Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 84.72 | 84.72 | 84.69 | 84.69 | 335 | +0.68(+0.81%) |
Sep 29, 2016 | 84.02 | 84.02 | 84.02 | 84.02 | 633 | -2.55(-2.95%) |
Sep 28, 2016 | 82.55 | 87.05 | 82.51 | 86.57 | 2,894 | +3.92(+4.74%) |
Sep 27, 2016 | 80.17 | 82.66 | 80.17 | 82.66 | 1,897 | +3.93(+4.99%) |
Sep 26, 2016 | 81.46 | 81.46 | 78.73 | 78.73 | 3,076 | -5.85(-6.92%) |
Sep 23, 2016 | 84.58 | 84.58 | 84.58 | 84.58 | 288 | -0.68(-0.80%) |
Sep 22, 2016 | 85.40 | 88.84 | 84.78 | 85.26 | 4,135 | +3.00(+3.65%) |
Sep 21, 2016 | 77.98 | 82.26 | 74.36 | 82.26 | 17,884 | +5.61(+7.32%) |
Sep 20, 2016 | 76.80 | 77.10 | 76.27 | 76.65 | 1,101 | +1.57(+2.10%) |
Sep 19, 2016 | 77.79 | 78.11 | 75.07 | 75.07 | 858 | +1.15(+1.55%) |
Sep 16, 2016 | 73.08 | 75.05 | 73.08 | 73.93 | 5,922 | -3.08(-4.00%) |
Sep 15, 2016 | 74.99 | 77.01 | 72.93 | 77.01 | 4,745 | +2.71(+3.65%) |
Sep 14, 2016 | 74.23 | 75.02 | 73.24 | 74.29 | 6,621 | -0.06(-0.08%) |
Sep 13, 2016 | 80.33 | 80.53 | 73.18 | 74.36 | 9,965 | -10.07(-11.93%) |
Sep 12, 2016 | 78.76 | 84.59 | 77.48 | 84.43 | 21,854 | +2.88(+3.53%) |
Sep 09, 2016 | 86.10 | 88.10 | 81.31 | 81.55 | 7,193 | -13.15(-13.89%) |
Sep 08, 2016 | 96.09 | 96.61 | 93.97 | 94.70 | 1,045 | -0.41(-0.43%) |
Sep 07, 2016 | 96.13 | 96.13 | 93.75 | 95.11 | 3,175 | -0.41(-0.43%) |
Sep 06, 2016 | 92.55 | 96.24 | 91.21 | 95.53 | 2,874 | +4.36(+4.78%) |
Sep 02, 2016 | 87.84 | 91.16 | 91.16 | 91.16 | 4,495 | +5.98(+7.02%) |
Sep 01, 2016 | 85.79 | 85.79 | 84.11 | 85.19 | 630 | +0.66(+0.78%) |
Aug 31, 2016 | 87.14 | 88.01 | 84.05 | 84.53 | 3,511 | -2.07(-2.39%) |
Aug 30, 2016 | 89.22 | 89.22 | 86.36 | 86.60 | 2,617 | -3.02(-3.37%) |
Aug 29, 2016 | 88.47 | 89.97 | 88.19 | 89.62 | 1,482 | +5.82(+6.95%) |
Aug 26, 2016 | 90.60 | 90.60 | 83.80 | 83.80 | 1,882 | -4.64(-5.25%) |
Aug 25, 2016 | 88.36 | 89.69 | 88.11 | 88.44 | 2,143 | -0.94(-1.05%) |
Aug 24, 2016 | 88.27 | 90.75 | 87.53 | 89.38 | 2,152 | -2.65(-2.88%) |
Aug 23, 2016 | 95.66 | 95.66 | 92.03 | 92.03 | 2,226 | -0.53(-0.58%) |
Aug 22, 2016 | 95.35 | 95.35 | 90.63 | 92.56 | 4,029 | -3.86(-4.00%) |
Aug 19, 2016 | 93.96 | 96.42 | 92.87 | 96.42 | 4,042 | +0.28(+0.29%) |
Aug 18, 2016 | 98.31 | 98.31 | 94.98 | 96.14 | 2,568 | -1.23(-1.26%) |
Aug 17, 2016 | 95.37 | 97.36 | 93.27 | 97.36 | 6,137 | -2.08(-2.09%) |
Aug 16, 2016 | 99.67 | 100.34 | 97.35 | 99.45 | 4,634 | +0.88(+0.89%) |
Aug 15, 2016 | 97.87 | 100.22 | 97.73 | 98.57 | 7,994 | +2.76(+2.88%) |
Aug 12, 2016 | 95.66 | 99.57 | 94.87 | 95.81 | 6,563 | -1.12(-1.15%) |
Aug 11, 2016 | 94.39 | 97.34 | 93.58 | 96.93 | 8,262 | +6.06(+6.66%) |
Aug 10, 2016 | 94.69 | 94.69 | 89.74 | 90.88 | 4,748 | -1.17(-1.27%) |
Aug 09, 2016 | 91.97 | 94.49 | 91.92 | 92.04 | 17,882 | +2.58(+2.89%) |
Aug 08, 2016 | 88.35 | 90.81 | 88.35 | 89.46 | 3,980 | +1.48(+1.68%) |
Aug 05, 2016 | 88.00 | 88.01 | 86.89 | 87.98 | 2,798 | +2.78(+3.27%) |
Aug 04, 2016 | 83.32 | 86.09 | 78.05 | 85.19 | 4,330 | +3.02(+3.68%) |
Aug 03, 2016 | 76.85 | 82.17 | 75.11 | 82.17 | 2,221 | +3.13(+3.96%) |
Aug 02, 2016 | 78.53 | 79.04 | 78.52 | 79.04 | 3,468 | -0.36(-0.45%) |
Aug 01, 2016 | 82.37 | 82.37 | 79.40 | 79.40 | 2,359 | -3.66(-4.41%) |
Jul 29, 2016 | 81.52 | 83.17 | 80.89 | 83.06 | 4,976 | +4.08(+5.16%) |
Jul 28, 2016 | 81.11 | 81.11 | 77.56 | 78.98 | 4,388 | -4.16(-5.01%) |
Jul 27, 2016 | 84.28 | 84.65 | 81.31 | 83.15 | 1,663 | +1.41(+1.72%) |
Jul 26, 2016 | 83.33 | 83.33 | 81.74 | 81.74 | 3,150 | -0.46(-0.56%) |
Jul 25, 2016 | 84.20 | 84.20 | 81.70 | 82.20 | 1,358 | -2.87(-3.37%) |
Jul 22, 2016 | 84.53 | 85.07 | 82.29 | 85.07 | 2,723 | +0.44(+0.52%) |
Jul 21, 2016 | 84.51 | 85.00 | 84.29 | 84.63 | 1,782 | -0.07(-0.08%) |
Jul 20, 2016 | 83.74 | 85.14 | 82.69 | 84.69 | 5,424 | +1.22(+1.46%) |
Jul 19, 2016 | 82.75 | 83.48 | 81.70 | 83.48 | 2,617 | -0.98(-1.16%) |
Jul 18, 2016 | 80.81 | 84.46 | 80.81 | 84.46 | 2,172 | +4.09(+5.09%) |
Jul 15, 2016 | 79.19 | 81.30 | 79.07 | 80.36 | 2,306 | -0.26(-0.32%) |
Jul 14, 2016 | 81.02 | 82.33 | 80.08 | 80.62 | 18,070 | +3.89(+5.07%) |
Jul 13, 2016 | 77.62 | 78.00 | 74.54 | 76.73 | 5,337 | +0.95(+1.26%) |
Jul 12, 2016 | 76.87 | 78.69 | 75.40 | 75.78 | 6,673 | +1.82(+2.46%) |
Jul 11, 2016 | 71.95 | 74.02 | 71.95 | 73.96 | 2,173 | +3.25(+4.59%) |
Jul 08, 2016 | 68.15 | 70.72 | 67.34 | 70.72 | 3,575 | +3.38(+5.02%) |
Jul 07, 2016 | 64.38 | 67.34 | 64.38 | 67.34 | 743 | +2.65(+4.09%) |
Jul 06, 2016 | 63.62 | 64.69 | 61.77 | 64.69 | 2,426 | -2.15(-3.22%) |
Jul 05, 2016 | 71.64 | 71.72 | 65.20 | 66.85 | 3,659 | -5.65(-7.79%) |