Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.31 | 26.62 | 26.21 | 26.50 | 80,592 | +0.25(+0.94%) |
Aug 30, 2016 | 26.13 | 26.32 | 26.09 | 26.25 | 35,569 | +0.25(+0.95%) |
Aug 29, 2016 | 26.02 | 26.13 | 25.89 | 26.00 | 44,750 | +0.10(+0.39%) |
Aug 26, 2016 | 25.75 | 26.05 | 25.75 | 25.90 | 59,956 | +0.24(+0.93%) |
Aug 25, 2016 | 25.65 | 25.69 | 25.41 | 25.66 | 42,907 | -0.10(-0.40%) |
Aug 24, 2016 | 25.75 | 26.50 | 25.51 | 25.76 | 58,085 | -0.07(-0.28%) |
Aug 23, 2016 | 25.44 | 26.03 | 25.40 | 25.84 | 47,823 | +0.33(+1.31%) |
Aug 22, 2016 | 27.98 | 27.98 | 25.15 | 25.50 | 40,887 | -0.03(-0.11%) |
Aug 19, 2016 | 25.72 | 25.73 | 25.39 | 25.53 | 68,988 | -0.20(-0.76%) |
Aug 18, 2016 | 25.72 | 25.95 | 25.59 | 25.73 | 37,308 | -0.01(-0.06%) |
Aug 17, 2016 | 26.27 | 26.27 | 25.62 | 25.74 | 52,439 | -0.45(-1.72%) |
Aug 16, 2016 | 26.41 | 26.42 | 26.12 | 26.19 | 43,463 | -0.07(-0.25%) |
Aug 15, 2016 | 25.78 | 26.30 | 25.78 | 26.26 | 39,624 | +0.55(+2.15%) |
Aug 12, 2016 | 25.93 | 26.01 | 25.53 | 25.71 | 56,065 | -0.35(-1.34%) |
Aug 11, 2016 | 25.65 | 26.09 | 25.51 | 26.05 | 71,245 | +0.49(+1.90%) |
Aug 10, 2016 | 25.87 | 25.87 | 25.49 | 25.57 | 75,604 | -0.23(-0.90%) |
Aug 09, 2016 | 26.40 | 26.72 | 25.73 | 25.80 | 81,931 | -0.50(-1.91%) |
Aug 08, 2016 | 25.73 | 26.34 | 25.63 | 26.30 | 95,686 | +0.78(+3.05%) |
Aug 05, 2016 | 25.73 | 25.84 | 24.86 | 25.52 | 76,450 | -0.12(-0.45%) |
Aug 04, 2016 | 25.54 | 25.76 | 25.47 | 25.64 | 97,558 | +0.11(+0.43%) |
Aug 03, 2016 | 24.72 | 25.59 | 24.60 | 25.53 | 84,120 | +0.86(+3.51%) |
Aug 02, 2016 | 25.24 | 25.84 | 24.60 | 24.67 | 97,339 | -0.56(-2.22%) |
Aug 01, 2016 | 25.53 | 25.53 | 24.76 | 25.23 | 122,599 | -0.31(-1.20%) |
Jul 29, 2016 | 25.17 | 25.57 | 24.93 | 25.53 | 93,621 | +0.24(+0.95%) |
Jul 28, 2016 | 25.29 | 25.43 | 24.93 | 25.29 | 47,619 | -0.15(-0.57%) |
Jul 27, 2016 | 25.84 | 25.84 | 25.25 | 25.44 | 80,717 | -0.29(-1.13%) |
Jul 26, 2016 | 25.95 | 26.01 | 25.49 | 25.73 | 86,177 | -0.22(-0.84%) |
Jul 25, 2016 | 26.07 | 26.21 | 25.88 | 25.95 | 39,569 | -0.24(-0.92%) |
Jul 22, 2016 | 26.17 | 26.29 | 26.15 | 26.18 | 57,810 | +0.07(+0.25%) |
Jul 21, 2016 | 26.30 | 26.83 | 26.02 | 26.12 | 64,017 | -0.07(-0.28%) |
Jul 20, 2016 | 26.07 | 26.32 | 26.07 | 26.19 | 51,171 | +0.08(+0.31%) |
Jul 19, 2016 | 26.29 | 26.39 | 26.08 | 26.11 | 62,013 | -0.17(-0.64%) |
Jul 18, 2016 | 26.34 | 26.52 | 26.16 | 26.28 | 36,162 | -0.01(-0.03%) |
Jul 15, 2016 | 26.52 | 26.56 | 26.00 | 26.29 | 45,576 | -0.05(-0.19%) |
Jul 14, 2016 | 26.45 | 26.72 | 26.33 | 26.34 | 50,188 | +0.01(+0.03%) |
Jul 13, 2016 | 26.40 | 26.48 | 26.00 | 26.33 | 48,416 | +0.22(+0.84%) |
Jul 12, 2016 | 25.72 | 26.31 | 25.68 | 26.11 | 68,820 | +0.56(+2.19%) |
Jul 11, 2016 | 25.32 | 25.66 | 25.25 | 25.55 | 48,225 | +0.37(+1.47%) |
Jul 08, 2016 | 24.98 | 25.38 | 24.94 | 25.18 | 174,047 | +0.17(+0.70%) |
Jul 07, 2016 | 25.08 | 25.47 | 24.79 | 25.01 | 66,865 | +0.02(+0.09%) |
Jul 05, 2016 | 26.34 | 26.63 | 24.74 | 24.99 | 160,722 | -1.35(-5.13%) |
Jul 01, 2016 | 25.73 | 26.34 | 26.34 | 26.34 | 165,392 | +0.70(+2.75%) |
Jun 30, 2016 | 26.32 | 26.32 | 25.22 | 25.63 | 249,768 | +0.03(+0.11%) |
Jun 29, 2016 | 25.64 | 25.72 | 25.37 | 25.60 | 116,790 | +0.29(+1.15%) |
Jun 28, 2016 | 25.27 | 25.53 | 25.09 | 25.31 | 95,649 | +0.32(+1.28%) |
Jun 27, 2016 | 25.91 | 25.91 | 24.82 | 24.99 | 139,110 | -1.20(-4.58%) |
Jun 24, 2016 | 26.89 | 27.33 | 26.08 | 26.19 | 155,674 | -1.68(-6.02%) |
Jun 23, 2016 | 27.76 | 27.94 | 27.62 | 27.87 | 67,015 | +0.47(+1.70%) |
Jun 22, 2016 | 27.87 | 28.02 | 27.33 | 27.41 | 44,976 | -0.34(-1.23%) |
Jun 21, 2016 | 27.82 | 27.91 | 27.25 | 27.75 | 39,930 | -0.01(-0.03%) |
Jun 20, 2016 | 27.71 | 28.42 | 27.71 | 27.75 | 73,009 | +0.41(+1.49%) |
Jun 17, 2016 | 27.78 | 27.92 | 27.12 | 27.35 | 132,775 | -0.35(-1.26%) |
Jun 16, 2016 | 27.87 | 27.91 | 27.18 | 27.70 | 97,084 | -0.28(-1.01%) |
Jun 15, 2016 | 28.12 | 28.63 | 27.91 | 27.98 | 101,741 | +0.01(+0.05%) |
Jun 14, 2016 | 27.78 | 28.12 | 27.38 | 27.97 | 96,661 | +0.30(+1.08%) |
Jun 13, 2016 | 28.30 | 28.36 | 27.62 | 27.67 | 60,492 | -0.73(-2.58%) |
Jun 10, 2016 | 28.58 | 29.09 | 28.21 | 28.40 | 50,158 | -0.44(-1.51%) |
Jun 09, 2016 | 28.94 | 28.94 | 28.53 | 28.84 | 93,932 | -0.26(-0.90%) |
Jun 08, 2016 | 29.03 | 29.23 | 28.93 | 29.10 | 88,497 | +0.12(+0.40%) |
Jun 07, 2016 | 29.38 | 29.43 | 28.95 | 28.98 | 55,497 | -0.39(-1.34%) |
Jun 06, 2016 | 28.53 | 29.63 | 28.49 | 29.38 | 130,719 | +0.80(+2.80%) |
Jun 03, 2016 | 28.47 | 29.82 | 28.02 | 28.58 | 76,420 | +0.12(+0.41%) |
Jun 02, 2016 | 27.77 | 28.77 | 27.77 | 28.46 | 178,573 | +0.72(+2.59%) |