Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.12 | 26.15 | 25.90 | 25.92 | 5,929 | -0.52(-1.98%) |
Aug 30, 2016 | 26.10 | 26.49 | 26.10 | 26.44 | 5,705 | +0.35(+1.34%) |
Aug 29, 2016 | 26.10 | 26.10 | 25.80 | 26.09 | 5,277 | -0.06(-0.23%) |
Aug 26, 2016 | 26.15 | 26.15 | 25.76 | 26.15 | 7,128 | +0.55(+2.15%) |
Aug 25, 2016 | 26.09 | 26.09 | 25.55 | 25.60 | 3,964 | -0.37(-1.41%) |
Aug 24, 2016 | 26.20 | 26.20 | 25.90 | 25.97 | 11,454 | -0.25(-0.97%) |
Aug 23, 2016 | 26.39 | 26.44 | 26.22 | 26.22 | 8,147 | -0.22(-0.83%) |
Aug 22, 2016 | 26.10 | 26.57 | 26.10 | 26.44 | 8,938 | +0.24(+0.92%) |
Aug 19, 2016 | 26.25 | 26.25 | 25.98 | 26.20 | 22,171 | -0.30(-1.13%) |
Aug 18, 2016 | 26.36 | 26.50 | 26.35 | 26.50 | 16,694 | +0.20(+0.76%) |
Aug 17, 2016 | 25.89 | 26.30 | 25.75 | 26.30 | 20,081 | +1.12(+4.45%) |
Aug 16, 2016 | 25.00 | 25.29 | 25.00 | 25.18 | 26,694 | +0.43(+1.74%) |
Aug 15, 2016 | 24.67 | 24.90 | 24.67 | 24.75 | 34,931 | +0.54(+2.23%) |
Aug 12, 2016 | 24.50 | 24.50 | 24.18 | 24.21 | 31,794 | -0.29(-1.18%) |
Aug 11, 2016 | 24.57 | 24.57 | 24.45 | 24.50 | 6,500 | +0.24(+0.98%) |
Aug 10, 2016 | 24.58 | 24.63 | 24.18 | 24.26 | 26,868 | +0.06(+0.26%) |
Aug 09, 2016 | 24.18 | 24.67 | 24.18 | 24.20 | 11,696 | -0.08(-0.33%) |
Aug 08, 2016 | 24.33 | 24.33 | 24.05 | 24.28 | 9,746 | +0.41(+1.72%) |
Aug 05, 2016 | 23.70 | 23.95 | 23.70 | 23.87 | 5,888 | +0.17(+0.72%) |
Aug 04, 2016 | 23.58 | 23.70 | 23.58 | 23.70 | 9,852 | +0.25(+1.07%) |
Aug 03, 2016 | 23.10 | 23.54 | 23.10 | 23.45 | 102,225 | -0.14(-0.59%) |
Aug 02, 2016 | 23.90 | 23.90 | 23.54 | 23.59 | 34,380 | -0.35(-1.46%) |
Aug 01, 2016 | 24.20 | 24.20 | 23.68 | 23.94 | 3,556 | -0.21(-0.87%) |
Jul 29, 2016 | 24.20 | 24.20 | 24.00 | 24.15 | 10,334 | -0.02(-0.08%) |
Jul 28, 2016 | 24.59 | 24.60 | 24.17 | 24.17 | 1,550 | +0.01(+0.04%) |
Jul 27, 2016 | 24.00 | 24.20 | 24.00 | 24.16 | 3,131 | +0.14(+0.59%) |
Jul 26, 2016 | 24.00 | 24.09 | 24.00 | 24.02 | 1,711 | -0.10(-0.42%) |
Jul 25, 2016 | 24.20 | 24.20 | 24.12 | 24.12 | 1,650 | +0.07(+0.29%) |
Jul 22, 2016 | 23.86 | 24.05 | 23.86 | 24.05 | 11,299 | +0.35(+1.48%) |
Jul 21, 2016 | 23.95 | 23.95 | 23.70 | 23.70 | 12,725 | -0.31(-1.29%) |
Jul 20, 2016 | 23.80 | 24.10 | 23.80 | 24.01 | 30,788 | +0.29(+1.22%) |
Jul 19, 2016 | 23.25 | 23.72 | 23.25 | 23.72 | 4,873 | -0.37(-1.54%) |
Jul 18, 2016 | 23.82 | 24.09 | 23.50 | 24.09 | 9,527 | +0.27(+1.15%) |
Jul 15, 2016 | 24.14 | 24.27 | 23.75 | 23.82 | 7,394 | -0.04(-0.19%) |
Jul 14, 2016 | 23.88 | 23.88 | 23.54 | 23.86 | 6,478 | +0.47(+2.01%) |
Jul 13, 2016 | 23.40 | 23.40 | 23.15 | 23.39 | 831 | -0.11(-0.47%) |
Jul 12, 2016 | 23.80 | 23.80 | 23.40 | 23.50 | 4,368 | +0.10(+0.44%) |
Jul 11, 2016 | 23.27 | 23.41 | 23.15 | 23.40 | 13,929 | +0.13(+0.56%) |
Jul 08, 2016 | 23.27 | 23.02 | 23.27 | 10,576 | +0.25(+1.07%) | |
Jul 07, 2016 | 22.51 | 23.02 | 22.51 | 23.02 | 5,479 | +0.52(+2.31%) |
Jul 05, 2016 | 22.95 | 22.95 | 22.50 | 22.50 | 4,530 | -0.45(-1.96%) |
Jul 01, 2016 | 22.95 | 22.95 | 22.95 | 0 | +0.15(+0.66%) | |
Jun 30, 2016 | 23.00 | 23.18 | 22.51 | 22.80 | 21,733 | +0.51(+2.29%) |
Jun 29, 2016 | 22.74 | 22.78 | 22.16 | 22.29 | 472,383 | +0.08(+0.36%) |
Jun 28, 2016 | 21.74 | 22.34 | 21.74 | 22.21 | 997 | +0.75(+3.49%) |
Jun 27, 2016 | 22.00 | 22.00 | 21.46 | 21.46 | 4,206 | -1.18(-5.21%) |
Jun 24, 2016 | 22.66 | 22.66 | 22.30 | 22.64 | 3,685 | -0.43(-1.86%) |
Jun 23, 2016 | 23.00 | 23.10 | 22.53 | 23.07 | 5,155 | +0.32(+1.41%) |
Jun 22, 2016 | 22.90 | 22.95 | 22.75 | 22.75 | 53,469 | +0.47(+2.11%) |
Jun 21, 2016 | 22.20 | 22.28 | 22.20 | 22.28 | 2,976 | +0.08(+0.36%) |
Jun 20, 2016 | 21.95 | 22.20 | 21.90 | 22.20 | 22,089 | +0.25(+1.14%) |
Jun 17, 2016 | 21.95 | 21.95 | 21.95 | 21.95 | 175 | -0.03(-0.14%) |
Jun 16, 2016 | 21.92 | 21.98 | 21.88 | 21.98 | 4,564 | -0.37(-1.66%) |
Jun 15, 2016 | 22.00 | 22.37 | 22.00 | 22.35 | 18,137 | +0.96(+4.49%) |
Jun 14, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 12,410 | -0.11(-0.52%) |
Jun 13, 2016 | 22.00 | 22.00 | 21.41 | 21.50 | 2,825 | -0.80(-3.61%) |
Jun 10, 2016 | 22.40 | 22.45 | 22.30 | 22.30 | 14,583 | -0.14(-0.60%) |
Jun 09, 2016 | 22.81 | 22.81 | 22.44 | 22.44 | 2,206 | -0.01(-0.04%) |
Jun 08, 2016 | 22.45 | 22.45 | 22.45 | 22.45 | 211 | -0.37(-1.62%) |
Jun 07, 2016 | 22.90 | 22.93 | 22.80 | 22.82 | 15,208 | +0.25(+1.11%) |
Jun 06, 2016 | 22.33 | 22.57 | 22.33 | 22.57 | 5,833 | +0.44(+1.99%) |
Jun 03, 2016 | 21.98 | 22.13 | 21.98 | 22.13 | 65,590 | +0.15(+0.68%) |
Jun 02, 2016 | 21.98 | 21.98 | 21.98 | 21.98 | 500 | -0.01(-0.05%) |