Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.69 | 25.77 | 25.35 | 25.77 | 7,992 | +0.50(+1.98%) |
Aug 30, 2016 | 25.18 | 25.27 | 25.18 | 25.27 | 221 | +0.10(+0.39%) |
Aug 29, 2016 | 25.42 | 25.42 | 25.17 | 25.17 | 3,436 | -0.16(-0.62%) |
Aug 26, 2016 | 25.30 | 25.45 | 25.29 | 25.33 | 2,547 | +0.04(+0.16%) |
Aug 25, 2016 | 25.22 | 25.33 | 25.22 | 25.29 | 7,187 | +0.18(+0.73%) |
Aug 24, 2016 | 25.03 | 25.52 | 25.03 | 25.11 | 1,687 | +0.04(+0.17%) |
Aug 23, 2016 | 25.32 | 25.32 | 25.01 | 25.06 | 1,876 | -0.25(-0.98%) |
Aug 22, 2016 | 25.28 | 25.48 | 25.26 | 25.31 | 5,780 | +0.28(+1.11%) |
Aug 19, 2016 | 24.93 | 25.10 | 24.92 | 25.03 | 1,720 | +0.12(+0.50%) |
Aug 18, 2016 | 25.28 | 25.28 | 24.91 | 24.91 | 46,778 | -0.43(-1.70%) |
Aug 17, 2016 | 25.40 | 25.40 | 25.34 | 25.34 | 717 | -0.06(-0.23%) |
Aug 16, 2016 | 25.68 | 25.68 | 25.40 | 25.40 | 1,160 | +0.00(+0.00%) |
Aug 15, 2016 | 25.58 | 25.58 | 25.27 | 25.40 | 8,075 | -0.24(-0.92%) |
Aug 12, 2016 | 25.66 | 25.68 | 25.59 | 25.64 | 946 | -0.09(-0.35%) |
Aug 11, 2016 | 25.77 | 26.02 | 25.47 | 25.73 | 2,346 | -0.45(-1.72%) |
Aug 10, 2016 | 25.84 | 26.18 | 25.79 | 26.18 | 3,333 | +0.37(+1.44%) |
Aug 09, 2016 | 25.78 | 25.80 | 25.65 | 25.80 | 842 | +0.16(+0.62%) |
Aug 08, 2016 | 26.05 | 26.05 | 25.58 | 25.65 | 2,105 | -0.43(-1.64%) |
Aug 05, 2016 | 26.16 | 26.26 | 26.02 | 26.07 | 9,893 | -0.15(-0.57%) |
Aug 04, 2016 | 26.35 | 26.38 | 26.09 | 26.22 | 1,943 | -0.18(-0.68%) |
Aug 03, 2016 | 26.89 | 26.89 | 26.29 | 26.40 | 2,720 | -0.51(-1.89%) |
Aug 02, 2016 | 26.93 | 27.30 | 26.72 | 26.91 | 21,674 | -0.25(-0.93%) |
Aug 01, 2016 | 26.82 | 27.16 | 26.45 | 27.16 | 11,830 | +0.67(+2.55%) |
Jul 29, 2016 | 26.77 | 26.81 | 26.48 | 26.49 | 30,279 | +0.26(+0.98%) |
Jul 28, 2016 | 26.19 | 26.36 | 26.19 | 26.23 | 1,775 | -0.10(-0.38%) |
Jul 27, 2016 | 26.22 | 26.39 | 25.81 | 26.33 | 3,053 | +0.33(+1.26%) |
Jul 26, 2016 | 26.17 | 26.19 | 25.99 | 26.00 | 7,178 | -0.17(-0.64%) |
Jul 25, 2016 | 25.90 | 26.19 | 25.90 | 26.17 | 1,840 | +0.43(+1.66%) |
Jul 22, 2016 | 25.67 | 25.76 | 25.63 | 25.74 | 1,527 | +0.12(+0.46%) |
Jul 21, 2016 | 25.38 | 25.63 | 25.38 | 25.63 | 4,512 | +0.33(+1.29%) |
Jul 20, 2016 | 25.30 | 25.30 | 25.30 | 25.30 | 351 | -0.20(-0.77%) |
Jul 19, 2016 | 25.48 | 25.50 | 25.48 | 25.50 | 1,009 | +0.19(+0.74%) |
Jul 18, 2016 | 25.24 | 25.36 | 25.24 | 25.31 | 1,915 | -0.01(-0.05%) |
Jul 15, 2016 | 25.30 | 25.34 | 25.30 | 25.32 | 1,308 | +0.17(+0.68%) |
Jul 14, 2016 | 25.40 | 25.40 | 25.15 | 25.15 | 2,183 | -0.21(-0.82%) |
Jul 13, 2016 | 25.07 | 25.54 | 25.03 | 25.36 | 10,983 | +0.28(+1.12%) |
Jul 12, 2016 | 25.05 | 25.40 | 25.04 | 25.08 | 4,877 | -0.70(-2.70%) |
Jul 11, 2016 | 25.84 | 25.84 | 25.58 | 25.77 | 10,561 | +0.03(+0.12%) |
Jul 08, 2016 | 25.91 | 26.27 | 25.75 | 25.75 | 6,575 | -0.53(-2.00%) |
Jul 07, 2016 | 25.62 | 26.28 | 25.58 | 26.27 | 8,894 | +0.33(+1.26%) |
Jul 06, 2016 | 26.27 | 26.27 | 25.94 | 25.94 | 1,452 | -0.23(-0.87%) |
Jul 05, 2016 | 25.92 | 26.20 | 25.83 | 26.17 | 4,645 | +0.66(+2.60%) |
Jul 01, 2016 | 25.46 | 25.51 | 25.51 | 25.51 | 2,521 | -0.21(-0.82%) |
Jun 30, 2016 | 26.02 | 26.02 | 25.70 | 25.72 | 2,897 | -0.05(-0.21%) |
Jun 29, 2016 | 26.14 | 26.14 | 25.74 | 25.77 | 12,616 | -0.74(-2.80%) |
Jun 28, 2016 | 26.77 | 26.77 | 26.38 | 26.52 | 2,206 | -0.53(-1.94%) |
Jun 27, 2016 | 26.44 | 27.28 | 26.44 | 27.04 | 10,736 | +0.67(+2.56%) |
Jun 24, 2016 | 26.47 | 26.47 | 26.00 | 26.37 | 10,894 | +0.82(+3.22%) |
Jun 23, 2016 | 25.77 | 25.77 | 25.54 | 25.55 | 4,885 | -0.32(-1.22%) |
Jun 22, 2016 | 25.86 | 25.94 | 25.77 | 25.86 | 1,443 | +0.17(+0.67%) |
Jun 21, 2016 | 26.17 | 26.17 | 25.69 | 25.69 | 2,187 | -0.23(-0.89%) |
Jun 20, 2016 | 25.83 | 25.92 | 25.83 | 25.92 | 455 | -0.39(-1.47%) |
Jun 17, 2016 | 25.88 | 26.72 | 25.88 | 26.31 | 1,994 | -0.21(-0.79%) |
Jun 16, 2016 | 26.33 | 26.96 | 26.33 | 26.52 | 6,490 | +0.20(+0.76%) |
Jun 15, 2016 | 26.29 | 26.32 | 26.24 | 26.32 | 2,040 | -0.29(-1.08%) |
Jun 14, 2016 | 26.30 | 26.67 | 26.30 | 26.61 | 4,015 | +0.41(+1.55%) |
Jun 13, 2016 | 26.47 | 26.77 | 26.20 | 26.20 | 2,058 | -0.10(-0.38%) |
Jun 10, 2016 | 25.91 | 26.30 | 25.91 | 26.30 | 5,376 | +0.72(+2.83%) |
Jun 09, 2016 | 25.92 | 25.92 | 25.58 | 25.58 | 824 | +0.08(+0.31%) |
Jun 08, 2016 | 25.00 | 25.58 | 25.00 | 25.50 | 21,230 | +0.07(+0.27%) |
Jun 07, 2016 | 25.84 | 25.84 | 25.42 | 25.43 | 6,868 | -0.65(-2.51%) |
Jun 06, 2016 | 26.62 | 26.62 | 26.08 | 26.08 | 15,826 | -0.56(-2.09%) |
Jun 03, 2016 | 26.53 | 26.79 | 26.52 | 26.64 | 1,982 | -0.00(-0.00%) |
Jun 02, 2016 | 26.97 | 26.97 | 26.63 | 26.64 | 2,844 | +0.13(+0.49%) |