Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 85.00 | 85.00 | 82.78 | 84.25 | 1,462 | +0.50(+0.60%) |
Jul 28, 2016 | 83.50 | 85.00 | 82.94 | 83.75 | 3,207 | +1.25(+1.52%) |
Jul 27, 2016 | 83.25 | 85.50 | 82.00 | 82.50 | 5,893 | -1.00(-1.20%) |
Jul 26, 2016 | 83.75 | 85.25 | 82.50 | 83.50 | 2,748 | +0.25(+0.30%) |
Jul 25, 2016 | 84.50 | 86.00 | 82.00 | 83.25 | 3,804 | -2.75(-3.20%) |
Jul 22, 2016 | 88.75 | 88.75 | 84.75 | 86.00 | 6,126 | -1.75(-1.99%) |
Jul 21, 2016 | 85.50 | 88.00 | 85.48 | 87.75 | 4,016 | +2.00(+2.33%) |
Jul 20, 2016 | 84.00 | 87.50 | 84.00 | 85.75 | 3,839 | +1.25(+1.48%) |
Jul 19, 2016 | 87.50 | 89.00 | 84.00 | 84.50 | 6,747 | -3.50(-3.98%) |
Jul 18, 2016 | 88.75 | 89.50 | 87.25 | 88.00 | 4,398 | -1.25(-1.40%) |
Jul 15, 2016 | 89.25 | 90.25 | 87.75 | 89.25 | 4,651 | -0.25(-0.28%) |
Jul 14, 2016 | 89.00 | 90.25 | 87.50 | 89.50 | 4,646 | +1.75(+1.99%) |
Jul 13, 2016 | 90.00 | 90.53 | 86.50 | 87.75 | 7,588 | -2.75(-3.04%) |
Jul 12, 2016 | 85.75 | 91.50 | 84.08 | 90.50 | 12,542 | +6.00(+7.10%) |
Jul 11, 2016 | 84.00 | 84.50 | 82.50 | 84.50 | 4,311 | +2.00(+2.42%) |
Jul 08, 2016 | 83.25 | 84.00 | 83.25 | 82.50 | 6,218 | -0.75(-0.90%) |
Jul 07, 2016 | 83.75 | 85.50 | 81.25 | 83.25 | 6,277 | -1.50(-1.77%) |
Jul 05, 2016 | 90.00 | 90.00 | 82.50 | 84.75 | 15,550 | -5.50(-6.09%) |
Jul 01, 2016 | 88.75 | 90.25 | 90.25 | 90.25 | 143,324 | +8.75(+10.74%) |
Jun 30, 2016 | 81.00 | 81.75 | 79.25 | 81.50 | 2,055 | -0.25(-0.31%) |
Jun 29, 2016 | 81.75 | 82.50 | 77.50 | 81.75 | 4,926 | +1.75(+2.19%) |
Jun 28, 2016 | 78.00 | 80.50 | 75.00 | 80.00 | 4,851 | +4.75(+6.31%) |
Jun 27, 2016 | 82.25 | 82.25 | 74.00 | 75.25 | 11,263 | -5.25(-6.52%) |
Jun 24, 2016 | 82.25 | 85.00 | 80.25 | 80.50 | 9,313 | -6.50(-7.47%) |
Jun 23, 2016 | 87.00 | 89.00 | 86.25 | 87.00 | 1,686 | +0.75(+0.87%) |
Jun 22, 2016 | 89.25 | 90.50 | 85.75 | 86.25 | 6,899 | -2.50(-2.82%) |
Jun 21, 2016 | 89.50 | 89.50 | 86.73 | 88.75 | 2,207 | -1.00(-1.11%) |
Jun 20, 2016 | 90.00 | 90.60 | 88.25 | 89.75 | 2,822 | +0.50(+0.56%) |
Jun 17, 2016 | 85.75 | 89.50 | 85.75 | 89.25 | 2,997 | +3.00(+3.48%) |
Jun 16, 2016 | 87.75 | 90.25 | 85.50 | 86.25 | 3,640 | -1.75(-1.99%) |
Jun 15, 2016 | 86.50 | 91.50 | 86.25 | 88.00 | 10,518 | +2.00(+2.33%) |
Jun 14, 2016 | 86.75 | 87.50 | 85.50 | 86.00 | 3,331 | -1.50(-1.71%) |
Jun 13, 2016 | 87.75 | 89.50 | 87.00 | 87.50 | 3,451 | -0.75(-0.85%) |
Jun 10, 2016 | 88.25 | 91.25 | 87.50 | 88.25 | 2,406 | -2.50(-2.75%) |
Jun 09, 2016 | 88.50 | 91.25 | 87.00 | 90.75 | 3,507 | +2.75(+3.12%) |
Jun 08, 2016 | 91.50 | 92.00 | 88.00 | 88.00 | 4,678 | -3.25(-3.56%) |
Jun 07, 2016 | 95.00 | 95.97 | 90.00 | 91.25 | 7,022 | +1.00(+1.11%) |
Jun 06, 2016 | 83.50 | 93.25 | 83.50 | 90.25 | 14,277 | +6.00(+7.12%) |
Jun 03, 2016 | 85.75 | 87.00 | 83.50 | 84.25 | 3,440 | -1.25(-1.46%) |
Jun 02, 2016 | 85.00 | 87.50 | 84.50 | 85.50 | 3,564 | +0.75(+0.88%) |
Jun 01, 2016 | 84.75 | 87.25 | 83.75 | 84.75 | 2,729 | -0.50(-0.59%) |
May 31, 2016 | 86.75 | 89.75 | 84.75 | 85.25 | 4,371 | -2.25(-2.57%) |
May 27, 2016 | 86.50 | 87.50 | 87.50 | 87.50 | 4,760 | +0.50(+0.57%) |
May 26, 2016 | 89.00 | 90.61 | 86.25 | 87.00 | 2,545 | -2.00(-2.25%) |
May 25, 2016 | 86.50 | 90.50 | 85.50 | 89.00 | 4,337 | +2.50(+2.89%) |
May 24, 2016 | 88.75 | 88.75 | 83.00 | 86.50 | 4,656 | +0.50(+0.58%) |
May 23, 2016 | 86.75 | 91.75 | 85.75 | 86.00 | 5,061 | -0.25(-0.29%) |
May 20, 2016 | 85.00 | 87.50 | 82.50 | 86.25 | 5,561 | +3.50(+4.23%) |
May 19, 2016 | 84.00 | 86.00 | 82.50 | 82.75 | 6,490 | -1.50(-1.78%) |
May 18, 2016 | 85.00 | 87.30 | 83.75 | 84.25 | 4,140 | -1.50(-1.75%) |
May 17, 2016 | 87.75 | 88.25 | 84.25 | 85.75 | 5,529 | +0.00(+0.00%) |
May 16, 2016 | 84.25 | 88.75 | 84.25 | 85.75 | 2,893 | +2.50(+3.00%) |
May 13, 2016 | 85.25 | 87.05 | 81.00 | 83.25 | 6,004 | -1.00(-1.19%) |
May 12, 2016 | 88.25 | 88.75 | 83.75 | 84.25 | 7,786 | -4.50(-5.07%) |
May 11, 2016 | 92.50 | 94.86 | 88.50 | 88.75 | 5,950 | -4.75(-5.08%) |
May 10, 2016 | 93.75 | 96.00 | 88.50 | 93.50 | 13,845 | +6.50(+7.47%) |
May 09, 2016 | 86.25 | 88.75 | 82.75 | 87.00 | 5,959 | +1.50(+1.75%) |
May 06, 2016 | 82.50 | 87.25 | 80.25 | 85.50 | 9,475 | +3.75(+4.59%) |
May 05, 2016 | 87.00 | 87.75 | 81.00 | 81.75 | 11,156 | -5.00(-5.76%) |
May 04, 2016 | 91.75 | 92.75 | 86.50 | 86.75 | 9,725 | -6.50(-6.97%) |
May 03, 2016 | 101.25 | 101.25 | 93.00 | 93.25 | 7,120 | -4.75(-4.85%) |