Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 25.69 | 25.87 | 25.65 | 25.83 | 247,352 | +0.34(+1.34%) |
Oct 28, 2016 | 25.66 | 25.70 | 25.42 | 25.49 | 889,555 | -0.22(-0.87%) |
Oct 27, 2016 | 25.87 | 25.91 | 25.70 | 25.71 | 477,854 | -0.17(-0.66%) |
Oct 26, 2016 | 25.88 | 25.99 | 25.81 | 25.88 | 341,421 | -0.19(-0.73%) |
Oct 25, 2016 | 26.02 | 26.12 | 25.96 | 26.07 | 410,544 | +0.12(+0.45%) |
Oct 24, 2016 | 25.99 | 26.09 | 25.90 | 25.96 | 210,326 | +0.07(+0.26%) |
Oct 21, 2016 | 25.76 | 25.94 | 25.73 | 25.89 | 273,741 | +0.03(+0.13%) |
Oct 20, 2016 | 25.81 | 25.93 | 25.79 | 25.85 | 379,399 | -0.08(-0.32%) |
Oct 19, 2016 | 25.87 | 26.02 | 25.83 | 25.94 | 1,106,717 | +0.11(+0.42%) |
Oct 18, 2016 | 25.78 | 25.85 | 25.69 | 25.83 | 383,247 | +0.44(+1.74%) |
Oct 17, 2016 | 25.38 | 25.47 | 25.35 | 25.38 | 458,399 | +0.04(+0.16%) |
Oct 14, 2016 | 25.48 | 25.56 | 25.30 | 25.34 | 373,275 | +0.05(+0.19%) |
Oct 13, 2016 | 25.13 | 25.38 | 24.98 | 25.30 | 474,983 | -0.15(-0.59%) |
Oct 12, 2016 | 25.40 | 25.54 | 25.35 | 25.45 | 229,518 | -0.05(-0.21%) |
Oct 11, 2016 | 25.66 | 25.66 | 25.40 | 25.50 | 303,782 | -0.57(-2.19%) |
Oct 10, 2016 | 25.93 | 26.13 | 25.92 | 26.07 | 448,639 | +0.25(+0.95%) |
Oct 07, 2016 | 25.93 | 25.98 | 25.64 | 25.83 | 797,758 | -0.08(-0.32%) |
Oct 06, 2016 | 25.72 | 25.94 | 25.66 | 25.91 | 962,485 | +0.06(+0.24%) |
Oct 05, 2016 | 25.72 | 25.88 | 25.68 | 25.85 | 257,918 | +0.40(+1.58%) |
Oct 04, 2016 | 25.75 | 25.81 | 25.36 | 25.45 | 491,586 | -0.28(-1.09%) |
Oct 03, 2016 | 25.61 | 25.76 | 25.54 | 25.72 | 286,975 | +0.14(+0.56%) |
Sep 30, 2016 | 25.56 | 25.63 | 25.47 | 25.58 | 393,106 | +0.12(+0.45%) |
Sep 29, 2016 | 25.74 | 25.82 | 25.40 | 25.47 | 451,490 | -0.27(-1.06%) |
Sep 28, 2016 | 25.56 | 25.75 | 25.33 | 25.74 | 512,345 | +0.27(+1.04%) |
Sep 27, 2016 | 25.34 | 25.49 | 25.25 | 25.47 | 325,335 | +0.22(+0.86%) |
Sep 26, 2016 | 25.37 | 25.44 | 25.25 | 25.25 | 570,941 | -0.31(-1.21%) |
Sep 23, 2016 | 25.72 | 25.76 | 25.54 | 25.56 | 829,200 | -0.33(-1.26%) |
Sep 22, 2016 | 25.96 | 26.05 | 25.79 | 25.89 | 647,167 | +0.06(+0.23%) |
Sep 21, 2016 | 25.40 | 25.86 | 25.34 | 25.83 | 831,227 | +0.69(+2.76%) |
Sep 20, 2016 | 25.24 | 25.26 | 25.14 | 25.14 | 451,824 | +0.07(+0.27%) |
Sep 19, 2016 | 25.18 | 25.29 | 25.04 | 25.07 | 324,764 | +0.22(+0.88%) |
Sep 16, 2016 | 24.84 | 24.92 | 24.70 | 24.85 | 290,170 | -0.17(-0.67%) |
Sep 15, 2016 | 24.84 | 25.07 | 24.71 | 25.02 | 918,473 | +0.33(+1.35%) |
Sep 14, 2016 | 24.74 | 24.89 | 24.68 | 24.68 | 625,180 | +0.07(+0.30%) |
Sep 13, 2016 | 24.88 | 24.98 | 24.51 | 24.61 | 472,854 | -0.64(-2.53%) |
Sep 12, 2016 | 24.77 | 25.31 | 24.72 | 25.25 | 522,173 | +0.15(+0.61%) |
Sep 09, 2016 | 25.52 | 25.52 | 25.09 | 25.10 | 526,440 | -0.77(-2.96%) |
Sep 08, 2016 | 25.98 | 26.04 | 25.83 | 25.86 | 376,028 | -0.08(-0.31%) |
Sep 07, 2016 | 26.09 | 26.09 | 25.89 | 25.94 | 4,406,150 | -0.14(-0.54%) |
Sep 06, 2016 | 25.81 | 26.11 | 25.77 | 26.08 | 230,966 | +0.63(+2.46%) |
Sep 02, 2016 | 25.44 | 25.46 | 25.46 | 25.46 | 764,004 | +0.27(+1.06%) |
Sep 01, 2016 | 25.10 | 25.19 | 25.00 | 25.19 | 164,986 | +0.09(+0.37%) |
Aug 31, 2016 | 25.23 | 25.26 | 25.00 | 25.10 | 166,832 | -0.29(-1.16%) |
Aug 30, 2016 | 25.48 | 25.52 | 25.32 | 25.39 | 121,175 | -0.13(-0.50%) |
Aug 29, 2016 | 25.28 | 25.53 | 25.28 | 25.52 | 273,834 | +0.21(+0.82%) |
Aug 26, 2016 | 25.63 | 25.84 | 25.15 | 25.31 | 634,983 | -0.26(-1.02%) |
Aug 25, 2016 | 25.46 | 25.59 | 25.46 | 25.57 | 137,580 | +0.04(+0.16%) |
Aug 24, 2016 | 25.44 | 25.58 | 25.43 | 25.53 | 295,234 | +0.03(+0.10%) |
Aug 23, 2016 | 25.82 | 25.84 | 25.50 | 25.50 | 447,772 | -0.13(-0.49%) |
Aug 22, 2016 | 25.71 | 25.71 | 25.55 | 25.63 | 201,578 | -0.35(-1.33%) |
Aug 19, 2016 | 25.86 | 25.99 | 25.74 | 25.98 | 426,858 | -0.14(-0.54%) |
Aug 18, 2016 | 26.09 | 26.12 | 26.00 | 26.12 | 214,476 | +0.11(+0.41%) |
Aug 17, 2016 | 25.91 | 26.05 | 25.72 | 26.01 | 394,102 | -0.11(-0.41%) |
Aug 16, 2016 | 26.19 | 26.19 | 26.06 | 26.12 | 341,215 | -0.11(-0.43%) |
Aug 15, 2016 | 26.12 | 26.28 | 26.12 | 26.23 | 365,021 | +0.24(+0.92%) |
Aug 12, 2016 | 26.02 | 26.10 | 25.89 | 25.99 | 251,560 | -0.09(-0.36%) |
Aug 11, 2016 | 25.81 | 26.09 | 25.80 | 26.08 | 390,078 | +0.28(+1.09%) |
Aug 10, 2016 | 25.96 | 26.00 | 25.78 | 25.80 | 279,678 | -0.05(-0.18%) |
Aug 09, 2016 | 25.81 | 25.96 | 25.81 | 25.85 | 581,229 | +0.25(+0.96%) |
Aug 08, 2016 | 25.59 | 25.71 | 25.59 | 25.60 | 2,363,229 | +0.10(+0.39%) |
Aug 05, 2016 | 25.40 | 25.52 | 25.35 | 25.50 | 288,890 | +0.19(+0.74%) |
Aug 04, 2016 | 25.16 | 25.37 | 25.10 | 25.32 | 393,785 | +0.21(+0.82%) |
Aug 03, 2016 | 24.78 | 25.11 | 24.73 | 25.11 | 302,588 | +0.23(+0.91%) |
Aug 02, 2016 | 25.08 | 25.10 | 24.75 | 24.88 | 215,974 | -0.15(-0.61%) |