Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.89 | 27.01 | 26.61 | 26.95 | 74,518 | +0.17(+0.63%) |
Sep 29, 2016 | 26.71 | 27.15 | 26.67 | 26.78 | 82,088 | -0.31(-1.14%) |
Sep 28, 2016 | 27.09 | 27.09 | 26.70 | 27.09 | 128,136 | +0.38(+1.40%) |
Sep 27, 2016 | 26.59 | 26.75 | 26.58 | 26.71 | 49,676 | +0.38(+1.42%) |
Sep 26, 2016 | 26.30 | 26.45 | 26.29 | 26.34 | 50,786 | -0.36(-1.35%) |
Sep 23, 2016 | 26.61 | 26.79 | 26.57 | 26.70 | 39,320 | +0.01(+0.04%) |
Sep 22, 2016 | 26.60 | 26.74 | 26.60 | 26.69 | 51,773 | +0.14(+0.53%) |
Sep 21, 2016 | 25.88 | 26.58 | 25.88 | 26.55 | 423,870 | +0.41(+1.57%) |
Sep 20, 2016 | 25.86 | 26.24 | 25.86 | 26.14 | 43,541 | -0.17(-0.65%) |
Sep 19, 2016 | 26.13 | 26.55 | 26.13 | 26.31 | 38,432 | +0.07(+0.27%) |
Sep 16, 2016 | 26.48 | 26.48 | 26.15 | 26.24 | 72,879 | -0.36(-1.35%) |
Sep 15, 2016 | 26.50 | 26.64 | 26.10 | 26.60 | 146,252 | +0.50(+1.92%) |
Sep 14, 2016 | 25.82 | 26.11 | 25.72 | 26.10 | 581,101 | +0.68(+2.68%) |
Sep 13, 2016 | 25.59 | 25.87 | 25.41 | 25.42 | 74,576 | -0.68(-2.60%) |
Sep 12, 2016 | 25.59 | 26.19 | 25.59 | 26.10 | 54,562 | +0.02(+0.07%) |
Sep 09, 2016 | 26.17 | 26.42 | 25.97 | 26.08 | 58,709 | -0.20(-0.76%) |
Sep 08, 2016 | 26.06 | 26.32 | 26.06 | 26.28 | 37,320 | +0.14(+0.55%) |
Sep 07, 2016 | 26.01 | 26.25 | 26.01 | 26.14 | 145,352 | +0.19(+0.73%) |
Sep 06, 2016 | 25.93 | 26.07 | 25.90 | 25.95 | 54,999 | -0.04(-0.13%) |
Sep 02, 2016 | 25.98 | 25.98 | 25.98 | 0 | +0.53(+2.08%) | |
Sep 01, 2016 | 25.27 | 25.61 | 25.27 | 25.45 | 73,561 | +0.27(+1.07%) |
Aug 31, 2016 | 25.45 | 25.45 | 25.12 | 25.18 | 56,329 | -0.02(-0.08%) |
Aug 30, 2016 | 25.03 | 25.32 | 25.03 | 25.20 | 56,320 | +0.25(+1.00%) |
Aug 29, 2016 | 24.73 | 25.02 | 24.73 | 24.95 | 95,068 | +0.02(+0.08%) |
Aug 26, 2016 | 24.71 | 25.13 | 24.64 | 24.93 | 120,713 | +0.27(+1.09%) |
Aug 25, 2016 | 24.52 | 24.85 | 24.52 | 24.66 | 70,518 | -0.09(-0.36%) |
Aug 24, 2016 | 24.82 | 25.03 | 24.72 | 24.75 | 85,762 | -0.24(-0.96%) |
Aug 23, 2016 | 24.83 | 25.23 | 24.83 | 24.99 | 49,783 | +0.22(+0.91%) |
Aug 22, 2016 | 24.61 | 25.01 | 24.61 | 24.77 | 66,838 | -0.06(-0.26%) |
Aug 19, 2016 | 24.55 | 24.83 | 24.55 | 24.83 | 58,402 | -0.37(-1.47%) |
Aug 18, 2016 | 25.30 | 25.30 | 24.87 | 25.20 | 50,983 | +0.03(+0.12%) |
Aug 17, 2016 | 24.82 | 25.26 | 24.82 | 25.17 | 39,400 | +0.11(+0.44%) |
Aug 16, 2016 | 25.27 | 25.27 | 24.80 | 25.06 | 92,744 | -0.45(-1.74%) |
Aug 15, 2016 | 25.71 | 25.71 | 25.45 | 25.50 | 95,275 | +0.15(+0.61%) |
Aug 12, 2016 | 25.03 | 25.58 | 25.03 | 25.35 | 71,264 | -0.34(-1.34%) |
Aug 11, 2016 | 25.62 | 25.73 | 23.50 | 25.70 | 96,118 | +0.62(+2.49%) |
Aug 10, 2016 | 25.03 | 25.42 | 25.03 | 25.07 | 47,639 | -0.38(-1.49%) |
Aug 09, 2016 | 25.51 | 25.52 | 25.39 | 25.45 | 33,860 | +0.03(+0.12%) |
Aug 08, 2016 | 25.73 | 25.73 | 25.41 | 25.42 | 48,756 | -0.15(-0.59%) |
Aug 05, 2016 | 25.25 | 25.60 | 25.25 | 25.57 | 72,056 | +0.59(+2.36%) |
Aug 04, 2016 | 25.07 | 25.07 | 24.59 | 24.98 | 52,318 | -0.07(-0.28%) |
Aug 03, 2016 | 24.46 | 25.05 | 24.46 | 25.05 | 84,065 | +0.14(+0.56%) |
Aug 02, 2016 | 25.06 | 25.06 | 24.60 | 24.91 | 70,957 | -0.29(-1.15%) |
Aug 01, 2016 | 24.87 | 25.33 | 24.87 | 25.20 | 50,429 | +0.36(+1.45%) |
Jul 29, 2016 | 24.88 | 24.90 | 24.61 | 24.84 | 54,002 | -0.27(-1.08%) |
Jul 28, 2016 | 25.02 | 25.13 | 24.91 | 25.11 | 100,852 | -0.39(-1.53%) |
Jul 27, 2016 | 25.30 | 25.73 | 25.17 | 25.50 | 85,967 | -0.22(-0.86%) |
Jul 26, 2016 | 25.85 | 25.85 | 25.37 | 25.72 | 73,833 | +0.66(+2.63%) |
Jul 25, 2016 | 25.39 | 25.39 | 25.00 | 25.06 | 47,330 | -0.26(-1.01%) |
Jul 22, 2016 | 24.96 | 25.40 | 24.96 | 25.32 | 110,037 | +0.09(+0.36%) |
Jul 21, 2016 | 24.94 | 25.43 | 24.94 | 25.23 | 62,268 | -0.20(-0.77%) |
Jul 20, 2016 | 25.12 | 25.49 | 25.12 | 25.42 | 45,225 | +0.37(+1.48%) |
Jul 19, 2016 | 24.85 | 25.32 | 24.85 | 25.05 | 78,094 | +0.00(+0.00%) |
Jul 18, 2016 | 24.80 | 25.12 | 24.73 | 25.05 | 49,282 | +0.33(+1.34%) |
Jul 15, 2016 | 24.63 | 24.83 | 24.63 | 24.72 | 74,179 | +0.06(+0.26%) |
Jul 14, 2016 | 24.35 | 24.69 | 24.27 | 24.66 | 92,258 | +0.36(+1.46%) |
Jul 13, 2016 | 24.23 | 24.46 | 24.20 | 24.30 | 63,337 | -0.28(-1.14%) |
Jul 12, 2016 | 24.12 | 24.59 | 24.12 | 24.58 | 51,464 | +0.59(+2.46%) |
Jul 11, 2016 | 23.86 | 24.08 | 23.86 | 23.99 | 48,305 | +0.02(+0.08%) |
Jul 08, 2016 | 24.00 | 23.47 | 23.97 | 55,298 | +0.50(+2.13%) | |
Jul 07, 2016 | 23.80 | 23.80 | 23.29 | 23.47 | 98,138 | -0.28(-1.18%) |
Jul 05, 2016 | 23.69 | 23.98 | 23.40 | 23.75 | 55,586 | -0.43(-1.78%) |