Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 73.00 | 75.60 | 72.00 | 74.20 | 7,300 | +1.40(+1.92%) |
Feb 26, 2016 | 74.00 | 75.03 | 70.00 | 72.80 | 17,853 | -0.40(-0.55%) |
Feb 25, 2016 | 80.00 | 80.00 | 71.60 | 73.20 | 22,050 | -1.40(-1.88%) |
Feb 24, 2016 | 73.20 | 76.66 | 71.00 | 74.60 | 14,625 | +0.00(+0.00%) |
Feb 23, 2016 | 76.60 | 79.60 | 73.60 | 74.60 | 9,885 | -2.40(-3.12%) |
Feb 22, 2016 | 79.20 | 79.80 | 76.10 | 77.00 | 8,630 | -0.20(-0.26%) |
Feb 19, 2016 | 72.60 | 78.20 | 72.00 | 77.20 | 13,600 | +4.80(+6.63%) |
Feb 18, 2016 | 73.40 | 74.90 | 72.60 | 72.40 | 8,529 | -0.60(-0.82%) |
Feb 17, 2016 | 70.80 | 74.80 | 70.59 | 73.00 | 14,727 | +2.20(+3.11%) |
Feb 16, 2016 | 71.00 | 73.00 | 70.40 | 70.80 | 12,292 | +1.00(+1.43%) |
Feb 12, 2016 | 66.20 | 69.80 | 69.80 | 69.80 | 17,695 | +3.40(+5.12%) |
Feb 11, 2016 | 65.00 | 68.80 | 65.00 | 66.40 | 23,653 | -1.60(-2.35%) |
Feb 10, 2016 | 70.80 | 72.40 | 67.80 | 68.00 | 8,622 | -1.40(-2.02%) |
Feb 09, 2016 | 65.40 | 70.80 | 65.40 | 69.40 | 16,989 | +2.20(+3.27%) |
Feb 08, 2016 | 70.00 | 74.80 | 65.40 | 67.20 | 16,641 | -3.20(-4.55%) |
Feb 05, 2016 | 72.00 | 74.80 | 70.00 | 70.40 | 8,783 | -1.40(-1.95%) |
Feb 04, 2016 | 72.80 | 75.80 | 70.60 | 71.80 | 7,297 | -0.40(-0.55%) |
Feb 03, 2016 | 71.20 | 73.00 | 69.00 | 72.20 | 13,803 | +1.00(+1.40%) |
Feb 02, 2016 | 72.60 | 75.60 | 70.20 | 71.20 | 14,836 | -2.80(-3.78%) |
Feb 01, 2016 | 74.60 | 75.80 | 70.60 | 74.00 | 14,071 | +1.80(+2.49%) |
Jan 29, 2016 | 71.00 | 77.20 | 70.00 | 72.20 | 22,248 | +2.20(+3.14%) |
Jan 28, 2016 | 71.60 | 72.60 | 69.00 | 70.00 | 30,608 | +0.00(+0.00%) |
Jan 27, 2016 | 74.40 | 76.40 | 70.00 | 70.00 | 39,969 | -3.80(-5.15%) |
Jan 26, 2016 | 63.40 | 76.80 | 60.40 | 73.80 | 77,327 | +11.20(+17.89%) |
Jan 25, 2016 | 60.20 | 64.00 | 60.20 | 62.60 | 11,895 | +1.00(+1.62%) |
Jan 22, 2016 | 60.60 | 64.60 | 60.00 | 61.60 | 23,365 | +2.00(+3.36%) |
Jan 21, 2016 | 56.60 | 64.00 | 54.80 | 59.60 | 23,325 | +4.20(+7.58%) |
Jan 20, 2016 | 55.00 | 58.20 | 51.80 | 55.40 | 29,793 | -0.80(-1.42%) |
Jan 19, 2016 | 64.00 | 65.20 | 54.20 | 56.20 | 25,502 | -7.40(-11.64%) |
Jan 15, 2016 | 58.00 | 63.60 | 63.60 | 63.60 | 35,510 | +3.80(+6.35%) |
Jan 14, 2016 | 60.60 | 63.00 | 56.64 | 59.80 | 24,265 | +0.20(+0.34%) |
Jan 13, 2016 | 65.00 | 65.80 | 58.00 | 59.60 | 22,033 | -4.60(-7.17%) |
Jan 12, 2016 | 64.20 | 67.00 | 62.30 | 64.20 | 21,000 | +1.40(+2.23%) |
Jan 11, 2016 | 70.00 | 70.60 | 62.20 | 62.80 | 23,548 | -6.00(-8.72%) |
Jan 08, 2016 | 70.60 | 74.00 | 68.00 | 68.80 | 30,661 | +0.80(+1.18%) |
Jan 07, 2016 | 71.80 | 72.40 | 66.00 | 68.00 | 30,114 | -5.80(-7.86%) |
Jan 06, 2016 | 76.60 | 77.89 | 72.20 | 73.80 | 19,083 | -2.60(-3.40%) |
Jan 05, 2016 | 76.20 | 80.60 | 75.20 | 76.40 | 17,224 | +0.50(+0.66%) |
Jan 04, 2016 | 76.20 | 77.40 | 74.40 | 75.90 | 17,358 | -1.10(-1.43%) |
Dec 31, 2015 | 77.60 | 77.00 | 77.00 | 77.00 | 15,705 | -1.60(-2.04%) |
Dec 30, 2015 | 75.20 | 79.00 | 73.00 | 78.60 | 49,003 | +2.80(+3.69%) |
Dec 29, 2015 | 77.40 | 77.40 | 75.00 | 75.80 | 31,313 | -0.80(-1.04%) |
Dec 28, 2015 | 81.80 | 82.00 | 76.20 | 76.60 | 30,732 | -4.80(-5.90%) |
Dec 24, 2015 | 83.20 | 81.40 | 81.40 | 81.40 | 11,155 | -2.60(-3.10%) |
Dec 23, 2015 | 81.80 | 86.40 | 81.80 | 84.00 | 12,916 | +2.40(+2.94%) |
Dec 22, 2015 | 86.60 | 86.60 | 80.00 | 81.60 | 14,766 | -5.20(-5.99%) |
Dec 21, 2015 | 90.80 | 93.40 | 86.20 | 86.80 | 19,811 | -3.00(-3.34%) |
Dec 18, 2015 | 83.20 | 91.00 | 80.40 | 89.80 | 97,373 | +6.20(+7.42%) |
Dec 17, 2015 | 79.20 | 84.40 | 77.00 | 83.60 | 29,562 | +4.40(+5.56%) |
Dec 16, 2015 | 78.40 | 80.00 | 75.80 | 79.20 | 26,903 | +1.20(+1.54%) |
Dec 15, 2015 | 74.80 | 80.60 | 74.80 | 78.00 | 26,259 | +3.80(+5.12%) |
Dec 14, 2015 | 92.00 | 92.20 | 74.40 | 74.20 | 55,984 | -19.00(-20.39%) |
Dec 11, 2015 | 93.60 | 94.60 | 92.10 | 93.20 | 9,527 | -1.40(-1.48%) |
Dec 10, 2015 | 94.40 | 96.80 | 93.20 | 94.60 | 16,706 | -0.20(-0.21%) |
Dec 09, 2015 | 94.60 | 97.20 | 93.42 | 94.80 | 10,388 | +0.20(+0.21%) |
Dec 08, 2015 | 91.00 | 96.00 | 90.60 | 94.60 | 20,906 | +1.80(+1.94%) |
Dec 07, 2015 | 99.20 | 100.20 | 91.60 | 92.80 | 17,740 | -6.80(-6.83%) |
Dec 04, 2015 | 96.60 | 100.00 | 91.60 | 99.60 | 36,715 | +2.60(+2.68%) |
Dec 03, 2015 | 98.40 | 101.80 | 96.00 | 97.00 | 18,347 | -1.60(-1.62%) |
Dec 02, 2015 | 106.80 | 106.80 | 98.00 | 98.60 | 41,926 | -9.40(-8.70%) |