Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.76 | 26.00 | 25.65 | 25.89 | 518,939 | +0.24(+0.95%) |
Sep 29, 2016 | 25.97 | 25.97 | 25.61 | 25.65 | 442,851 | -0.33(-1.26%) |
Sep 28, 2016 | 25.80 | 25.98 | 25.62 | 25.98 | 686,746 | +0.22(+0.87%) |
Sep 27, 2016 | 25.64 | 25.78 | 25.59 | 25.76 | 450,308 | +0.07(+0.26%) |
Sep 26, 2016 | 25.78 | 25.85 | 25.67 | 25.69 | 674,583 | -0.22(-0.83%) |
Sep 23, 2016 | 26.04 | 26.11 | 25.90 | 25.90 | 479,797 | -0.18(-0.71%) |
Sep 22, 2016 | 25.89 | 26.11 | 25.87 | 26.09 | 1,006,701 | +0.36(+1.38%) |
Sep 21, 2016 | 25.47 | 25.74 | 25.38 | 25.73 | 492,785 | +0.35(+1.36%) |
Sep 20, 2016 | 25.61 | 25.61 | 25.38 | 25.39 | 338,454 | -0.10(-0.39%) |
Sep 19, 2016 | 25.43 | 25.65 | 25.35 | 25.49 | 420,422 | +0.16(+0.65%) |
Sep 16, 2016 | 25.30 | 25.35 | 25.20 | 25.32 | 345,274 | -0.07(-0.26%) |
Sep 15, 2016 | 25.12 | 25.43 | 25.09 | 25.39 | 774,888 | +0.26(+1.05%) |
Sep 14, 2016 | 25.17 | 25.29 | 25.06 | 25.12 | 414,468 | -0.02(-0.09%) |
Sep 13, 2016 | 25.44 | 25.46 | 25.02 | 25.15 | 1,504,481 | -0.48(-1.87%) |
Sep 12, 2016 | 25.19 | 25.64 | 25.15 | 25.63 | 788,516 | +0.30(+1.20%) |
Sep 09, 2016 | 25.91 | 25.93 | 25.32 | 25.32 | 861,396 | -0.77(-2.96%) |
Sep 08, 2016 | 26.16 | 26.16 | 26.05 | 26.09 | 415,400 | -0.09(-0.33%) |
Sep 07, 2016 | 26.03 | 26.18 | 25.99 | 26.18 | 502,231 | +0.13(+0.50%) |
Sep 06, 2016 | 26.10 | 26.10 | 25.89 | 26.05 | 855,764 | +0.04(+0.14%) |
Sep 02, 2016 | 25.89 | 26.01 | 26.01 | 26.01 | 598,006 | +0.25(+0.97%) |
Sep 01, 2016 | 25.77 | 25.81 | 25.53 | 25.76 | 532,526 | +0.00(+0.02%) |
Aug 31, 2016 | 25.84 | 25.84 | 25.61 | 25.76 | 584,209 | -0.11(-0.43%) |
Aug 30, 2016 | 25.86 | 25.93 | 25.75 | 25.87 | 550,449 | +0.01(+0.05%) |
Aug 29, 2016 | 25.75 | 25.93 | 25.74 | 25.86 | 443,394 | +0.16(+0.61%) |
Aug 26, 2016 | 25.80 | 25.97 | 25.55 | 25.70 | 538,836 | -0.08(-0.30%) |
Aug 25, 2016 | 25.65 | 25.83 | 25.64 | 25.77 | 770,048 | +0.07(+0.26%) |
Aug 24, 2016 | 25.90 | 25.93 | 25.66 | 25.71 | 419,935 | -0.20(-0.76%) |
Aug 23, 2016 | 25.85 | 25.98 | 25.85 | 25.90 | 531,976 | +0.15(+0.59%) |
Aug 22, 2016 | 25.68 | 25.76 | 25.60 | 25.75 | 415,917 | +0.04(+0.14%) |
Aug 19, 2016 | 25.67 | 25.74 | 25.60 | 25.72 | 293,123 | -0.02(-0.07%) |
Aug 18, 2016 | 25.57 | 25.74 | 25.57 | 25.73 | 335,557 | +0.18(+0.72%) |
Aug 17, 2016 | 25.59 | 25.60 | 25.39 | 25.55 | 384,162 | -0.07(-0.28%) |
Aug 16, 2016 | 25.76 | 25.77 | 25.60 | 25.62 | 550,096 | -0.21(-0.80%) |
Aug 15, 2016 | 25.67 | 25.88 | 25.67 | 25.83 | 530,145 | +0.23(+0.89%) |
Aug 12, 2016 | 25.56 | 25.65 | 25.50 | 25.60 | 432,112 | +0.00(+0.00%) |
Aug 11, 2016 | 25.59 | 25.65 | 25.50 | 25.60 | 354,400 | +0.09(+0.35%) |
Aug 10, 2016 | 25.66 | 25.68 | 25.44 | 25.51 | 593,333 | -0.13(-0.52%) |
Aug 09, 2016 | 25.63 | 25.70 | 25.61 | 25.64 | 1,525,335 | +0.01(+0.04%) |
Aug 08, 2016 | 25.68 | 25.77 | 25.61 | 25.64 | 408,223 | -0.01(-0.05%) |
Aug 05, 2016 | 25.48 | 25.68 | 25.43 | 25.65 | 794,976 | +0.30(+1.20%) |
Aug 04, 2016 | 25.35 | 25.46 | 25.29 | 25.34 | 1,557,963 | +0.02(+0.07%) |
Aug 03, 2016 | 25.12 | 25.33 | 25.04 | 25.33 | 778,019 | +0.19(+0.77%) |
Aug 02, 2016 | 25.46 | 25.50 | 25.06 | 25.13 | 1,005,190 | -0.34(-1.34%) |
Aug 01, 2016 | 25.51 | 25.59 | 25.36 | 25.47 | 870,233 | -0.02(-0.09%) |
Jul 29, 2016 | 25.40 | 25.60 | 25.30 | 25.50 | 612,033 | +0.07(+0.26%) |
Jul 28, 2016 | 25.40 | 25.48 | 25.33 | 25.43 | 470,451 | +0.02(+0.07%) |
Jul 27, 2016 | 25.47 | 25.53 | 25.29 | 25.41 | 530,196 | -0.01(-0.04%) |
Jul 26, 2016 | 25.27 | 25.43 | 25.24 | 25.42 | 498,539 | +0.15(+0.59%) |
Jul 25, 2016 | 25.27 | 25.34 | 25.20 | 25.27 | 792,387 | -0.07(-0.28%) |
Jul 22, 2016 | 25.16 | 25.37 | 25.13 | 25.34 | 447,851 | +0.18(+0.71%) |
Jul 21, 2016 | 25.26 | 25.37 | 25.10 | 25.16 | 864,931 | -0.11(-0.43%) |
Jul 20, 2016 | 25.16 | 25.33 | 25.06 | 25.27 | 1,067,622 | +0.16(+0.64%) |
Jul 19, 2016 | 25.18 | 25.21 | 25.05 | 25.11 | 382,773 | -0.11(-0.44%) |
Jul 18, 2016 | 25.16 | 25.29 | 25.12 | 25.22 | 609,335 | +0.04(+0.16%) |
Jul 15, 2016 | 25.23 | 25.23 | 25.11 | 25.18 | 420,979 | +0.04(+0.18%) |
Jul 14, 2016 | 25.31 | 25.31 | 25.14 | 25.14 | 679,109 | +0.02(+0.07%) |
Jul 13, 2016 | 25.30 | 25.31 | 25.04 | 25.12 | 996,624 | -0.09(-0.36%) |
Jul 12, 2016 | 25.09 | 25.31 | 25.05 | 25.21 | 1,473,049 | +0.30(+1.22%) |
Jul 11, 2016 | 24.81 | 24.96 | 24.78 | 24.91 | 697,955 | +0.22(+0.89%) |
Jul 08, 2016 | 24.39 | 24.72 | 24.21 | 24.68 | 492,358 | +0.48(+1.96%) |
Jul 07, 2016 | 24.20 | 24.36 | 24.07 | 24.21 | 587,159 | +0.05(+0.22%) |
Jul 06, 2016 | 23.88 | 24.16 | 23.84 | 24.16 | 525,229 | +0.17(+0.69%) |
Jul 05, 2016 | 24.22 | 24.30 | 23.86 | 23.99 | 829,498 | -0.34(-1.40%) |