Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 79.80 | 81.94 | 79.80 | 81.82 | 454 | -0.26(-0.32%) |
Jul 28, 2016 | 82.25 | 83.22 | 79.45 | 82.08 | 327 | +1.92(+2.40%) |
Jul 27, 2016 | 77.70 | 80.85 | 75.25 | 80.15 | 1,580 | +2.34(+3.01%) |
Jul 26, 2016 | 80.15 | 80.15 | 77.35 | 77.81 | 662 | -1.99(-2.49%) |
Jul 25, 2016 | 83.30 | 83.30 | 77.88 | 79.80 | 866 | -1.05(-1.30%) |
Jul 22, 2016 | 82.95 | 84.00 | 80.33 | 80.85 | 948 | +0.35(+0.43%) |
Jul 21, 2016 | 80.50 | 86.45 | 78.40 | 80.50 | 2,673 | -0.28(-0.35%) |
Jul 20, 2016 | 78.75 | 84.70 | 75.95 | 80.78 | 1,914 | +1.68(+2.12%) |
Jul 19, 2016 | 85.40 | 86.80 | 75.25 | 79.10 | 3,323 | -1.05(-1.31%) |
Jul 18, 2016 | 84.00 | 87.85 | 79.10 | 80.15 | 1,853 | -3.50(-4.18%) |
Jul 15, 2016 | 81.55 | 87.99 | 77.70 | 83.65 | 3,001 | +4.20(+5.29%) |
Jul 14, 2016 | 87.50 | 87.50 | 75.60 | 79.45 | 2,688 | -3.15(-3.81%) |
Jul 13, 2016 | 82.60 | 86.80 | 80.50 | 82.60 | 993 | +0.00(+0.00%) |
Jul 12, 2016 | 89.60 | 91.70 | 81.90 | 82.60 | 947 | -3.50(-4.07%) |
Jul 11, 2016 | 84.00 | 89.95 | 81.20 | 86.10 | 1,094 | +0.00(+0.00%) |
Jul 08, 2016 | 80.85 | 86.97 | 80.50 | 86.10 | 790 | +5.95(+7.42%) |
Jul 07, 2016 | 86.80 | 92.40 | 79.80 | 80.15 | 1,680 | -7.70(-8.76%) |
Jul 06, 2016 | 79.80 | 92.75 | 79.80 | 87.85 | 1,700 | +8.05(+10.09%) |
Jul 05, 2016 | 89.25 | 90.65 | 79.45 | 79.80 | 1,289 | -10.50(-11.63%) |
Jul 01, 2016 | 91.00 | 90.30 | 90.30 | 90.30 | 1,188 | +2.80(+3.20%) |
Jun 30, 2016 | 80.15 | 94.85 | 75.95 | 87.50 | 3,816 | +8.40(+10.62%) |
Jun 29, 2016 | 88.20 | 88.55 | 74.20 | 79.10 | 1,437 | -9.10(-10.32%) |
Jun 28, 2016 | 90.30 | 95.90 | 88.20 | 88.20 | 1,006 | +4.20(+5.00%) |
Jun 27, 2016 | 87.50 | 88.20 | 84.00 | 84.00 | 597 | -4.20(-4.76%) |
Jun 24, 2016 | 85.75 | 92.75 | 85.75 | 88.20 | 350 | -3.15(-3.45%) |
Jun 23, 2016 | 88.20 | 95.55 | 88.20 | 91.35 | 557 | +3.85(+4.40%) |
Jun 22, 2016 | 91.35 | 92.05 | 87.50 | 87.50 | 1,141 | -3.85(-4.21%) |
Jun 21, 2016 | 95.56 | 95.90 | 91.00 | 91.35 | 794 | -4.20(-4.39%) |
Jun 20, 2016 | 94.15 | 95.90 | 91.00 | 95.55 | 913 | +2.45(+2.63%) |
Jun 17, 2016 | 98.70 | 98.70 | 90.65 | 93.10 | 395 | -4.90(-5.00%) |
Jun 16, 2016 | 98.00 | 98.00 | 93.45 | 98.00 | 196 | -1.75(-1.75%) |
Jun 15, 2016 | 91.70 | 99.75 | 90.30 | 99.75 | 711 | +7.66(+8.32%) |
Jun 14, 2016 | 96.95 | 100.45 | 92.09 | 92.09 | 424 | -5.91(-6.03%) |
Jun 13, 2016 | 90.65 | 98.70 | 90.65 | 98.00 | 640 | +7.35(+8.11%) |
Jun 10, 2016 | 96.25 | 96.32 | 87.50 | 90.65 | 1,867 | -7.35(-7.50%) |
Jun 09, 2016 | 95.88 | 98.00 | 95.88 | 98.00 | 386 | +2.45(+2.56%) |
Jun 08, 2016 | 97.30 | 98.70 | 95.55 | 95.55 | 337 | -3.85(-3.87%) |
Jun 07, 2016 | 99.75 | 100.45 | 96.95 | 99.40 | 177 | +2.10(+2.16%) |
Jun 06, 2016 | 97.29 | 100.97 | 96.25 | 97.30 | 227 | -1.40(-1.42%) |
Jun 03, 2016 | 100.10 | 101.15 | 95.20 | 98.70 | 363 | +1.40(+1.44%) |
Jun 02, 2016 | 100.45 | 101.85 | 96.95 | 97.30 | 811 | +0.00(+0.00%) |
Jun 01, 2016 | 105.35 | 105.35 | 95.55 | 97.30 | 710 | -5.60(-5.44%) |
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%) |