Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 88.31 | 90.03 | 86.35 | 87.20 | 33,159 | -1.82(-2.05%) |
Feb 26, 2016 | 88.00 | 90.55 | 85.37 | 89.03 | 9,071 | +1.95(+2.24%) |
Feb 25, 2016 | 86.65 | 90.70 | 86.65 | 87.08 | 5,701 | -0.35(-0.40%) |
Feb 24, 2016 | 92.64 | 92.64 | 86.59 | 87.43 | 10,910 | -5.07(-5.48%) |
Feb 23, 2016 | 95.29 | 95.32 | 92.49 | 92.50 | 13,234 | -2.67(-2.81%) |
Feb 22, 2016 | 95.22 | 96.95 | 94.51 | 95.17 | 21,420 | +0.02(+0.02%) |
Feb 19, 2016 | 91.11 | 96.00 | 90.45 | 95.15 | 21,844 | +3.71(+4.06%) |
Feb 18, 2016 | 87.00 | 92.83 | 87.00 | 91.43 | 16,453 | +4.73(+5.46%) |
Feb 17, 2016 | 82.18 | 87.36 | 81.55 | 86.70 | 9,802 | +5.44(+6.69%) |
Feb 16, 2016 | 79.66 | 81.92 | 78.56 | 81.26 | 11,929 | +1.56(+1.95%) |
Feb 12, 2016 | 77.19 | 79.71 | 79.71 | 79.71 | 3,204 | +1.93(+2.49%) |
Feb 11, 2016 | 77.66 | 78.35 | 77.39 | 77.77 | 5,795 | -0.12(-0.15%) |
Feb 10, 2016 | 77.54 | 78.86 | 74.49 | 77.89 | 17,715 | +2.29(+3.03%) |
Feb 09, 2016 | 78.09 | 78.09 | 75.56 | 75.60 | 6,090 | -2.43(-3.11%) |
Feb 08, 2016 | 78.57 | 79.75 | 76.34 | 78.02 | 16,507 | -1.78(-2.24%) |
Feb 05, 2016 | 88.90 | 88.90 | 79.09 | 79.81 | 10,232 | -8.39(-9.52%) |
Feb 04, 2016 | 94.38 | 96.26 | 88.20 | 88.20 | 15,531 | -7.09(-7.44%) |
Feb 03, 2016 | 99.31 | 99.31 | 93.61 | 95.29 | 21,816 | -2.53(-2.58%) |
Feb 02, 2016 | 96.94 | 100.27 | 92.09 | 97.82 | 16,833 | -2.26(-2.26%) |
Feb 01, 2016 | 98.68 | 100.60 | 96.55 | 100.08 | 26,628 | -0.53(-0.53%) |
Jan 29, 2016 | 94.02 | 102.07 | 77.39 | 100.61 | 26,696 | +7.62(+8.20%) |
Jan 28, 2016 | 91.63 | 95.51 | 91.46 | 92.99 | 7,196 | +0.13(+0.14%) |
Jan 27, 2016 | 95.20 | 95.20 | 90.60 | 92.86 | 4,442 | -0.37(-0.39%) |
Jan 26, 2016 | 91.73 | 98.24 | 91.73 | 93.23 | 6,774 | +2.50(+2.75%) |
Jan 25, 2016 | 90.25 | 94.03 | 89.19 | 90.74 | 9,476 | +0.62(+0.69%) |
Jan 22, 2016 | 88.97 | 91.30 | 88.85 | 90.12 | 10,441 | +2.57(+2.94%) |
Jan 21, 2016 | 84.17 | 88.26 | 84.17 | 87.54 | 4,645 | +1.11(+1.29%) |
Jan 20, 2016 | 81.88 | 87.26 | 80.60 | 86.43 | 17,662 | +3.78(+4.58%) |
Jan 19, 2016 | 82.93 | 91.22 | 80.17 | 82.65 | 8,691 | +2.26(+2.82%) |
Jan 15, 2016 | 77.51 | 80.38 | 80.38 | 80.38 | 31,526 | +0.52(+0.65%) |
Jan 14, 2016 | 82.98 | 82.98 | 79.35 | 79.86 | 29,417 | -1.60(-1.96%) |
Jan 13, 2016 | 81.07 | 83.84 | 77.88 | 81.46 | 25,609 | +0.34(+0.42%) |
Jan 12, 2016 | 82.07 | 83.19 | 80.02 | 81.12 | 19,302 | -1.21(-1.47%) |
Jan 11, 2016 | 82.43 | 84.26 | 78.80 | 82.33 | 46,369 | +0.14(+0.16%) |
Jan 08, 2016 | 85.25 | 87.64 | 81.38 | 82.19 | 21,691 | -2.70(-3.18%) |
Jan 07, 2016 | 88.12 | 88.12 | 83.90 | 84.89 | 27,263 | -2.85(-3.25%) |
Jan 06, 2016 | 89.40 | 92.00 | 86.55 | 87.75 | 23,467 | -4.16(-4.53%) |
Jan 05, 2016 | 95.59 | 97.74 | 88.75 | 91.91 | 14,374 | -4.93(-5.09%) |
Jan 04, 2016 | 95.14 | 98.35 | 94.90 | 96.84 | 17,652 | +0.58(+0.60%) |
Dec 31, 2015 | 95.80 | 96.26 | 96.26 | 96.26 | 59,332 | +0.48(+0.51%) |
Dec 30, 2015 | 94.92 | 97.81 | 94.81 | 95.78 | 14,872 | +0.88(+0.93%) |
Dec 29, 2015 | 92.68 | 98.94 | 92.51 | 94.90 | 8,660 | +3.32(+3.62%) |
Dec 28, 2015 | 92.78 | 94.28 | 89.29 | 91.58 | 11,501 | -0.94(-1.01%) |
Dec 24, 2015 | 89.55 | 92.52 | 92.52 | 92.52 | 11,473 | +3.06(+3.42%) |
Dec 23, 2015 | 87.59 | 90.23 | 87.55 | 89.46 | 12,388 | +1.23(+1.39%) |
Dec 22, 2015 | 88.53 | 92.27 | 86.79 | 88.23 | 20,766 | -3.67(-3.99%) |
Dec 21, 2015 | 94.89 | 95.45 | 90.77 | 91.90 | 23,056 | -2.23(-2.37%) |
Dec 18, 2015 | 94.80 | 94.80 | 92.58 | 94.13 | 30,537 | -1.26(-1.32%) |
Dec 17, 2015 | 97.78 | 100.17 | 93.91 | 95.39 | 14,196 | -1.84(-1.89%) |
Dec 16, 2015 | 97.82 | 101.65 | 96.65 | 97.23 | 6,145 | -0.59(-0.60%) |
Dec 15, 2015 | 101.53 | 105.66 | 96.65 | 97.82 | 43,014 | -3.33(-3.29%) |
Dec 14, 2015 | 102.16 | 103.30 | 101.12 | 101.14 | 26,721 | -1.55(-1.51%) |
Dec 11, 2015 | 103.13 | 103.58 | 101.99 | 102.69 | 11,058 | -0.63(-0.61%) |
Dec 10, 2015 | 102.33 | 103.81 | 102.26 | 103.32 | 30,290 | +0.29(+0.28%) |
Dec 09, 2015 | 104.04 | 105.67 | 102.60 | 103.03 | 27,508 | -0.57(-0.55%) |
Dec 08, 2015 | 99.14 | 106.37 | 99.14 | 103.60 | 22,765 | +4.19(+4.21%) |
Dec 07, 2015 | 99.45 | 101.03 | 98.83 | 99.41 | 10,944 | -0.51(-0.51%) |
Dec 04, 2015 | 100.76 | 100.90 | 98.99 | 99.93 | 8,589 | -1.43(-1.41%) |
Dec 03, 2015 | 102.80 | 102.80 | 100.62 | 101.36 | 7,705 | -1.54(-1.49%) |
Dec 02, 2015 | 101.14 | 103.52 | 100.43 | 102.90 | 26,160 | +0.73(+0.71%) |