Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 61.50 | 62.70 | 59.70 | 60.30 | 7,902 | +0.90(+1.52%) |
Feb 26, 2016 | 59.70 | 60.00 | 57.00 | 59.40 | 9,541 | +1.50(+2.59%) |
Feb 25, 2016 | 57.00 | 59.40 | 57.00 | 57.90 | 6,705 | -1.80(-3.02%) |
Feb 24, 2016 | 58.80 | 60.60 | 57.00 | 59.70 | 6,000 | -1.20(-1.97%) |
Feb 23, 2016 | 63.60 | 63.60 | 58.80 | 60.90 | 10,488 | -2.40(-3.79%) |
Feb 22, 2016 | 65.70 | 65.70 | 62.10 | 63.30 | 9,214 | +0.90(+1.44%) |
Feb 19, 2016 | 63.00 | 66.90 | 61.80 | 62.40 | 8,752 | -3.60(-5.45%) |
Feb 18, 2016 | 63.60 | 66.30 | 59.10 | 66.00 | 11,480 | +3.90(+6.28%) |
Feb 17, 2016 | 58.80 | 63.90 | 58.80 | 62.10 | 11,479 | +3.90(+6.70%) |
Feb 16, 2016 | 54.60 | 60.00 | 54.60 | 58.20 | 9,619 | +4.20(+7.78%) |
Feb 12, 2016 | 52.80 | 54.00 | 54.00 | 54.00 | 6,996 | +1.80(+3.45%) |
Feb 11, 2016 | 53.10 | 53.40 | 51.55 | 52.20 | 14,494 | -1.80(-3.33%) |
Feb 10, 2016 | 55.20 | 56.70 | 54.00 | 54.00 | 4,926 | -0.90(-1.64%) |
Feb 09, 2016 | 54.90 | 57.05 | 52.50 | 54.90 | 14,310 | -1.50(-2.66%) |
Feb 08, 2016 | 58.50 | 59.01 | 54.00 | 56.40 | 10,501 | -2.70(-4.57%) |
Feb 05, 2016 | 60.00 | 61.80 | 58.50 | 59.10 | 5,574 | -1.50(-2.48%) |
Feb 04, 2016 | 62.40 | 64.20 | 59.70 | 60.60 | 10,367 | -1.20(-1.94%) |
Feb 03, 2016 | 64.20 | 65.10 | 60.90 | 61.80 | 6,005 | -1.80(-2.83%) |
Feb 02, 2016 | 65.10 | 65.10 | 62.10 | 63.60 | 4,445 | -1.50(-2.30%) |
Feb 01, 2016 | 63.60 | 65.70 | 61.55 | 65.10 | 7,325 | +1.50(+2.36%) |
Jan 29, 2016 | 63.60 | 65.70 | 63.00 | 63.60 | 4,369 | -0.60(-0.93%) |
Jan 28, 2016 | 66.60 | 66.60 | 62.70 | 64.20 | 6,195 | -1.50(-2.28%) |
Jan 27, 2016 | 66.00 | 67.20 | 63.00 | 65.70 | 8,386 | +0.00(+0.00%) |
Jan 26, 2016 | 68.40 | 68.40 | 61.80 | 65.70 | 12,944 | -1.80(-2.67%) |
Jan 25, 2016 | 72.30 | 73.50 | 66.60 | 67.50 | 22,407 | -4.80(-6.64%) |
Jan 22, 2016 | 69.90 | 73.80 | 69.00 | 72.30 | 28,233 | +3.60(+5.24%) |
Jan 21, 2016 | 61.80 | 71.70 | 60.75 | 68.70 | 38,842 | +6.90(+11.17%) |
Jan 20, 2016 | 51.00 | 65.70 | 48.02 | 61.80 | 44,184 | +8.10(+15.08%) |
Jan 19, 2016 | 59.10 | 59.10 | 52.80 | 53.70 | 19,184 | -4.50(-7.73%) |
Jan 15, 2016 | 57.00 | 58.20 | 58.20 | 58.20 | 20,573 | -3.90(-6.28%) |
Jan 14, 2016 | 62.70 | 62.70 | 58.50 | 62.10 | 17,774 | +0.30(+0.49%) |
Jan 13, 2016 | 65.70 | 67.58 | 59.10 | 61.80 | 26,729 | -4.50(-6.79%) |
Jan 12, 2016 | 69.00 | 71.70 | 64.50 | 66.30 | 20,161 | -0.30(-0.45%) |
Jan 11, 2016 | 78.90 | 79.50 | 62.40 | 66.60 | 38,345 | -12.30(-15.59%) |
Jan 08, 2016 | 81.30 | 82.20 | 76.02 | 78.90 | 24,378 | +2.10(+2.73%) |
Jan 07, 2016 | 80.40 | 84.90 | 72.00 | 76.80 | 48,691 | -8.70(-10.18%) |
Jan 06, 2016 | 90.00 | 90.60 | 81.60 | 85.50 | 40,608 | -8.10(-8.65%) |
Jan 05, 2016 | 102.30 | 104.70 | 92.10 | 93.60 | 58,911 | -8.40(-8.24%) |
Jan 04, 2016 | 95.70 | 105.00 | 90.60 | 102.00 | 57,144 | +5.10(+5.26%) |
Dec 31, 2015 | 93.60 | 96.90 | 96.90 | 96.90 | 34,813 | +2.70(+2.87%) |
Dec 30, 2015 | 100.50 | 102.00 | 89.40 | 94.20 | 99,896 | +0.60(+0.64%) |
Dec 29, 2015 | 85.20 | 93.90 | 85.20 | 93.60 | 96,409 | +9.00(+10.64%) |
Dec 28, 2015 | 78.90 | 88.50 | 76.20 | 84.60 | 66,982 | +5.70(+7.22%) |
Dec 24, 2015 | 76.20 | 78.90 | 78.90 | 78.90 | 12,870 | +4.20(+5.62%) |
Dec 23, 2015 | 76.50 | 77.40 | 70.20 | 74.70 | 17,581 | -1.50(-1.97%) |
Dec 22, 2015 | 80.40 | 80.70 | 68.10 | 76.20 | 40,469 | -1.80(-2.31%) |
Dec 21, 2015 | 70.80 | 84.60 | 69.60 | 78.00 | 88,488 | +9.90(+14.54%) |
Dec 18, 2015 | 69.00 | 70.20 | 65.40 | 68.10 | 33,722 | +1.50(+2.25%) |
Dec 17, 2015 | 70.50 | 77.40 | 64.80 | 66.60 | 127,375 | +9.60(+16.84%) |
Dec 16, 2015 | 55.20 | 57.00 | 54.00 | 57.00 | 8,641 | +3.00(+5.56%) |
Dec 15, 2015 | 52.20 | 55.20 | 51.60 | 54.00 | 13,148 | +2.70(+5.26%) |
Dec 14, 2015 | 54.90 | 59.10 | 51.30 | 51.30 | 24,361 | -3.00(-5.52%) |
Dec 11, 2015 | 55.80 | 56.70 | 52.50 | 54.30 | 10,142 | -0.60(-1.09%) |
Dec 10, 2015 | 55.50 | 57.00 | 54.00 | 54.90 | 12,907 | -0.60(-1.08%) |
Dec 09, 2015 | 57.90 | 57.90 | 54.00 | 55.50 | 17,520 | -2.40(-4.15%) |
Dec 08, 2015 | 58.50 | 63.00 | 57.60 | 57.90 | 14,908 | -1.20(-2.03%) |
Dec 07, 2015 | 64.80 | 64.80 | 59.10 | 59.10 | 11,591 | -6.30(-9.63%) |
Dec 04, 2015 | 62.70 | 65.40 | 57.90 | 65.40 | 23,631 | +3.90(+6.34%) |
Dec 03, 2015 | 64.80 | 64.80 | 61.50 | 61.50 | 9,477 | -2.40(-3.76%) |
Dec 02, 2015 | 64.20 | 65.10 | 62.40 | 63.90 | 13,150 | -1.20(-1.84%) |