Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.42 | 25.62 | 25.34 | 25.56 | 13,177 | +0.33(+1.31%) |
Sep 29, 2016 | 25.51 | 25.54 | 25.23 | 25.23 | 6,727 | -0.26(-1.01%) |
Sep 28, 2016 | 25.42 | 25.51 | 25.24 | 25.48 | 20,211 | +0.17(+0.66%) |
Sep 27, 2016 | 25.25 | 25.36 | 25.21 | 25.32 | 15,727 | +0.05(+0.18%) |
Sep 26, 2016 | 25.39 | 25.39 | 25.26 | 25.27 | 5,477 | -0.22(-0.88%) |
Sep 23, 2016 | 25.64 | 25.64 | 25.49 | 25.49 | 10,654 | -0.08(-0.30%) |
Sep 22, 2016 | 25.51 | 25.58 | 25.48 | 25.57 | 2,655 | +0.33(+1.29%) |
Sep 21, 2016 | 25.09 | 25.25 | 24.97 | 25.25 | 132,992 | +0.33(+1.33%) |
Sep 20, 2016 | 25.16 | 25.16 | 24.90 | 24.92 | 7,322 | -0.19(-0.76%) |
Sep 19, 2016 | 24.93 | 25.21 | 24.93 | 25.11 | 10,932 | +0.19(+0.76%) |
Sep 16, 2016 | 24.87 | 24.92 | 24.82 | 24.92 | 10,161 | -0.06(-0.24%) |
Sep 15, 2016 | 24.74 | 24.98 | 24.74 | 24.98 | 11,797 | +0.25(+1.01%) |
Sep 14, 2016 | 24.83 | 24.83 | 24.66 | 24.73 | 7,553 | -0.02(-0.07%) |
Sep 13, 2016 | 25.04 | 25.04 | 24.63 | 24.74 | 7,941 | -0.39(-1.56%) |
Sep 12, 2016 | 24.86 | 25.15 | 24.86 | 25.13 | 11,701 | +0.16(+0.64%) |
Sep 09, 2016 | 25.55 | 25.55 | 24.97 | 24.97 | 10,572 | -0.74(-2.89%) |
Sep 08, 2016 | 25.85 | 25.85 | 25.68 | 25.72 | 145,501 | -0.05(-0.19%) |
Sep 07, 2016 | 25.59 | 25.77 | 25.59 | 25.77 | 15,265 | +0.18(+0.71%) |
Sep 06, 2016 | 25.73 | 25.73 | 25.46 | 25.59 | 73,727 | -0.03(-0.13%) |
Sep 02, 2016 | 25.53 | 25.62 | 25.62 | 25.62 | 22,015 | +0.25(+0.98%) |
Sep 01, 2016 | 25.43 | 25.43 | 25.16 | 25.37 | 15,886 | -0.07(-0.26%) |
Aug 31, 2016 | 25.38 | 25.44 | 25.25 | 25.44 | 9,265 | +0.00(+0.00%) |
Aug 30, 2016 | 25.59 | 25.59 | 25.35 | 25.44 | 38,540 | -0.07(-0.29%) |
Aug 29, 2016 | 25.51 | 25.60 | 25.40 | 25.51 | 32,259 | +0.10(+0.38%) |
Aug 26, 2016 | 25.63 | 25.66 | 25.34 | 25.41 | 37,065 | -0.10(-0.38%) |
Aug 25, 2016 | 25.43 | 25.52 | 25.41 | 25.51 | 15,131 | +0.12(+0.49%) |
Aug 24, 2016 | 25.47 | 25.47 | 25.38 | 25.39 | 6,949 | -0.20(-0.78%) |
Aug 23, 2016 | 25.49 | 25.61 | 25.49 | 25.59 | 43,935 | +0.29(+1.13%) |
Aug 22, 2016 | 25.20 | 25.32 | 25.20 | 25.30 | 113,746 | -0.01(-0.04%) |
Aug 19, 2016 | 25.32 | 25.34 | 25.16 | 25.31 | 49,892 | +0.07(+0.26%) |
Aug 18, 2016 | 25.10 | 25.24 | 25.10 | 25.24 | 16,378 | +0.23(+0.93%) |
Aug 17, 2016 | 25.01 | 25.08 | 24.95 | 25.01 | 8,980 | -0.03(-0.13%) |
Aug 16, 2016 | 25.19 | 25.19 | 25.04 | 25.04 | 21,661 | -0.14(-0.56%) |
Aug 15, 2016 | 25.04 | 25.22 | 25.04 | 25.18 | 29,922 | +0.21(+0.86%) |
Aug 12, 2016 | 25.05 | 25.06 | 24.86 | 24.97 | 23,357 | -0.09(-0.37%) |
Aug 11, 2016 | 25.04 | 25.12 | 24.99 | 25.06 | 71,796 | +0.14(+0.58%) |
Aug 10, 2016 | 25.08 | 25.08 | 24.91 | 24.92 | 15,450 | -0.10(-0.41%) |
Aug 09, 2016 | 25.17 | 25.17 | 25.02 | 25.02 | 4,972 | -0.06(-0.25%) |
Aug 08, 2016 | 25.18 | 25.18 | 25.02 | 25.09 | 5,227 | -0.07(-0.26%) |
Aug 05, 2016 | 24.93 | 25.20 | 24.92 | 25.15 | 23,395 | +0.44(+1.77%) |
Aug 04, 2016 | 24.85 | 24.85 | 24.71 | 24.71 | 17,114 | +0.07(+0.26%) |
Aug 03, 2016 | 24.58 | 24.73 | 24.58 | 24.65 | 4,885 | -0.03(-0.14%) |
Aug 02, 2016 | 24.99 | 24.99 | 24.61 | 24.68 | 5,776 | -0.22(-0.89%) |
Aug 01, 2016 | 24.94 | 25.04 | 24.88 | 24.90 | 5,027 | -0.11(-0.42%) |
Jul 29, 2016 | 24.96 | 25.04 | 24.80 | 25.01 | 7,984 | +0.04(+0.16%) |
Jul 28, 2016 | 24.97 | 24.99 | 24.92 | 24.97 | 4,020 | -0.19(-0.75%) |
Jul 27, 2016 | 25.14 | 25.20 | 25.08 | 25.16 | 27,321 | +0.02(+0.10%) |
Jul 26, 2016 | 25.04 | 25.18 | 24.99 | 25.14 | 12,760 | +0.13(+0.52%) |
Jul 25, 2016 | 25.07 | 25.07 | 24.97 | 25.01 | 4,799 | -0.05(-0.20%) |
Jul 22, 2016 | 24.75 | 25.09 | 24.75 | 25.06 | 8,169 | +0.17(+0.70%) |
Jul 21, 2016 | 25.03 | 25.03 | 24.81 | 24.88 | 9,203 | -0.05(-0.20%) |
Jul 20, 2016 | 24.68 | 24.97 | 24.68 | 24.93 | 3,837 | +0.12(+0.46%) |
Jul 19, 2016 | 24.99 | 24.99 | 24.78 | 24.82 | 7,632 | -0.20(-0.82%) |
Jul 18, 2016 | 25.02 | 25.07 | 24.94 | 25.02 | 8,111 | +0.07(+0.29%) |
Jul 15, 2016 | 25.18 | 25.18 | 24.89 | 24.95 | 7,224 | +0.02(+0.07%) |
Jul 14, 2016 | 25.07 | 25.10 | 24.92 | 24.93 | 13,544 | +0.03(+0.14%) |
Jul 13, 2016 | 25.05 | 25.05 | 24.83 | 24.90 | 11,360 | +0.01(+0.03%) |
Jul 12, 2016 | 24.73 | 25.00 | 24.70 | 24.89 | 15,470 | +0.38(+1.55%) |
Jul 11, 2016 | 24.29 | 24.55 | 24.29 | 24.51 | 13,450 | +0.28(+1.16%) |
Jul 08, 2016 | 23.98 | 24.25 | 23.66 | 24.23 | 13,616 | +0.58(+2.44%) |
Jul 07, 2016 | 23.63 | 23.77 | 23.53 | 23.66 | 7,495 | +0.15(+0.62%) |
Jul 05, 2016 | 23.61 | 23.61 | 23.40 | 23.51 | 1,400 | -0.31(-1.31%) |