | 101.80 | 95.60 | 99.80 | 10,091 | -2.40(-2.35%) |
Jul 15, 2016 | 103.20 | 104.00 | 100.92 | 102.20 | 11,195 | +0.00(+0.00%) |
Jul 14, 2016 | 107.20 | 107.20 | 101.80 | 102.20 | 4,881 | -2.40(-2.29%) |
Jul 13, 2016 | 108.80 | 110.20 | 102.20 | 104.60 | 51,023 | -4.40(-4.04%) |
Jul 12, 2016 | 105.60 | 111.40 | 105.60 | 109.00 | 13,437 | +5.20(+5.01%) |
Jul 11, 2016 | 106.60 | 108.40 | 100.00 | 103.80 | 12,397 | -2.00(-1.89%) |
Jul 08, 2016 | 105.60 | 107.80 | 103.90 | 105.80 | 8,091 | +2.60(+2.52%) |
Jul 07, 2016 | 109.60 | 111.10 | 102.00 | 103.20 | 9,202 | -3.00(-2.82%) |
Jul 06, 2016 | 103.40 | 106.80 | 101.40 | 106.20 | 8,150 | +2.80(+2.71%) |
Jul 05, 2016 | 110.20 | 110.20 | 100.00 | 103.40 | 14,551 | -9.20(-8.17%) |