Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.57 | 25.78 | 25.32 | 25.36 | 458,058 | -0.19(-0.76%) |
Sep 29, 2016 | 25.73 | 25.73 | 25.46 | 25.55 | 364,428 | -0.18(-0.70%) |
Sep 28, 2016 | 25.56 | 25.84 | 25.51 | 25.73 | 327,067 | +0.17(+0.67%) |
Sep 27, 2016 | 25.44 | 25.57 | 25.31 | 25.56 | 434,118 | +0.19(+0.73%) |
Sep 26, 2016 | 25.53 | 25.61 | 24.40 | 25.37 | 304,349 | -0.21(-0.81%) |
Sep 23, 2016 | 25.37 | 25.80 | 25.16 | 25.58 | 319,691 | +0.12(+0.49%) |
Sep 22, 2016 | 25.22 | 25.47 | 24.76 | 25.45 | 467,329 | +0.49(+1.96%) |
Sep 21, 2016 | 24.76 | 25.00 | 24.45 | 24.96 | 352,021 | +0.22(+0.89%) |
Sep 20, 2016 | 25.38 | 25.38 | 24.70 | 24.74 | 335,535 | -0.44(-1.75%) |
Sep 19, 2016 | 24.80 | 25.27 | 24.65 | 25.18 | 367,285 | +0.49(+1.98%) |
Sep 16, 2016 | 24.56 | 25.22 | 24.27 | 24.69 | 792,386 | +0.14(+0.56%) |
Sep 15, 2016 | 24.33 | 24.70 | 24.21 | 24.56 | 294,304 | +0.27(+1.11%) |
Sep 14, 2016 | 24.28 | 24.54 | 24.20 | 24.29 | 408,755 | -0.05(-0.20%) |
Sep 13, 2016 | 24.72 | 25.14 | 24.17 | 24.34 | 468,136 | -0.61(-2.46%) |
Sep 12, 2016 | 24.49 | 24.96 | 24.25 | 24.95 | 278,597 | +0.41(+1.66%) |
Sep 09, 2016 | 25.10 | 25.25 | 24.54 | 24.54 | 373,190 | -0.74(-2.92%) |
Sep 08, 2016 | 25.23 | 25.38 | 25.15 | 25.28 | 354,759 | +0.04(+0.16%) |
Sep 07, 2016 | 24.86 | 25.26 | 24.86 | 25.24 | 432,780 | +0.32(+1.27%) |
Sep 06, 2016 | 24.91 | 25.02 | 24.82 | 24.92 | 388,661 | +0.01(+0.06%) |
Sep 02, 2016 | 24.45 | 24.91 | 24.91 | 24.91 | 479,660 | +0.64(+2.64%) |
Sep 01, 2016 | 24.47 | 24.89 | 24.16 | 24.27 | 991,433 | -0.21(-0.87%) |
Aug 31, 2016 | 24.85 | 24.89 | 24.33 | 24.48 | 1,010,431 | -0.30(-1.22%) |
Aug 30, 2016 | 25.13 | 25.26 | 24.62 | 24.78 | 460,135 | -0.25(-0.99%) |
Aug 29, 2016 | 24.86 | 25.24 | 24.86 | 25.03 | 375,345 | +0.17(+0.69%) |
Aug 26, 2016 | 25.11 | 25.38 | 24.72 | 24.86 | 510,893 | -0.12(-0.50%) |
Aug 25, 2016 | 24.93 | 25.65 | 24.75 | 24.98 | 511,180 | +0.00(+0.00%) |
Aug 24, 2016 | 25.11 | 25.38 | 24.90 | 24.98 | 476,665 | -0.22(-0.87%) |
Aug 23, 2016 | 24.94 | 25.25 | 24.65 | 25.20 | 618,220 | +0.41(+1.64%) |
Aug 22, 2016 | 24.71 | 24.86 | 24.30 | 24.80 | 540,494 | +0.14(+0.59%) |
Aug 19, 2016 | 24.76 | 25.00 | 24.50 | 24.65 | 610,405 | -0.12(-0.50%) |
Aug 18, 2016 | 25.17 | 25.20 | 24.70 | 24.78 | 558,004 | -0.32(-1.26%) |
Aug 17, 2016 | 25.22 | 25.26 | 24.95 | 25.09 | 650,265 | -0.12(-0.49%) |
Aug 16, 2016 | 26.13 | 26.57 | 24.79 | 25.22 | 1,286,065 | -0.91(-3.50%) |
Aug 15, 2016 | 26.17 | 26.50 | 26.08 | 26.13 | 520,630 | -0.07(-0.26%) |
Aug 12, 2016 | 25.66 | 26.27 | 25.66 | 26.20 | 618,447 | +0.45(+1.75%) |
Aug 11, 2016 | 25.59 | 25.83 | 25.48 | 25.75 | 666,205 | +0.29(+1.15%) |
Aug 10, 2016 | 25.01 | 25.63 | 25.01 | 25.46 | 1,170,682 | +0.44(+1.77%) |
Aug 09, 2016 | 25.08 | 25.47 | 24.90 | 25.01 | 678,431 | -0.16(-0.62%) |
Aug 08, 2016 | 24.84 | 25.33 | 24.73 | 25.17 | 985,967 | +0.06(+0.24%) |
Aug 05, 2016 | 25.74 | 25.96 | 25.03 | 25.11 | 1,781,583 | -0.32(-1.26%) |
Aug 04, 2016 | 27.82 | 28.46 | 25.12 | 25.43 | 2,755,325 | -3.72(-12.75%) |
Aug 03, 2016 | 28.74 | 29.20 | 28.68 | 29.14 | 658,233 | +0.44(+1.52%) |
Aug 02, 2016 | 29.51 | 29.58 | 28.68 | 28.71 | 515,841 | -0.89(-3.02%) |
Aug 01, 2016 | 29.07 | 29.73 | 29.02 | 29.60 | 782,147 | +0.47(+1.61%) |
Jul 29, 2016 | 29.29 | 29.40 | 28.97 | 29.13 | 782,166 | -0.19(-0.65%) |
Jul 28, 2016 | 29.40 | 29.44 | 29.28 | 29.32 | 300,938 | -0.07(-0.26%) |
Jul 27, 2016 | 29.55 | 29.55 | 29.31 | 29.40 | 383,570 | -0.08(-0.28%) |
Jul 26, 2016 | 29.31 | 29.62 | 29.30 | 29.48 | 556,685 | +0.09(+0.30%) |
Jul 25, 2016 | 29.26 | 29.40 | 29.08 | 29.39 | 247,407 | +0.05(+0.19%) |
Jul 22, 2016 | 28.96 | 29.45 | 28.96 | 29.34 | 542,684 | +0.43(+1.49%) |
Jul 21, 2016 | 29.29 | 29.34 | 28.90 | 28.91 | 368,231 | -0.46(-1.56%) |
Jul 20, 2016 | 29.40 | 29.42 | 29.18 | 29.36 | 470,953 | +0.02(+0.07%) |
Jul 19, 2016 | 29.10 | 29.38 | 29.00 | 29.34 | 423,205 | +0.11(+0.37%) |
Jul 18, 2016 | 29.28 | 29.28 | 28.92 | 29.23 | 250,853 | +0.03(+0.12%) |
Jul 15, 2016 | 29.27 | 29.69 | 29.02 | 29.20 | 334,981 | +0.08(+0.26%) |
Jul 14, 2016 | 29.43 | 29.52 | 29.10 | 29.12 | 457,730 | -0.15(-0.51%) |
Jul 13, 2016 | 29.24 | 29.60 | 28.99 | 29.27 | 478,589 | +0.17(+0.59%) |
Jul 12, 2016 | 29.08 | 29.32 | 28.86 | 29.10 | 625,518 | +0.17(+0.59%) |
Jul 11, 2016 | 28.81 | 28.94 | 28.50 | 28.93 | 578,358 | +0.27(+0.93%) |
Jul 08, 2016 | 27.86 | 28.69 | 27.69 | 28.67 | 470,294 | +0.97(+3.52%) |
Jul 07, 2016 | 27.36 | 27.86 | 27.20 | 27.69 | 562,735 | +0.77(+2.86%) |
Jul 05, 2016 | 27.47 | 27.60 | 26.62 | 26.92 | 567,576 | -0.62(-2.25%) |