Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.99 | 27.99 | 27.99 | 27.99 | 263 | -0.01(-0.04%) |
Sep 29, 2016 | 27.40 | 28.00 | 27.40 | 28.00 | 4,908 | +0.45(+1.63%) |
Sep 28, 2016 | 26.77 | 27.55 | 26.77 | 27.55 | 1,366 | -0.59(-2.10%) |
Sep 27, 2016 | 28.10 | 28.14 | 27.93 | 28.14 | 1,663 | +0.14(+0.50%) |
Sep 26, 2016 | 28.10 | 28.10 | 27.89 | 28.00 | 2,101 | +0.40(+1.45%) |
Sep 23, 2016 | 27.60 | 27.88 | 27.60 | 27.60 | 1,520 | -0.12(-0.42%) |
Sep 22, 2016 | 27.56 | 27.74 | 27.56 | 27.72 | 2,310 | -0.20(-0.73%) |
Sep 21, 2016 | 27.70 | 28.11 | 27.62 | 27.92 | 1,194 | +0.37(+1.35%) |
Sep 20, 2016 | 27.75 | 27.75 | 27.55 | 27.55 | 2,616 | -0.33(-1.17%) |
Sep 19, 2016 | 27.81 | 28.06 | 27.56 | 27.88 | 1,500 | +0.18(+0.65%) |
Sep 16, 2016 | 27.84 | 27.84 | 27.70 | 27.70 | 800 | -0.26(-0.95%) |
Sep 15, 2016 | 27.96 | 27.96 | 27.96 | 27.96 | 103 | -0.16(-0.57%) |
Sep 14, 2016 | 27.84 | 28.12 | 27.84 | 28.12 | 609 | +0.91(+3.34%) |
Sep 12, 2016 | 28.05 | 27.21 | 27.21 | 27.21 | 1,900 | -0.53(-1.91%) |
Sep 09, 2016 | 28.00 | 28.00 | 27.58 | 27.74 | 1,335 | -0.34(-1.22%) |
Sep 07, 2016 | 28.15 | 28.08 | 28.08 | 28.08 | 1,800 | -0.05(-0.17%) |
Sep 02, 2016 | 28.03 | 28.13 | 28.03 | 28.13 | 92 | +0.35(+1.25%) |
Sep 01, 2016 | 27.90 | 27.97 | 27.55 | 27.78 | 2,912 | -0.22(-0.79%) |
Aug 31, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 300 | -0.50(-1.74%) |
Aug 30, 2016 | 28.00 | 28.50 | 28.00 | 28.50 | 780 | +1.00(+3.64%) |
Aug 29, 2016 | 28.00 | 28.00 | 27.50 | 27.50 | 850 | -0.13(-0.47%) |
Aug 26, 2016 | 28.00 | 28.00 | 27.62 | 27.63 | 550 | -0.37(-1.32%) |
Aug 25, 2016 | 28.10 | 28.10 | 28.00 | 28.00 | 1,473 | -0.02(-0.08%) |
Aug 24, 2016 | 28.01 | 28.02 | 28.00 | 28.02 | 1,023 | +0.02(+0.08%) |
Aug 23, 2016 | 28.00 | 28.00 | 28.00 | 28.00 | 465 | +0.00(+0.00%) |
Aug 22, 2016 | 28.29 | 28.29 | 27.89 | 28.00 | 2,213 | +0.16(+0.59%) |
Aug 19, 2016 | 28.00 | 28.00 | 27.84 | 27.84 | 640 | -0.27(-0.98%) |
Aug 18, 2016 | 28.30 | 28.65 | 28.11 | 28.11 | 5,772 | -0.16(-0.57%) |
Aug 17, 2016 | 28.27 | 28.36 | 28.27 | 28.27 | 1,080 | -0.33(-1.15%) |
Aug 16, 2016 | 28.54 | 28.60 | 28.23 | 28.60 | 1,421 | +0.25(+0.88%) |
Aug 15, 2016 | 28.34 | 28.35 | 28.34 | 28.35 | 1,774 | +0.02(+0.07%) |
Aug 12, 2016 | 28.00 | 28.50 | 28.00 | 28.33 | 2,510 | -0.17(-0.59%) |
Aug 10, 2016 | 28.36 | 28.50 | 28.36 | 28.50 | 2 | +0.38(+1.35%) |
Aug 09, 2016 | 29.75 | 30.25 | 28.11 | 28.12 | 23,158 | -1.14(-3.90%) |
Aug 08, 2016 | 27.40 | 32.44 | 27.40 | 29.26 | 57,994 | +1.98(+7.26%) |
Aug 05, 2016 | 27.28 | 27.28 | 27.28 | 27.28 | 300 | -0.12(-0.44%) |
Aug 04, 2016 | 27.29 | 27.44 | 27.05 | 27.40 | 1,950 | +0.16(+0.57%) |
Aug 03, 2016 | 27.80 | 27.80 | 27.23 | 27.24 | 915 | -0.01(-0.02%) |
Aug 02, 2016 | 27.23 | 27.42 | 27.23 | 27.25 | 825 | -0.41(-1.48%) |
Aug 01, 2016 | 27.79 | 27.79 | 27.31 | 27.66 | 1,771 | +0.49(+1.80%) |
Jul 28, 2016 | 27.17 | 27.17 | 27.17 | 27.17 | 100 | -0.08(-0.31%) |
Jul 27, 2016 | 27.89 | 27.90 | 27.11 | 27.25 | 3,303 | -0.05(-0.17%) |
Jul 26, 2016 | 27.29 | 27.50 | 27.29 | 27.30 | 1,987 | +0.14(+0.52%) |
Jul 25, 2016 | 27.14 | 27.21 | 27.12 | 27.16 | 951 | -0.34(-1.24%) |
Jul 22, 2016 | 27.68 | 27.78 | 27.50 | 27.50 | 1,172 | -0.48(-1.72%) |
Jul 21, 2016 | 27.78 | 27.98 | 27.78 | 27.98 | 1,057 | +0.88(+3.25%) |
Jul 20, 2016 | 27.63 | 27.79 | 27.10 | 27.10 | 3,008 | +0.09(+0.33%) |
Jul 19, 2016 | 27.01 | 27.01 | 27.01 | 27.01 | 2,300 | +0.00(+0.00%) |
Jul 18, 2016 | 27.12 | 27.14 | 27.00 | 27.01 | 2,400 | -0.60(-2.19%) |
Jul 15, 2016 | 27.62 | 27.62 | 27.11 | 27.61 | 3,765 | -0.28(-1.02%) |
Jul 14, 2016 | 27.99 | 27.99 | 27.83 | 27.90 | 2,885 | -0.07(-0.26%) |
Jul 13, 2016 | 27.56 | 27.97 | 27.56 | 27.97 | 1,115 | +0.12(+0.43%) |
Jul 12, 2016 | 28.00 | 28.00 | 27.85 | 27.85 | 2,267 | -0.40(-1.42%) |
Jul 08, 2016 | 28.08 | 28.50 | 27.63 | 28.25 | 60 | -0.28(-0.98%) |
Jul 07, 2016 | 28.95 | 28.95 | 27.45 | 28.53 | 6,687 | +0.48(+1.71%) |
Jul 06, 2016 | 27.91 | 28.20 | 27.90 | 28.05 | 2,748 | +0.08(+0.29%) |
Jul 05, 2016 | 27.80 | 28.20 | 27.47 | 27.97 | 2,745 | -0.02(-0.07%) |