Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 24.34 | 24.42 | 24.12 | 24.25 | 4,356 | -0.09(-0.35%) |
Aug 30, 2016 | 24.20 | 24.51 | 24.19 | 24.33 | 10,638 | +0.03(+0.14%) |
Aug 29, 2016 | 24.30 | 24.40 | 24.24 | 24.30 | 3,944 | -0.05(-0.21%) |
Aug 26, 2016 | 24.51 | 24.52 | 24.27 | 24.35 | 3,101 | +0.00(+0.00%) |
Aug 25, 2016 | 24.51 | 24.51 | 24.26 | 24.35 | 2,883 | -0.13(-0.53%) |
Aug 24, 2016 | 24.39 | 24.52 | 24.20 | 24.48 | 6,138 | -0.04(-0.18%) |
Aug 23, 2016 | 24.35 | 24.52 | 23.95 | 24.52 | 8,518 | +0.06(+0.25%) |
Aug 22, 2016 | 24.55 | 24.55 | 24.28 | 24.46 | 7,166 | -0.04(-0.18%) |
Aug 19, 2016 | 24.20 | 24.70 | 24.20 | 24.51 | 14,511 | +0.32(+1.32%) |
Aug 18, 2016 | 24.34 | 24.46 | 23.99 | 24.19 | 14,055 | -0.19(-0.78%) |
Aug 17, 2016 | 24.45 | 24.61 | 24.26 | 24.38 | 5,556 | -0.22(-0.91%) |
Aug 16, 2016 | 24.75 | 24.75 | 24.13 | 24.60 | 17,774 | +0.15(+0.60%) |
Aug 15, 2016 | 24.78 | 24.78 | 24.13 | 24.45 | 15,131 | +0.14(+0.57%) |
Aug 12, 2016 | 24.21 | 24.61 | 24.09 | 24.32 | 5,974 | +0.16(+0.68%) |
Aug 11, 2016 | 24.64 | 24.77 | 24.09 | 24.15 | 15,421 | -0.54(-2.17%) |
Aug 10, 2016 | 24.88 | 24.88 | 24.44 | 24.69 | 10,677 | -0.13(-0.52%) |
Aug 09, 2016 | 24.65 | 24.83 | 24.44 | 24.82 | 7,761 | +0.16(+0.63%) |
Aug 08, 2016 | 24.82 | 25.73 | 24.65 | 24.66 | 10,992 | -0.16(-0.63%) |
Aug 05, 2016 | 24.95 | 25.00 | 24.65 | 24.82 | 14,288 | -0.38(-1.51%) |
Aug 04, 2016 | 25.56 | 25.56 | 24.95 | 25.20 | 5,689 | +0.36(+1.46%) |
Aug 03, 2016 | 24.67 | 24.83 | 24.66 | 24.83 | 16,259 | +0.15(+0.59%) |
Aug 02, 2016 | 24.72 | 24.99 | 24.64 | 24.69 | 23,580 | -0.34(-1.35%) |
Aug 01, 2016 | 25.24 | 25.68 | 24.87 | 25.02 | 15,467 | -0.52(-2.03%) |
Jul 29, 2016 | 25.90 | 25.90 | 25.47 | 25.54 | 4,738 | -0.29(-1.14%) |
Jul 28, 2016 | 25.90 | 25.92 | 25.84 | 25.84 | 2,511 | -0.06(-0.23%) |
Jul 27, 2016 | 25.97 | 25.99 | 25.87 | 25.90 | 7,770 | +0.08(+0.30%) |
Jul 26, 2016 | 25.82 | 25.96 | 25.65 | 25.82 | 3,349 | +0.07(+0.27%) |
Jul 25, 2016 | 26.02 | 26.02 | 25.69 | 25.75 | 5,134 | -0.13(-0.50%) |
Jul 22, 2016 | 25.78 | 25.98 | 25.73 | 25.88 | 11,430 | +0.10(+0.37%) |
Jul 21, 2016 | 25.93 | 25.93 | 25.78 | 25.78 | 2,317 | -0.12(-0.47%) |
Jul 20, 2016 | 25.65 | 25.97 | 25.65 | 25.90 | 8,934 | +0.13(+0.50%) |
Jul 19, 2016 | 25.06 | 25.90 | 25.06 | 25.78 | 11,591 | +0.09(+0.34%) |
Jul 18, 2016 | 25.31 | 25.72 | 24.97 | 25.69 | 27,445 | +0.15(+0.57%) |
Jul 15, 2016 | 25.94 | 25.94 | 25.52 | 25.54 | 6,928 | -0.38(-1.47%) |
Jul 14, 2016 | 25.77 | 25.92 | 25.77 | 25.92 | 6,647 | +0.13(+0.50%) |
Jul 13, 2016 | 25.61 | 25.96 | 25.61 | 25.79 | 8,770 | +0.10(+0.40%) |
Jul 12, 2016 | 26.25 | 26.81 | 25.60 | 25.69 | 33,004 | -0.52(-1.98%) |
Jul 11, 2016 | 26.13 | 26.93 | 26.09 | 26.21 | 16,367 | -0.24(-0.91%) |
Jul 08, 2016 | 25.59 | 26.48 | 25.33 | 26.45 | 15,910 | +1.12(+4.43%) |
Jul 07, 2016 | 25.65 | 26.39 | 25.21 | 25.33 | 14,789 | -0.53(-2.04%) |
Jul 05, 2016 | 25.82 | 26.03 | 25.47 | 25.85 | 16,240 | -0.42(-1.61%) |
Jul 01, 2016 | 26.26 | 26.28 | 26.28 | 26.28 | 20,729 | +0.16(+0.59%) |
Jun 30, 2016 | 24.76 | 26.21 | 24.62 | 26.12 | 17,873 | +1.26(+5.07%) |
Jun 29, 2016 | 24.26 | 24.86 | 24.08 | 24.86 | 13,292 | +0.73(+3.04%) |
Jun 28, 2016 | 24.14 | 24.63 | 23.94 | 24.13 | 14,965 | +0.09(+0.36%) |
Jun 27, 2016 | 25.06 | 25.06 | 23.93 | 24.04 | 19,433 | -1.44(-5.65%) |
Jun 24, 2016 | 23.83 | 26.50 | 23.83 | 25.48 | 80,105 | +0.61(+2.46%) |
Jun 23, 2016 | 25.96 | 25.96 | 24.39 | 24.87 | 34,770 | -0.88(-3.41%) |
Jun 22, 2016 | 26.76 | 27.02 | 25.62 | 25.75 | 10,710 | -0.99(-3.71%) |
Jun 21, 2016 | 27.36 | 27.61 | 26.45 | 26.74 | 14,918 | -0.78(-2.85%) |
Jun 20, 2016 | 27.14 | 28.14 | 27.14 | 27.52 | 17,777 | +0.28(+1.01%) |
Jun 17, 2016 | 27.32 | 27.52 | 27.01 | 27.25 | 20,624 | +0.02(+0.06%) |
Jun 16, 2016 | 26.91 | 27.43 | 25.96 | 27.23 | 10,760 | +0.33(+1.22%) |
Jun 15, 2016 | 26.44 | 27.22 | 26.43 | 26.90 | 14,504 | +0.55(+2.09%) |
Jun 14, 2016 | 25.75 | 26.57 | 25.34 | 26.35 | 25,902 | +0.59(+2.27%) |
Jun 13, 2016 | 25.67 | 26.00 | 25.38 | 25.76 | 19,628 | +0.03(+0.13%) |
Jun 10, 2016 | 25.16 | 25.94 | 25.11 | 25.73 | 8,782 | +0.14(+0.54%) |
Jun 09, 2016 | 25.79 | 25.97 | 25.45 | 25.59 | 17,234 | -0.25(-0.97%) |
Jun 08, 2016 | 25.74 | 26.26 | 25.63 | 25.84 | 21,886 | +0.08(+0.30%) |
Jun 07, 2016 | 25.91 | 26.10 | 25.73 | 25.76 | 7,158 | -0.27(-1.03%) |
Jun 06, 2016 | 25.29 | 26.04 | 24.96 | 26.03 | 18,405 | +1.26(+5.08%) |
Jun 03, 2016 | 26.07 | 26.26 | 24.59 | 24.77 | 22,102 | -1.45(-5.52%) |
Jun 02, 2016 | 25.67 | 26.50 | 25.67 | 26.22 | 20,015 | +0.11(+0.43%) |