Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2016 | 72.56 | 72.49 | 72.49 | 72.49 | 2,822 | +0.76(+1.05%) |
Jun 30, 2016 | 66.99 | 71.74 | 66.99 | 71.74 | 3,309 | +4.04(+5.96%) |
Jun 29, 2016 | 64.09 | 68.39 | 64.09 | 67.70 | 23,796 | +7.44(+12.34%) |
Jun 28, 2016 | 59.10 | 61.24 | 58.97 | 60.26 | 6,084 | +6.42(+11.91%) |
Jun 27, 2016 | 57.39 | 57.39 | 53.12 | 53.85 | 5,450 | -5.54(-9.33%) |
Jun 24, 2016 | 62.86 | 62.86 | 58.18 | 59.39 | 4,448 | -10.45(-14.96%) |
Jun 23, 2016 | 66.65 | 69.83 | 65.45 | 69.83 | 3,720 | +5.87(+9.18%) |
Jun 22, 2016 | 64.28 | 65.38 | 63.79 | 63.96 | 3,599 | -0.35(-0.54%) |
Jun 21, 2016 | 61.69 | 64.30 | 61.37 | 64.30 | 1,922 | +1.78(+2.85%) |
Jun 20, 2016 | 61.73 | 64.73 | 61.73 | 62.52 | 4,799 | +2.80(+4.69%) |
Jun 17, 2016 | 59.72 | 59.72 | 59.72 | 59.72 | 328 | +2.80(+4.92%) |
Jun 16, 2016 | 53.35 | 57.13 | 52.80 | 56.92 | 4,821 | +1.03(+1.85%) |
Jun 15, 2016 | 55.51 | 57.36 | 54.57 | 55.88 | 13,058 | +2.41(+4.51%) |
Jun 14, 2016 | 56.62 | 56.62 | 53.47 | 53.47 | 5,444 | -4.30(-7.43%) |
Jun 13, 2016 | 56.32 | 57.77 | 55.66 | 57.77 | 6,936 | -2.99(-4.92%) |
Jun 10, 2016 | 62.84 | 62.84 | 60.51 | 60.76 | 3,366 | -6.50(-9.67%) |
Jun 09, 2016 | 69.21 | 69.21 | 66.76 | 67.26 | 2,012 | -3.15(-4.47%) |
Jun 08, 2016 | 67.94 | 70.76 | 67.94 | 70.41 | 10,182 | +6.11(+9.51%) |
Jun 07, 2016 | 62.34 | 64.76 | 62.34 | 64.29 | 2,325 | +2.24(+3.61%) |
Jun 06, 2016 | 62.14 | 62.27 | 62.05 | 62.05 | 2,032 | +2.22(+3.71%) |
Jun 03, 2016 | 57.96 | 59.84 | 57.96 | 59.84 | 4,672 | +5.17(+9.45%) |
Jun 02, 2016 | 54.67 | 54.67 | 54.67 | 54.67 | 984 | -0.33(-0.61%) |