Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 100.10 | 105.00 | 100.10 | 102.90 | 1,119 | +3.50(+3.52%) |
May 27, 2016 | 93.45 | 99.40 | 99.40 | 99.40 | 331 | +3.50(+3.65%) |
May 26, 2016 | 101.85 | 105.70 | 94.85 | 95.90 | 637 | -3.15(-3.18%) |
May 25, 2016 | 96.95 | 103.25 | 93.45 | 99.05 | 898 | -2.10(-2.08%) |
May 24, 2016 | 97.65 | 101.50 | 94.71 | 101.15 | 1,125 | +2.10(+2.12%) |
May 23, 2016 | 105.00 | 105.00 | 93.45 | 99.05 | 1,270 | -0.70(-0.70%) |
May 20, 2016 | 94.50 | 107.80 | 92.40 | 99.75 | 3,621 | +5.92(+6.30%) |
May 19, 2016 | 84.00 | 93.83 | 84.00 | 93.83 | 645 | +7.03(+8.10%) |
May 18, 2016 | 86.45 | 90.30 | 82.60 | 86.80 | 1,229 | +1.05(+1.22%) |
May 17, 2016 | 81.55 | 95.55 | 79.80 | 85.75 | 1,121 | -2.80(-3.16%) |
May 16, 2016 | 88.90 | 91.35 | 85.58 | 88.55 | 754 | -2.10(-2.32%) |
May 13, 2016 | 91.00 | 94.50 | 87.85 | 90.65 | 3,842 | +1.40(+1.57%) |
May 12, 2016 | 91.35 | 98.70 | 88.55 | 89.25 | 1,609 | +3.50(+4.08%) |
May 11, 2016 | 77.00 | 85.75 | 77.00 | 85.75 | 1,096 | +11.55(+15.57%) |
May 10, 2016 | 74.90 | 76.30 | 73.85 | 74.20 | 210 | -0.00(-0.00%) |
May 09, 2016 | 77.00 | 77.35 | 73.50 | 74.20 | 492 | -1.40(-1.85%) |
May 06, 2016 | 83.65 | 83.65 | 72.45 | 75.60 | 709 | -8.40(-10.00%) |
May 05, 2016 | 87.50 | 91.37 | 84.00 | 84.00 | 587 | -6.41(-7.08%) |
May 04, 2016 | 87.50 | 91.00 | 87.50 | 90.41 | 1,612 | +7.53(+9.08%) |
May 03, 2016 | 95.20 | 96.92 | 79.50 | 82.88 | 3,074 | -11.97(-12.62%) |
May 02, 2016 | 109.90 | 118.30 | 93.45 | 94.85 | 1,958 | -15.86(-14.32%) |
Apr 29, 2016 | 98.00 | 119.70 | 95.90 | 110.70 | 3,746 | +14.45(+15.01%) |
Apr 28, 2016 | 85.05 | 101.47 | 84.00 | 96.25 | 2,790 | +11.20(+13.17%) |
Apr 27, 2016 | 73.50 | 87.15 | 73.50 | 85.05 | 2,865 | +12.73(+17.60%) |
Apr 26, 2016 | 68.56 | 73.50 | 68.56 | 72.32 | 242 | +3.56(+5.17%) |
Apr 25, 2016 | 68.25 | 71.21 | 68.25 | 68.77 | 94 | +0.52(+0.76%) |
Apr 22, 2016 | 69.65 | 69.65 | 67.55 | 68.25 | 128 | -1.40(-2.01%) |
Apr 21, 2016 | 68.25 | 69.65 | 67.20 | 69.65 | 60 | +2.45(+3.65%) |
Apr 20, 2016 | 68.25 | 70.00 | 67.20 | 67.20 | 137 | -1.40(-2.04%) |
Apr 19, 2016 | 68.95 | 71.58 | 67.20 | 68.60 | 109 | -2.45(-3.45%) |
Apr 18, 2016 | 69.65 | 71.05 | 67.20 | 71.05 | 359 | +1.05(+1.50%) |
Apr 15, 2016 | 69.65 | 71.75 | 69.65 | 70.00 | 116 | -1.75(-2.44%) |
Apr 14, 2016 | 69.65 | 71.75 | 68.75 | 71.75 | 154 | +1.75(+2.50%) |
Apr 13, 2016 | 71.40 | 71.75 | 68.25 | 70.00 | 188 | +1.40(+2.04%) |
Apr 12, 2016 | 70.00 | 71.75 | 67.72 | 68.60 | 334 | +0.70(+1.03%) |
Apr 11, 2016 | 70.70 | 73.85 | 67.20 | 67.90 | 391 | -2.80(-3.96%) |
Apr 08, 2016 | 76.65 | 76.65 | 70.00 | 70.70 | 302 | -4.20(-5.61%) |
Apr 07, 2016 | 70.35 | 74.90 | 66.50 | 74.90 | 1,260 | +3.15(+4.39%) |
Apr 06, 2016 | 72.10 | 73.15 | 70.35 | 71.75 | 211 | +1.75(+2.50%) |
Apr 05, 2016 | 74.20 | 74.20 | 70.00 | 70.00 | 132 | -1.75(-2.44%) |
Apr 04, 2016 | 72.45 | 78.75 | 70.00 | 71.75 | 878 | -1.40(-1.91%) |
Apr 01, 2016 | 72.10 | 80.50 | 71.75 | 73.15 | 942 | -0.35(-0.48%) |
Mar 31, 2016 | 74.69 | 75.25 | 73.50 | 73.50 | 303 | +2.45(+3.45%) |
Mar 30, 2016 | 74.13 | 74.90 | 71.05 | 71.05 | 66 | -2.80(-3.79%) |
Mar 29, 2016 | 75.60 | 77.00 | 70.70 | 73.85 | 275 | +2.10(+2.92%) |
Mar 28, 2016 | 79.80 | 80.50 | 69.65 | 71.75 | 666 | -8.75(-10.87%) |
Mar 24, 2016 | 71.75 | 80.50 | 80.50 | 80.50 | 585 | +8.40(+11.65%) |
Mar 23, 2016 | 80.50 | 80.50 | 72.10 | 72.10 | 333 | -7.35(-9.25%) |
Mar 22, 2016 | 80.50 | 82.25 | 78.05 | 79.45 | 345 | -1.05(-1.30%) |
Mar 21, 2016 | 78.75 | 81.90 | 77.70 | 80.50 | 925 | +2.45(+3.14%) |
Mar 18, 2016 | 74.90 | 81.90 | 73.15 | 78.05 | 1,410 | +4.20(+5.69%) |
Mar 17, 2016 | 72.10 | 75.60 | 71.75 | 73.85 | 940 | +3.85(+5.50%) |
Mar 16, 2016 | 72.80 | 72.80 | 66.85 | 70.00 | 634 | +0.00(+0.00%) |
Mar 15, 2016 | 69.65 | 78.72 | 67.20 | 70.00 | 1,127 | +1.40(+2.04%) |
Mar 14, 2016 | 70.70 | 70.70 | 66.85 | 68.60 | 425 | +0.00(+0.00%) |
Mar 11, 2016 | 72.80 | 72.80 | 66.50 | 68.60 | 891 | -4.20(-5.77%) |
Mar 10, 2016 | 77.00 | 77.00 | 71.75 | 72.80 | 425 | -2.45(-3.26%) |
Mar 09, 2016 | 77.35 | 77.35 | 73.50 | 75.25 | 385 | -3.50(-4.44%) |
Mar 08, 2016 | 75.95 | 78.75 | 73.15 | 78.75 | 605 | +0.70(+0.90%) |
Mar 07, 2016 | 80.92 | 87.15 | 77.35 | 78.05 | 587 | -0.70(-0.89%) |
Mar 04, 2016 | 83.65 | 83.65 | 78.75 | 78.75 | 1,115 | -3.88(-4.69%) |
Mar 03, 2016 | 73.85 | 82.63 | 72.45 | 82.63 | 918 | +9.13(+12.42%) |
Mar 02, 2016 | 75.95 | 75.95 | 71.75 | 73.50 | 729 | -2.10(-2.78%) |