Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.83 | 26.01 | 25.29 | 25.91 | 362,511 | +0.04(+0.17%) |
Aug 30, 2016 | 25.95 | 26.12 | 25.57 | 25.87 | 265,954 | -0.09(-0.34%) |
Aug 29, 2016 | 25.92 | 26.07 | 25.44 | 25.95 | 176,859 | +0.04(+0.17%) |
Aug 26, 2016 | 25.97 | 26.02 | 25.57 | 25.91 | 256,999 | +0.12(+0.45%) |
Aug 25, 2016 | 25.52 | 26.00 | 25.52 | 25.79 | 270,546 | +0.23(+0.91%) |
Aug 24, 2016 | 25.71 | 25.75 | 25.45 | 25.56 | 159,557 | -0.19(-0.73%) |
Aug 23, 2016 | 25.68 | 25.81 | 25.56 | 25.75 | 275,588 | +0.12(+0.45%) |
Aug 22, 2016 | 25.73 | 25.73 | 25.08 | 25.63 | 174,575 | -0.18(-0.69%) |
Aug 19, 2016 | 25.91 | 26.09 | 25.61 | 25.81 | 196,207 | -0.17(-0.65%) |
Aug 18, 2016 | 25.52 | 25.99 | 25.47 | 25.98 | 206,025 | +0.44(+1.71%) |
Aug 17, 2016 | 25.61 | 25.75 | 25.07 | 25.54 | 121,045 | -0.10(-0.38%) |
Aug 16, 2016 | 25.93 | 25.93 | 25.45 | 25.64 | 156,568 | -0.31(-1.20%) |
Aug 15, 2016 | 25.58 | 26.06 | 25.58 | 25.95 | 193,592 | +0.37(+1.43%) |
Aug 12, 2016 | 25.62 | 25.67 | 25.51 | 25.59 | 130,587 | -0.07(-0.28%) |
Aug 11, 2016 | 25.82 | 25.98 | 25.62 | 25.66 | 188,431 | -0.13(-0.52%) |
Aug 10, 2016 | 25.70 | 25.86 | 25.54 | 25.79 | 144,572 | +0.12(+0.49%) |
Aug 09, 2016 | 25.54 | 25.77 | 25.50 | 25.67 | 143,844 | +0.13(+0.52%) |
Aug 08, 2016 | 26.04 | 26.04 | 25.50 | 25.54 | 124,211 | -0.44(-1.68%) |
Aug 05, 2016 | 25.69 | 26.05 | 25.30 | 25.97 | 198,496 | +0.38(+1.50%) |
Aug 04, 2016 | 25.68 | 25.79 | 25.38 | 25.59 | 126,929 | -0.08(-0.31%) |
Aug 03, 2016 | 25.58 | 25.67 | 25.37 | 25.67 | 113,176 | +0.06(+0.24%) |
Aug 02, 2016 | 25.80 | 25.82 | 25.44 | 25.61 | 164,382 | -0.18(-0.69%) |
Aug 01, 2016 | 25.98 | 26.07 | 25.66 | 25.79 | 237,615 | -0.17(-0.65%) |
Jul 29, 2016 | 25.98 | 26.27 | 25.77 | 25.95 | 310,565 | -0.04(-0.14%) |
Jul 28, 2016 | 26.06 | 26.08 | 25.45 | 25.99 | 135,999 | -0.08(-0.31%) |
Jul 27, 2016 | 26.12 | 26.12 | 25.81 | 26.07 | 157,798 | +0.04(+0.14%) |
Jul 26, 2016 | 25.88 | 26.12 | 25.67 | 26.04 | 281,663 | +0.13(+0.48%) |
Jul 25, 2016 | 25.89 | 26.16 | 25.77 | 25.91 | 159,789 | -0.09(-0.34%) |
Jul 22, 2016 | 25.92 | 26.21 | 25.77 | 26.00 | 158,929 | +0.12(+0.45%) |
Jul 21, 2016 | 25.82 | 26.12 | 25.79 | 25.88 | 199,172 | -0.03(-0.10%) |
Jul 20, 2016 | 25.94 | 26.13 | 25.83 | 25.91 | 146,941 | +0.15(+0.59%) |
Jul 19, 2016 | 25.75 | 26.07 | 25.63 | 25.76 | 211,480 | +0.04(+0.14%) |
Jul 18, 2016 | 25.90 | 26.39 | 25.66 | 25.72 | 133,692 | -0.15(-0.59%) |
Jul 15, 2016 | 25.99 | 26.21 | 25.54 | 25.87 | 170,873 | +0.06(+0.24%) |
Jul 14, 2016 | 26.33 | 26.35 | 24.82 | 25.81 | 136,320 | -0.25(-0.96%) |
Jul 13, 2016 | 26.53 | 26.62 | 25.83 | 26.06 | 232,448 | -0.44(-1.65%) |
Jul 12, 2016 | 26.04 | 26.61 | 26.04 | 26.50 | 284,793 | +0.57(+2.20%) |
Jul 11, 2016 | 25.74 | 25.99 | 25.42 | 25.93 | 210,516 | +0.35(+1.36%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.80 | 25.58 | 212,397 | +0.78(+3.13%) |
Jul 07, 2016 | 24.87 | 25.10 | 24.57 | 24.80 | 115,845 | +0.09(+0.36%) |
Jul 05, 2016 | 24.50 | 24.99 | 24.33 | 24.71 | 275,081 | -0.09(-0.36%) |
Jul 01, 2016 | 24.59 | 24.80 | 24.80 | 24.80 | 449,419 | +0.28(+1.13%) |
Jun 30, 2016 | 24.12 | 24.68 | 23.25 | 24.53 | 840,377 | +2.03(+9.01%) |
Jun 29, 2016 | 22.35 | 22.80 | 22.35 | 22.50 | 281,776 | +0.38(+1.74%) |
Jun 28, 2016 | 21.87 | 22.29 | 21.83 | 22.11 | 259,465 | +0.46(+2.15%) |
Jun 27, 2016 | 22.44 | 22.68 | 21.61 | 21.65 | 441,524 | -0.98(-4.34%) |
Jun 24, 2016 | 22.78 | 23.24 | 22.61 | 22.63 | 575,228 | -1.27(-5.31%) |
Jun 23, 2016 | 23.61 | 23.95 | 23.51 | 23.90 | 182,075 | +0.47(+2.02%) |
Jun 22, 2016 | 23.67 | 23.86 | 23.42 | 23.43 | 133,565 | -0.21(-0.87%) |
Jun 21, 2016 | 23.44 | 23.70 | 23.28 | 23.63 | 157,085 | +0.23(+0.99%) |
Jun 20, 2016 | 23.31 | 23.59 | 23.21 | 23.40 | 137,326 | +0.37(+1.59%) |
Jun 17, 2016 | 23.28 | 23.28 | 22.66 | 23.03 | 465,089 | -0.17(-0.73%) |
Jun 16, 2016 | 22.85 | 23.23 | 22.68 | 23.20 | 188,713 | +0.27(+1.17%) |
Jun 15, 2016 | 23.20 | 23.33 | 22.94 | 22.94 | 157,982 | -0.19(-0.81%) |
Jun 14, 2016 | 23.14 | 23.29 | 22.95 | 23.12 | 146,922 | -0.08(-0.35%) |
Jun 13, 2016 | 23.25 | 23.52 | 23.16 | 23.20 | 133,115 | -0.11(-0.46%) |
Jun 10, 2016 | 23.55 | 23.64 | 23.21 | 23.31 | 283,564 | -0.49(-2.06%) |
Jun 09, 2016 | 23.97 | 24.12 | 23.75 | 23.80 | 129,849 | -0.26(-1.08%) |
Jun 08, 2016 | 23.99 | 24.20 | 23.30 | 24.06 | 146,597 | +0.07(+0.30%) |
Jun 07, 2016 | 24.13 | 24.16 | 23.86 | 23.99 | 153,354 | -0.20(-0.81%) |
Jun 06, 2016 | 23.90 | 24.26 | 23.78 | 24.19 | 157,468 | +0.31(+1.31%) |
Jun 03, 2016 | 23.63 | 23.89 | 23.52 | 23.87 | 168,564 | +0.08(+0.34%) |
Jun 02, 2016 | 23.70 | 23.89 | 23.58 | 23.79 | 173,847 | +0.01(+0.04%) |