Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.37 | 25.52 | 25.32 | 25.41 | 19,361 | -0.11(-0.45%) |
Aug 30, 2016 | 25.53 | 25.54 | 25.48 | 25.53 | 3,422 | -0.11(-0.44%) |
Aug 29, 2016 | 25.38 | 25.65 | 25.36 | 25.64 | 4,482 | +0.25(+0.99%) |
Aug 26, 2016 | 26.00 | 26.00 | 25.39 | 25.39 | 1,648 | -0.28(-1.08%) |
Aug 25, 2016 | 25.68 | 25.70 | 25.65 | 25.66 | 11,904 | +0.06(+0.22%) |
Aug 24, 2016 | 25.39 | 25.61 | 25.39 | 25.61 | 4,631 | -0.02(-0.06%) |
Aug 23, 2016 | 25.71 | 25.72 | 25.61 | 25.62 | 9,083 | +0.03(+0.14%) |
Aug 22, 2016 | 25.64 | 25.68 | 25.51 | 25.59 | 23,187 | -0.31(-1.20%) |
Aug 19, 2016 | 25.85 | 25.90 | 25.76 | 25.90 | 3,994 | -0.13(-0.49%) |
Aug 18, 2016 | 26.06 | 26.10 | 26.01 | 26.03 | 8,794 | +0.16(+0.61%) |
Aug 17, 2016 | 25.78 | 25.88 | 25.64 | 25.87 | 4,684 | -0.06(-0.24%) |
Aug 16, 2016 | 25.90 | 25.92 | 25.90 | 25.93 | 3,230 | -0.03(-0.13%) |
Aug 15, 2016 | 25.96 | 26.00 | 25.95 | 25.96 | 3,432 | +0.25(+0.95%) |
Aug 12, 2016 | 25.93 | 25.93 | 25.66 | 25.72 | 9,884 | -0.13(-0.51%) |
Aug 11, 2016 | 25.48 | 25.85 | 25.48 | 25.85 | 9,451 | +0.37(+1.44%) |
Aug 10, 2016 | 25.51 | 25.56 | 25.48 | 25.48 | 1,563 | -0.01(-0.04%) |
Aug 09, 2016 | 25.32 | 25.52 | 25.32 | 25.49 | 2,587 | +0.20(+0.80%) |
Aug 08, 2016 | 25.23 | 25.37 | 25.23 | 25.29 | 2,452 | +0.10(+0.39%) |
Aug 05, 2016 | 25.13 | 25.19 | 25.04 | 25.19 | 2,649 | +0.18(+0.71%) |
Aug 04, 2016 | 24.97 | 25.03 | 24.97 | 25.02 | 1,768 | +0.17(+0.68%) |
Aug 03, 2016 | 24.65 | 24.88 | 24.65 | 24.85 | 690 | +0.13(+0.54%) |
Aug 02, 2016 | 24.75 | 24.75 | 24.61 | 24.71 | 4,771 | -0.17(-0.68%) |
Aug 01, 2016 | 25.13 | 25.13 | 24.88 | 24.88 | 2,473 | -0.16(-0.63%) |
Jul 29, 2016 | 24.87 | 25.04 | 24.87 | 25.04 | 1,969 | +0.17(+0.69%) |
Jul 28, 2016 | 24.75 | 24.87 | 24.75 | 24.87 | 10,788 | -0.02(-0.07%) |
Jul 27, 2016 | 24.88 | 24.88 | 24.88 | 24.88 | 661 | +0.03(+0.13%) |
Jul 26, 2016 | 24.86 | 24.86 | 24.82 | 24.85 | 1,558 | +0.25(+1.02%) |
Jul 25, 2016 | 24.73 | 24.73 | 24.54 | 24.60 | 4,246 | -0.31(-1.24%) |
Jul 22, 2016 | 24.82 | 24.91 | 24.82 | 24.91 | 905 | +0.09(+0.36%) |
Jul 21, 2016 | 24.80 | 24.92 | 24.80 | 24.82 | 3,523 | +0.09(+0.38%) |
Jul 20, 2016 | 24.70 | 24.72 | 24.68 | 24.72 | 1,483 | +0.22(+0.91%) |
Jul 19, 2016 | 24.42 | 24.62 | 24.42 | 24.50 | 14,707 | -0.11(-0.46%) |
Jul 18, 2016 | 24.48 | 24.61 | 24.47 | 24.61 | 3,144 | +0.26(+1.08%) |
Jul 15, 2016 | 24.39 | 24.39 | 24.35 | 24.35 | 1,718 | -0.09(-0.38%) |
Jul 14, 2016 | 24.33 | 24.51 | 24.33 | 24.44 | 3,765 | +0.23(+0.94%) |
Jul 13, 2016 | 24.19 | 24.22 | 24.13 | 24.22 | 1,884 | -0.08(-0.33%) |
Jul 12, 2016 | 24.33 | 24.35 | 24.30 | 24.30 | 2,834 | +0.11(+0.44%) |
Jul 11, 2016 | 24.15 | 24.19 | 24.14 | 24.19 | 3,059 | +0.23(+0.95%) |
Jul 08, 2016 | 23.82 | 23.96 | 23.82 | 23.96 | 3,252 | +0.45(+1.90%) |
Jul 07, 2016 | 23.69 | 23.69 | 23.52 | 23.52 | 5,016 | -0.21(-0.89%) |
Jul 05, 2016 | 24.06 | 24.06 | 23.73 | 23.73 | 15,248 | -0.59(-2.43%) |
Jul 01, 2016 | 24.95 | 24.32 | 24.32 | 24.32 | 492 | +0.11(+0.45%) |
Jun 30, 2016 | 24.05 | 24.30 | 24.05 | 24.21 | 1,180 | +0.30(+1.27%) |
Jun 29, 2016 | 23.91 | 23.91 | 23.91 | 23.91 | 378 | +0.47(+2.01%) |
Jun 28, 2016 | 23.35 | 23.46 | 23.31 | 23.44 | 8,949 | +0.65(+2.85%) |
Jun 27, 2016 | 23.18 | 23.18 | 22.74 | 22.79 | 2,711 | -0.33(-1.43%) |
Jun 24, 2016 | 22.81 | 23.37 | 22.81 | 23.12 | 10,269 | -0.99(-4.10%) |
Jun 23, 2016 | 23.88 | 24.11 | 23.84 | 24.11 | 15,445 | +0.40(+1.70%) |
Jun 22, 2016 | 23.70 | 23.70 | 23.70 | 23.70 | 260 | +0.01(+0.02%) |
Jun 21, 2016 | 23.74 | 23.74 | 23.52 | 23.70 | 1,733 | +0.07(+0.29%) |
Jun 20, 2016 | 23.37 | 23.63 | 23.37 | 23.63 | 3,864 | +0.55(+2.38%) |
Jun 17, 2016 | 23.04 | 23.09 | 23.04 | 23.08 | 2,230 | +0.13(+0.57%) |
Jun 16, 2016 | 22.51 | 22.95 | 22.51 | 22.95 | 2,546 | -0.02(-0.09%) |
Jun 15, 2016 | 22.84 | 23.04 | 22.84 | 22.97 | 3,327 | +0.21(+0.94%) |
Jun 14, 2016 | 22.73 | 22.76 | 22.69 | 22.75 | 4,551 | -0.28(-1.23%) |
Jun 13, 2016 | 23.12 | 23.12 | 22.96 | 23.04 | 1,742 | -0.18(-0.77%) |
Jun 10, 2016 | 23.36 | 23.37 | 23.22 | 23.22 | 11,667 | -0.63(-2.64%) |
Jun 09, 2016 | 23.85 | 23.85 | 23.85 | 23.85 | 2,015 | -0.13(-0.56%) |
Jun 08, 2016 | 23.79 | 24.00 | 23.79 | 23.98 | 5,131 | +0.37(+1.55%) |
Jun 07, 2016 | 23.74 | 23.74 | 23.61 | 23.61 | 10,099 | +0.12(+0.51%) |
Jun 06, 2016 | 23.28 | 23.49 | 23.28 | 23.49 | 1,666 | +0.14(+0.58%) |
Jun 03, 2016 | 23.10 | 23.36 | 23.10 | 23.36 | 1,517 | +0.35(+1.54%) |
Jun 02, 2016 | 22.98 | 23.06 | 22.97 | 23.00 | 3,779 | +0.04(+0.19%) |