Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 26.74 | 26.77 | 26.74 | 26.76 | 21,586 | -0.00(-0.00%) |
Oct 28, 2016 | 26.74 | 26.76 | 26.72 | 26.76 | 12,901 | +0.03(+0.12%) |
Oct 27, 2016 | 26.72 | 26.73 | 26.70 | 26.73 | 9,664 | -0.02(-0.07%) |
Oct 26, 2016 | 26.76 | 26.76 | 26.73 | 26.74 | 7,523 | -0.02(-0.08%) |
Oct 25, 2016 | 26.78 | 26.78 | 26.69 | 26.77 | 67,262 | +0.01(+0.03%) |
Oct 24, 2016 | 26.80 | 26.80 | 26.74 | 26.76 | 10,795 | +0.03(+0.10%) |
Oct 21, 2016 | 26.73 | 26.77 | 26.73 | 26.73 | 17,240 | -0.04(-0.13%) |
Oct 20, 2016 | 26.75 | 26.78 | 26.73 | 26.77 | 24,612 | -0.01(-0.03%) |
Oct 19, 2016 | 26.74 | 26.78 | 26.74 | 26.78 | 14,182 | +0.01(+0.03%) |
Oct 18, 2016 | 26.75 | 26.78 | 26.73 | 26.77 | 59,849 | +0.01(+0.03%) |
Oct 17, 2016 | 26.77 | 26.78 | 26.74 | 26.76 | 5,921 | +0.02(+0.08%) |
Oct 14, 2016 | 26.75 | 26.77 | 26.71 | 26.74 | 15,972 | -0.00(-0.02%) |
Oct 13, 2016 | 26.75 | 26.77 | 26.71 | 26.74 | 28,897 | +0.02(+0.06%) |
Oct 12, 2016 | 26.75 | 26.75 | 26.68 | 26.72 | 58,008 | -0.01(-0.03%) |
Oct 11, 2016 | 26.73 | 26.73 | 26.70 | 26.73 | 29,843 | -0.01(-0.03%) |
Oct 10, 2016 | 26.73 | 27.27 | 26.70 | 26.74 | 436,134 | +0.02(+0.07%) |
Oct 07, 2016 | 26.78 | 26.78 | 26.72 | 26.72 | 8,252 | -0.01(-0.05%) |
Oct 06, 2016 | 26.75 | 26.77 | 26.70 | 26.74 | 16,837 | -0.02(-0.08%) |
Oct 05, 2016 | 26.77 | 26.78 | 26.72 | 26.76 | 25,274 | -0.02(-0.07%) |
Oct 04, 2016 | 26.80 | 26.80 | 26.74 | 26.78 | 65,436 | -0.03(-0.11%) |
Oct 03, 2016 | 26.81 | 26.84 | 26.79 | 26.81 | 102,729 | -0.03(-0.11%) |
Sep 30, 2016 | 26.85 | 26.87 | 26.80 | 26.83 | 194,783 | -0.02(-0.07%) |
Sep 29, 2016 | 26.78 | 26.85 | 26.78 | 26.85 | 70,572 | +0.06(+0.23%) |
Sep 28, 2016 | 26.91 | 26.91 | 26.78 | 26.79 | 75,865 | -0.05(-0.20%) |
Sep 27, 2016 | 26.83 | 26.84 | 26.79 | 26.84 | 453,865 | +0.04(+0.16%) |
Sep 26, 2016 | 26.83 | 26.87 | 26.71 | 26.80 | 24,868 | +0.02(+0.09%) |
Sep 23, 2016 | 26.76 | 26.78 | 26.75 | 26.77 | 8,710 | +0.02(+0.07%) |
Sep 22, 2016 | 26.76 | 26.78 | 26.72 | 26.75 | 24,097 | +0.02(+0.08%) |
Sep 21, 2016 | 26.76 | 26.87 | 26.64 | 26.73 | 121,633 | -0.04(-0.15%) |
Sep 20, 2016 | 26.78 | 26.78 | 26.76 | 26.77 | 8,377 | +0.02(+0.07%) |
Sep 19, 2016 | 26.78 | 26.78 | 26.76 | 26.76 | 6,433 | -0.02(-0.09%) |
Sep 16, 2016 | 26.77 | 26.78 | 26.76 | 26.78 | 6,831 | -0.02(-0.08%) |
Sep 15, 2016 | 26.79 | 26.80 | 26.78 | 26.80 | 6,015 | +0.04(+0.15%) |
Sep 14, 2016 | 26.73 | 26.80 | 26.73 | 26.76 | 40,967 | +0.01(+0.02%) |
Sep 13, 2016 | 26.78 | 26.78 | 26.71 | 26.75 | 89,695 | -0.00(-0.00%) |
Sep 12, 2016 | 26.74 | 26.79 | 26.74 | 26.76 | 144,160 | -0.01(-0.02%) |
Sep 09, 2016 | 26.76 | 26.77 | 26.73 | 26.76 | 5,820 | -0.02(-0.06%) |
Sep 08, 2016 | 26.81 | 26.82 | 26.76 | 26.78 | 8,900 | -0.04(-0.15%) |
Sep 07, 2016 | 26.83 | 26.83 | 26.79 | 26.82 | 11,390 | +0.00(+0.00%) |
Sep 06, 2016 | 26.76 | 26.83 | 26.76 | 26.82 | 18,757 | +0.04(+0.16%) |
Sep 02, 2016 | 26.76 | 26.77 | 26.77 | 26.77 | 12,181 | +0.00(+0.00%) |
Sep 01, 2016 | 26.77 | 26.79 | 26.75 | 26.77 | 16,628 | +0.01(+0.04%) |
Aug 31, 2016 | 26.75 | 26.79 | 26.75 | 26.76 | 32,096 | +0.02(+0.07%) |
Aug 30, 2016 | 26.74 | 26.80 | 26.74 | 26.74 | 33,746 | -0.03(-0.10%) |
Aug 29, 2016 | 26.73 | 26.77 | 26.73 | 26.77 | 14,610 | +0.03(+0.10%) |
Aug 26, 2016 | 26.81 | 26.81 | 26.72 | 26.74 | 596,943 | -0.04(-0.16%) |
Aug 25, 2016 | 26.81 | 26.81 | 26.76 | 26.79 | 34,155 | -0.01(-0.03%) |
Aug 24, 2016 | 26.82 | 26.82 | 26.77 | 26.80 | 24,580 | +0.02(+0.07%) |
Aug 23, 2016 | 26.80 | 26.81 | 26.78 | 26.78 | 7,732 | -0.03(-0.09%) |
Aug 22, 2016 | 26.81 | 26.82 | 26.78 | 26.80 | 8,783 | +0.01(+0.04%) |
Aug 19, 2016 | 26.81 | 26.81 | 26.77 | 26.79 | 19,707 | -0.03(-0.11%) |
Aug 18, 2016 | 26.79 | 26.82 | 26.77 | 26.82 | 8,989 | +0.03(+0.12%) |
Aug 17, 2016 | 26.80 | 26.81 | 26.74 | 26.79 | 174,120 | +0.01(+0.03%) |
Aug 16, 2016 | 26.79 | 26.80 | 26.75 | 26.78 | 143,148 | -0.02(-0.08%) |
Aug 15, 2016 | 26.82 | 26.82 | 26.78 | 26.80 | 38,453 | -0.01(-0.03%) |
Aug 12, 2016 | 26.80 | 26.84 | 26.80 | 26.81 | 15,722 | +0.04(+0.16%) |
Aug 11, 2016 | 26.85 | 26.85 | 26.77 | 26.77 | 39,236 | -0.06(-0.23%) |
Aug 10, 2016 | 26.82 | 26.85 | 26.79 | 26.83 | 40,461 | +0.03(+0.10%) |
Aug 09, 2016 | 26.78 | 26.82 | 26.77 | 26.81 | 142,913 | +0.03(+0.10%) |
Aug 08, 2016 | 26.80 | 26.80 | 26.77 | 26.78 | 17,461 | +0.01(+0.03%) |
Aug 05, 2016 | 26.83 | 26.83 | 26.77 | 26.77 | 19,193 | -0.09(-0.34%) |
Aug 04, 2016 | 26.87 | 26.88 | 26.84 | 26.86 | 11,769 | +0.02(+0.06%) |
Aug 03, 2016 | 26.80 | 26.85 | 26.80 | 26.85 | 35,091 | +0.00(+0.00%) |
Aug 02, 2016 | 26.79 | 26.86 | 26.79 | 26.85 | 50,430 | -0.00(-0.01%) |