Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.05 | 25.05 | 24.86 | 24.99 | 590,653 | -0.07(-0.27%) |
Aug 30, 2016 | 25.14 | 25.18 | 24.98 | 25.06 | 295,676 | -0.06(-0.25%) |
Aug 29, 2016 | 25.00 | 25.17 | 25.00 | 25.12 | 333,155 | +0.18(+0.70%) |
Aug 26, 2016 | 25.14 | 25.29 | 24.84 | 24.95 | 453,865 | -0.15(-0.59%) |
Aug 25, 2016 | 25.05 | 25.19 | 25.01 | 25.10 | 441,541 | +0.03(+0.13%) |
Aug 24, 2016 | 25.18 | 25.19 | 25.02 | 25.06 | 224,962 | -0.15(-0.59%) |
Aug 23, 2016 | 25.21 | 25.28 | 25.21 | 25.21 | 242,569 | +0.08(+0.33%) |
Aug 22, 2016 | 25.09 | 25.13 | 25.03 | 25.13 | 361,688 | +0.00(+0.01%) |
Aug 19, 2016 | 25.09 | 25.15 | 25.01 | 25.13 | 166,515 | -0.02(-0.07%) |
Aug 18, 2016 | 25.00 | 25.14 | 25.00 | 25.14 | 1,011,489 | +0.16(+0.62%) |
Aug 17, 2016 | 24.95 | 25.01 | 24.79 | 24.99 | 302,606 | +0.04(+0.15%) |
Aug 16, 2016 | 25.12 | 25.12 | 24.93 | 24.95 | 321,789 | -0.21(-0.85%) |
Aug 15, 2016 | 25.12 | 25.24 | 25.12 | 25.16 | 230,871 | +0.09(+0.35%) |
Aug 12, 2016 | 25.09 | 25.18 | 25.02 | 25.08 | 370,554 | +0.01(+0.03%) |
Aug 11, 2016 | 25.06 | 25.09 | 24.96 | 25.07 | 449,032 | +0.13(+0.52%) |
Aug 10, 2016 | 25.01 | 25.04 | 24.90 | 24.94 | 342,387 | -0.06(-0.24%) |
Aug 09, 2016 | 25.05 | 25.06 | 24.96 | 25.00 | 309,071 | -0.02(-0.08%) |
Aug 08, 2016 | 25.03 | 25.10 | 25.00 | 25.02 | 200,313 | +0.01(+0.05%) |
Aug 05, 2016 | 25.02 | 25.05 | 24.96 | 25.00 | 455,431 | +0.10(+0.42%) |
Aug 04, 2016 | 24.89 | 24.96 | 24.82 | 24.90 | 201,457 | +0.03(+0.13%) |
Aug 03, 2016 | 24.74 | 24.87 | 24.60 | 24.87 | 432,230 | +0.12(+0.48%) |
Aug 02, 2016 | 25.00 | 25.00 | 24.68 | 24.75 | 311,313 | -0.28(-1.11%) |
Aug 01, 2016 | 25.16 | 25.16 | 24.99 | 25.03 | 253,169 | -0.11(-0.46%) |
Jul 29, 2016 | 25.03 | 25.19 | 24.94 | 25.14 | 319,504 | +0.07(+0.29%) |
Jul 28, 2016 | 24.95 | 25.10 | 24.89 | 25.07 | 385,396 | +0.10(+0.38%) |
Jul 27, 2016 | 25.16 | 25.18 | 24.88 | 24.97 | 256,954 | -0.22(-0.87%) |
Jul 26, 2016 | 25.14 | 25.23 | 25.05 | 25.19 | 244,382 | +0.08(+0.34%) |
Jul 25, 2016 | 25.16 | 25.18 | 25.05 | 25.11 | 443,353 | -0.07(-0.26%) |
Jul 22, 2016 | 25.03 | 25.20 | 25.00 | 25.17 | 326,742 | +0.17(+0.67%) |
Jul 21, 2016 | 25.12 | 25.16 | 24.96 | 25.01 | 377,972 | -0.08(-0.34%) |
Jul 20, 2016 | 25.06 | 25.13 | 24.93 | 25.09 | 265,836 | +0.08(+0.33%) |
Jul 19, 2016 | 25.02 | 25.02 | 24.94 | 25.01 | 277,751 | -0.05(-0.19%) |
Jul 18, 2016 | 25.03 | 25.08 | 24.98 | 25.06 | 356,991 | +0.01(+0.02%) |
Jul 15, 2016 | 25.16 | 25.16 | 24.96 | 25.05 | 322,793 | +0.03(+0.13%) |
Jul 14, 2016 | 25.18 | 25.18 | 24.99 | 25.02 | 863,125 | -0.01(-0.04%) |
Jul 13, 2016 | 25.15 | 25.15 | 24.94 | 25.03 | 406,818 | -0.01(-0.05%) |
Jul 12, 2016 | 24.97 | 25.11 | 24.95 | 25.04 | 422,703 | +0.22(+0.87%) |
Jul 11, 2016 | 24.78 | 24.88 | 24.75 | 24.83 | 848,713 | +0.13(+0.53%) |
Jul 08, 2016 | 24.52 | 24.73 | 24.50 | 24.70 | 294,116 | +0.39(+1.62%) |
Jul 07, 2016 | 24.41 | 24.48 | 24.21 | 24.30 | 343,225 | -0.07(-0.27%) |
Jul 06, 2016 | 24.17 | 24.37 | 24.06 | 24.37 | 306,944 | +0.12(+0.49%) |
Jul 05, 2016 | 24.39 | 24.39 | 24.12 | 24.25 | 456,380 | -0.22(-0.91%) |
Jul 01, 2016 | 24.40 | 24.47 | 24.47 | 24.47 | 247,098 | +0.06(+0.25%) |
Jun 30, 2016 | 24.05 | 24.41 | 23.95 | 24.41 | 292,302 | +0.36(+1.50%) |
Jun 29, 2016 | 23.90 | 24.08 | 23.86 | 24.05 | 347,195 | +0.43(+1.84%) |
Jun 28, 2016 | 23.42 | 23.64 | 23.42 | 23.62 | 761,558 | +0.44(+1.89%) |
Jun 27, 2016 | 23.49 | 23.49 | 23.05 | 23.18 | 558,879 | -0.52(-2.18%) |
Jun 24, 2016 | 23.70 | 24.06 | 23.65 | 23.70 | 589,436 | -0.79(-3.23%) |
Jun 23, 2016 | 24.37 | 24.49 | 24.33 | 24.49 | 432,730 | +0.32(+1.32%) |
Jun 22, 2016 | 24.24 | 24.29 | 24.14 | 24.17 | 216,698 | -0.01(-0.05%) |
Jun 21, 2016 | 24.19 | 24.27 | 24.07 | 24.18 | 373,500 | +0.01(+0.02%) |
Jun 20, 2016 | 24.25 | 24.32 | 24.14 | 24.17 | 360,532 | +0.19(+0.79%) |
Jun 17, 2016 | 23.91 | 24.02 | 23.84 | 23.98 | 266,807 | +0.06(+0.25%) |
Jun 16, 2016 | 23.82 | 23.94 | 23.63 | 23.92 | 337,611 | +0.04(+0.17%) |
Jun 15, 2016 | 23.95 | 24.08 | 23.87 | 23.88 | 302,496 | +0.02(+0.08%) |
Jun 14, 2016 | 23.89 | 23.92 | 23.75 | 23.86 | 348,986 | -0.07(-0.31%) |
Jun 13, 2016 | 24.10 | 24.18 | 23.91 | 23.94 | 264,985 | -0.22(-0.92%) |
Jun 10, 2016 | 24.26 | 24.27 | 24.07 | 24.16 | 420,491 | -0.29(-1.17%) |
Jun 09, 2016 | 24.37 | 24.46 | 24.28 | 24.45 | 398,853 | -0.01(-0.06%) |
Jun 08, 2016 | 24.40 | 24.49 | 24.37 | 24.46 | 235,422 | +0.10(+0.41%) |
Jun 07, 2016 | 24.27 | 24.43 | 24.26 | 24.36 | 417,251 | +0.12(+0.51%) |
Jun 06, 2016 | 24.14 | 24.29 | 24.11 | 24.24 | 288,019 | +0.13(+0.55%) |
Jun 03, 2016 | 24.12 | 24.15 | 23.97 | 24.10 | 558,280 | -0.02(-0.10%) |
Jun 02, 2016 | 23.95 | 24.13 | 23.95 | 24.13 | 243,097 | +0.12(+0.49%) |