Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2016 | 82.60 | 86.00 | 79.60 | 79.60 | 26,496 | -3.20(-3.86%) |
Apr 28, 2016 | 80.00 | 85.00 | 78.40 | 82.80 | 18,384 | -0.40(-0.48%) |
Apr 27, 2016 | 85.00 | 86.00 | 81.40 | 83.20 | 21,292 | +0.80(+0.97%) |
Apr 26, 2016 | 79.00 | 82.40 | 77.00 | 82.40 | 32,841 | +4.60(+5.91%) |
Apr 25, 2016 | 79.60 | 79.60 | 76.00 | 77.80 | 15,294 | -0.60(-0.77%) |
Apr 22, 2016 | 75.40 | 79.00 | 75.20 | 78.40 | 44,596 | +3.20(+4.26%) |
Apr 21, 2016 | 82.00 | 85.40 | 74.00 | 75.20 | 363,058 | -23.00(-23.42%) |
Apr 20, 2016 | 94.20 | 99.60 | 94.20 | 98.20 | 1,075 | +3.40(+3.59%) |
Apr 19, 2016 | 90.40 | 96.80 | 90.40 | 94.80 | 735 | +4.80(+5.33%) |
Apr 18, 2016 | 89.40 | 90.60 | 87.20 | 90.00 | 790 | +0.20(+0.22%) |
Apr 15, 2016 | 89.80 | 91.80 | 89.02 | 89.80 | 636 | -0.80(-0.88%) |
Apr 14, 2016 | 93.40 | 95.80 | 89.00 | 90.60 | 916 | -4.00(-4.23%) |
Apr 13, 2016 | 95.20 | 97.60 | 93.20 | 94.60 | 825 | -1.40(-1.46%) |
Apr 12, 2016 | 91.20 | 98.20 | 91.00 | 96.00 | 846 | +6.00(+6.67%) |
Apr 11, 2016 | 89.40 | 95.00 | 89.00 | 90.00 | 1,850 | +1.60(+1.81%) |
Apr 08, 2016 | 84.20 | 89.40 | 83.20 | 88.40 | 1,150 | +8.40(+10.50%) |
Apr 07, 2016 | 84.20 | 85.20 | 80.00 | 80.00 | 1,674 | -5.60(-6.54%) |
Apr 06, 2016 | 84.80 | 89.60 | 81.80 | 85.60 | 1,202 | +3.20(+3.88%) |
Apr 05, 2016 | 83.00 | 84.80 | 79.57 | 82.40 | 1,733 | +0.60(+0.73%) |
Apr 04, 2016 | 88.00 | 94.42 | 80.00 | 81.80 | 2,401 | -9.00(-9.91%) |
Apr 01, 2016 | 93.60 | 97.00 | 87.80 | 90.80 | 922 | -4.60(-4.82%) |
Mar 31, 2016 | 97.80 | 100.00 | 94.90 | 95.40 | 1,139 | -2.40(-2.45%) |
Mar 30, 2016 | 100.60 | 100.60 | 95.70 | 97.80 | 1,024 | -2.00(-2.00%) |
Mar 29, 2016 | 93.00 | 100.20 | 88.85 | 99.80 | 2,663 | +8.00(+8.71%) |
Mar 28, 2016 | 91.20 | 94.40 | 87.80 | 91.80 | 351 | +0.80(+0.88%) |
Mar 24, 2016 | 87.80 | 91.00 | 91.00 | 91.00 | 555 | +3.20(+3.64%) |
Mar 23, 2016 | 93.80 | 95.40 | 87.80 | 87.80 | 658 | -8.60(-8.92%) |
Mar 22, 2016 | 98.40 | 98.80 | 93.20 | 96.40 | 532 | -3.00(-3.02%) |
Mar 21, 2016 | 99.00 | 100.80 | 97.40 | 99.40 | 611 | -0.80(-0.80%) |
Mar 18, 2016 | 104.80 | 104.80 | 98.60 | 100.20 | 1,963 | -3.20(-3.09%) |
Mar 17, 2016 | 102.00 | 105.60 | 100.28 | 103.40 | 1,097 | +1.00(+0.98%) |
Mar 16, 2016 | 109.00 | 109.90 | 100.40 | 102.40 | 1,163 | -5.60(-5.19%) |
Mar 15, 2016 | 96.40 | 109.40 | 95.00 | 108.00 | 1,883 | +13.00(+13.68%) |
Mar 14, 2016 | 92.40 | 97.20 | 90.80 | 95.00 | 1,128 | +2.60(+2.81%) |
Mar 11, 2016 | 89.80 | 92.80 | 87.40 | 92.40 | 945 | +4.80(+5.48%) |
Mar 10, 2016 | 91.40 | 91.40 | 84.20 | 87.60 | 1,065 | -4.40(-4.78%) |
Mar 09, 2016 | 91.20 | 93.20 | 88.70 | 92.00 | 1,030 | +2.20(+2.45%) |
Mar 08, 2016 | 91.40 | 91.80 | 87.40 | 89.80 | 1,552 | -3.20(-3.44%) |
Mar 07, 2016 | 87.40 | 94.00 | 87.40 | 93.00 | 2,045 | +6.40(+7.39%) |
Mar 04, 2016 | 82.60 | 90.40 | 82.04 | 86.60 | 2,213 | +4.80(+5.87%) |
Mar 03, 2016 | 78.60 | 84.80 | 78.60 | 81.80 | 1,481 | +2.20(+2.76%) |
Mar 02, 2016 | 76.80 | 80.60 | 76.80 | 79.60 | 1,161 | +2.40(+3.11%) |
Mar 01, 2016 | 78.40 | 78.40 | 76.40 | 77.20 | 665 | +0.20(+0.26%) |
Feb 29, 2016 | 77.80 | 80.40 | 76.80 | 77.00 | 1,779 | -1.80(-2.28%) |
Feb 26, 2016 | 80.20 | 82.80 | 77.80 | 78.80 | 773 | +0.20(+0.25%) |
Feb 25, 2016 | 79.00 | 80.00 | 76.80 | 78.60 | 801 | +0.40(+0.51%) |
Feb 24, 2016 | 77.60 | 79.00 | 73.60 | 78.20 | 1,678 | -0.40(-0.51%) |
Feb 23, 2016 | 78.80 | 82.00 | 78.40 | 78.60 | 2,119 | -1.40(-1.75%) |
Feb 22, 2016 | 78.80 | 80.60 | 78.80 | 80.00 | 1,548 | +2.60(+3.36%) |
Feb 19, 2016 | 76.20 | 79.20 | 76.00 | 77.40 | 1,462 | +0.20(+0.26%) |
Feb 18, 2016 | 75.60 | 79.20 | 74.20 | 77.20 | 1,396 | +3.60(+4.89%) |
Feb 17, 2016 | 69.60 | 77.40 | 69.60 | 73.60 | 4,666 | +4.40(+6.36%) |
Feb 16, 2016 | 70.40 | 70.60 | 68.00 | 69.20 | 2,201 | +0.00(+0.00%) |
Feb 12, 2016 | 69.80 | 69.20 | 69.20 | 69.20 | 6,825 | +0.40(+0.58%) |
Feb 11, 2016 | 70.00 | 71.60 | 68.00 | 68.80 | 2,927 | -3.00(-4.18%) |
Feb 10, 2016 | 70.60 | 75.96 | 69.20 | 71.80 | 4,018 | +0.80(+1.13%) |
Feb 09, 2016 | 79.60 | 81.00 | 70.00 | 71.00 | 5,213 | -10.60(-12.99%) |
Feb 08, 2016 | 80.20 | 82.60 | 77.60 | 81.60 | 1,321 | +0.20(+0.25%) |
Feb 05, 2016 | 84.40 | 85.80 | 80.20 | 81.40 | 2,828 | -4.60(-5.35%) |
Feb 04, 2016 | 85.80 | 90.40 | 85.40 | 86.00 | 842 | +0.20(+0.23%) |
Feb 03, 2016 | 80.80 | 86.20 | 78.40 | 85.80 | 5,019 | +6.20(+7.79%) |
Feb 02, 2016 | 78.80 | 81.00 | 77.40 | 79.60 | 4,112 | -1.00(-1.24%) |