Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.58 | 25.61 | 25.58 | 25.61 | 914,055 | +0.02(+0.10%) |
Sep 29, 2016 | 25.58 | 25.59 | 25.57 | 25.58 | 1,228,068 | -0.02(-0.06%) |
Sep 28, 2016 | 25.59 | 25.60 | 25.59 | 25.60 | 284,390 | +0.01(+0.03%) |
Sep 27, 2016 | 25.58 | 25.60 | 25.58 | 25.59 | 1,550,856 | +0.00(+0.00%) |
Sep 26, 2016 | 25.58 | 25.60 | 25.58 | 25.59 | 1,545,381 | +0.02(+0.07%) |
Sep 23, 2016 | 25.57 | 25.58 | 25.57 | 25.58 | 545,538 | +0.00(+0.00%) |
Sep 22, 2016 | 25.56 | 25.58 | 25.56 | 25.58 | 810,954 | -0.01(-0.03%) |
Sep 21, 2016 | 25.56 | 25.61 | 25.54 | 25.58 | 732,706 | +0.03(+0.13%) |
Sep 20, 2016 | 25.57 | 25.57 | 25.55 | 25.55 | 495,625 | -0.01(-0.03%) |
Sep 19, 2016 | 25.58 | 25.58 | 25.56 | 25.56 | 278,343 | -0.01(-0.03%) |
Sep 16, 2016 | 25.58 | 25.58 | 25.55 | 25.57 | 439,410 | -0.01(-0.03%) |
Sep 15, 2016 | 25.57 | 25.58 | 25.56 | 25.58 | 488,856 | +0.01(+0.03%) |
Sep 14, 2016 | 25.55 | 25.58 | 25.55 | 25.57 | 590,124 | +0.01(+0.03%) |
Sep 13, 2016 | 25.58 | 25.58 | 25.55 | 25.56 | 674,730 | +0.01(+0.03%) |
Sep 12, 2016 | 25.56 | 25.58 | 25.55 | 25.55 | 670,588 | -0.03(-0.13%) |
Sep 09, 2016 | 25.55 | 25.58 | 25.55 | 25.58 | 1,615,458 | +0.02(+0.07%) |
Sep 08, 2016 | 25.58 | 25.61 | 25.56 | 25.57 | 1,302,435 | -0.05(-0.19%) |
Sep 07, 2016 | 25.63 | 25.63 | 25.60 | 25.62 | 502,321 | +0.00(+0.00%) |
Sep 06, 2016 | 25.57 | 25.62 | 25.56 | 25.62 | 298,405 | +0.04(+0.16%) |
Sep 02, 2016 | 25.56 | 25.58 | 25.58 | 25.58 | 532,520 | -0.01(-0.03%) |
Sep 01, 2016 | 25.58 | 25.58 | 25.56 | 25.58 | 381,013 | +0.01(+0.04%) |
Aug 31, 2016 | 25.59 | 25.60 | 25.57 | 25.57 | 804,689 | -0.02(-0.06%) |
Aug 30, 2016 | 25.57 | 25.59 | 25.56 | 25.59 | 395,512 | +0.03(+0.13%) |
Aug 29, 2016 | 25.55 | 25.58 | 25.55 | 25.56 | 302,304 | -0.01(-0.03%) |
Aug 26, 2016 | 25.58 | 25.59 | 25.56 | 25.57 | 1,223,045 | -0.02(-0.10%) |
Aug 25, 2016 | 25.60 | 25.61 | 25.57 | 25.59 | 366,918 | -0.02(-0.07%) |
Aug 24, 2016 | 25.59 | 25.62 | 25.59 | 25.61 | 303,645 | +0.01(+0.03%) |
Aug 23, 2016 | 25.62 | 25.62 | 25.59 | 25.60 | 383,322 | +0.00(+0.00%) |
Aug 22, 2016 | 25.60 | 25.62 | 25.58 | 25.60 | 330,195 | -0.02(-0.07%) |
Aug 19, 2016 | 25.62 | 25.63 | 25.59 | 25.62 | 585,072 | +0.01(+0.03%) |
Aug 18, 2016 | 25.61 | 25.62 | 25.59 | 25.61 | 356,665 | +0.01(+0.03%) |
Aug 17, 2016 | 25.60 | 25.60 | 25.57 | 25.60 | 265,455 | +0.01(+0.03%) |
Aug 16, 2016 | 25.58 | 25.60 | 25.57 | 25.59 | 422,814 | -0.01(-0.03%) |
Aug 15, 2016 | 25.59 | 25.61 | 25.59 | 25.60 | 499,539 | -0.02(-0.07%) |
Aug 12, 2016 | 25.61 | 25.62 | 25.58 | 25.62 | 276,668 | +0.03(+0.13%) |
Aug 11, 2016 | 25.62 | 25.62 | 25.58 | 25.58 | 390,455 | +0.00(+0.00%) |
Aug 10, 2016 | 25.61 | 25.61 | 25.57 | 25.58 | 575,582 | +0.01(+0.03%) |
Aug 09, 2016 | 25.57 | 25.58 | 25.56 | 25.57 | 504,691 | -0.01(-0.03%) |
Aug 08, 2016 | 25.59 | 25.59 | 25.55 | 25.58 | 583,656 | +0.01(+0.03%) |
Aug 05, 2016 | 25.60 | 25.60 | 25.57 | 25.57 | 2,469,115 | -0.01(-0.03%) |
Aug 04, 2016 | 25.60 | 25.60 | 25.57 | 25.58 | 916,619 | +0.01(+0.03%) |
Aug 03, 2016 | 25.57 | 25.58 | 25.56 | 25.57 | 308,406 | -0.01(-0.03%) |
Aug 02, 2016 | 25.56 | 25.58 | 25.56 | 25.58 | 1,009,890 | -0.01(-0.03%) |
Aug 01, 2016 | 25.57 | 25.59 | 25.57 | 25.59 | 169,902 | -0.01(-0.03%) |
Jul 29, 2016 | 25.56 | 25.60 | 25.55 | 25.60 | 342,878 | +0.04(+0.16%) |
Jul 28, 2016 | 25.54 | 25.56 | 25.52 | 25.56 | 550,658 | +0.01(+0.05%) |
Jul 27, 2016 | 25.54 | 25.56 | 25.52 | 25.54 | 732,690 | +0.01(+0.05%) |
Jul 26, 2016 | 25.53 | 25.55 | 25.52 | 25.53 | 788,271 | -0.02(-0.06%) |
Jul 25, 2016 | 25.53 | 25.55 | 25.53 | 25.55 | 621,923 | +0.01(+0.03%) |
Jul 22, 2016 | 25.53 | 25.55 | 25.52 | 25.54 | 413,185 | -0.01(-0.03%) |
Jul 21, 2016 | 25.53 | 25.55 | 25.51 | 25.55 | 183,039 | +0.03(+0.13%) |
Jul 20, 2016 | 25.55 | 25.55 | 25.51 | 25.51 | 445,330 | -0.02(-0.10%) |
Jul 19, 2016 | 25.55 | 25.55 | 25.52 | 25.54 | 411,466 | -0.01(-0.03%) |
Jul 18, 2016 | 25.50 | 25.55 | 25.50 | 25.55 | 727,877 | +0.03(+0.13%) |
Jul 15, 2016 | 25.50 | 25.53 | 25.48 | 25.51 | 1,269,929 | +0.02(+0.07%) |
Jul 14, 2016 | 25.53 | 25.55 | 25.50 | 25.50 | 4,886,833 | -0.03(-0.13%) |
Jul 13, 2016 | 25.54 | 25.55 | 25.52 | 25.53 | 369,476 | -0.02(-0.06%) |
Jul 12, 2016 | 25.55 | 25.56 | 25.52 | 25.55 | 834,226 | +0.00(+0.00%) |
Jul 11, 2016 | 25.57 | 25.57 | 25.53 | 25.55 | 486,210 | +0.01(+0.03%) |
Jul 08, 2016 | 25.55 | 25.56 | 25.54 | 25.54 | 917,964 | +0.00(+0.00%) |
Jul 07, 2016 | 25.53 | 25.55 | 25.53 | 25.54 | 995,278 | -0.02(-0.10%) |
Jul 06, 2016 | 25.57 | 25.57 | 25.53 | 25.56 | 411,591 | +0.00(+0.00%) |
Jul 05, 2016 | 25.51 | 25.58 | 25.51 | 25.56 | 1,355,027 | +0.02(+0.10%) |