Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.66 | 25.85 | 25.65 | 25.71 | 14,463 | +0.03(+0.12%) |
Aug 30, 2016 | 25.69 | 25.76 | 25.68 | 25.68 | 6,066 | -0.07(-0.27%) |
Aug 29, 2016 | 25.65 | 25.80 | 25.63 | 25.75 | 5,538 | +0.18(+0.70%) |
Aug 26, 2016 | 25.60 | 25.79 | 25.57 | 25.57 | 12,366 | -0.16(-0.62%) |
Aug 25, 2016 | 25.60 | 25.76 | 25.60 | 25.73 | 10,065 | +0.04(+0.16%) |
Aug 24, 2016 | 25.76 | 25.78 | 25.65 | 25.69 | 10,099 | +0.02(+0.08%) |
Aug 23, 2016 | 25.68 | 25.74 | 25.67 | 25.67 | 7,132 | +0.02(+0.08%) |
Aug 22, 2016 | 25.55 | 25.65 | 25.54 | 25.65 | 4,349 | +0.15(+0.59%) |
Aug 19, 2016 | 25.51 | 25.51 | 25.45 | 25.50 | 10,701 | -0.11(-0.43%) |
Aug 18, 2016 | 25.49 | 25.63 | 25.49 | 25.61 | 10,550 | +0.06(+0.23%) |
Aug 17, 2016 | 25.52 | 25.56 | 25.52 | 25.55 | 4,540 | +0.01(+0.04%) |
Aug 16, 2016 | 25.66 | 25.66 | 25.54 | 25.54 | 9,799 | -0.11(-0.43%) |
Aug 15, 2016 | 25.59 | 25.65 | 25.57 | 25.65 | 6,368 | +0.06(+0.23%) |
Aug 12, 2016 | 25.70 | 25.70 | 25.57 | 25.59 | 10,730 | -0.06(-0.23%) |
Aug 11, 2016 | 25.72 | 25.74 | 25.60 | 25.65 | 16,696 | +0.00(+0.00%) |
Aug 10, 2016 | 25.61 | 25.75 | 25.61 | 25.65 | 7,839 | +0.09(+0.35%) |
Aug 09, 2016 | 25.62 | 25.62 | 25.55 | 25.56 | 9,721 | +0.03(+0.12%) |
Aug 08, 2016 | 25.45 | 25.56 | 25.40 | 25.53 | 9,687 | +0.08(+0.31%) |
Aug 05, 2016 | 25.59 | 25.59 | 25.45 | 25.45 | 3,410 | -0.17(-0.66%) |
Aug 04, 2016 | 25.46 | 25.65 | 25.46 | 25.62 | 9,255 | +0.16(+0.63%) |
Aug 03, 2016 | 25.37 | 25.46 | 25.28 | 25.46 | 9,410 | +0.00(+0.00%) |
Aug 02, 2016 | 25.26 | 25.48 | 25.24 | 25.46 | 17,761 | -0.04(-0.16%) |
Jul 29, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.16(+0.63%) | |
Jul 28, 2016 | 25.21 | 25.35 | 25.21 | 25.34 | 11,018 | +0.06(+0.24%) |
Jul 27, 2016 | 25.24 | 25.32 | 25.20 | 25.28 | 7,033 | +0.12(+0.48%) |
Jul 26, 2016 | 25.29 | 25.29 | 25.13 | 25.16 | 9,654 | -0.06(-0.24%) |
Jul 25, 2016 | 25.14 | 25.24 | 25.14 | 25.22 | 15,122 | -0.01(-0.04%) |
Jul 22, 2016 | 25.16 | 25.29 | 25.16 | 25.23 | 6,290 | +0.15(+0.60%) |
Jul 21, 2016 | 25.06 | 25.10 | 25.03 | 25.08 | 4,599 | -0.04(-0.16%) |
Jul 20, 2016 | 25.22 | 25.22 | 25.12 | 25.12 | 20,787 | -0.15(-0.59%) |
Jul 19, 2016 | 25.29 | 25.35 | 25.25 | 25.27 | 4,289 | +0.14(+0.56%) |
Jul 18, 2016 | 25.19 | 25.22 | 25.13 | 25.13 | 8,329 | -0.01(-0.04%) |
Jul 15, 2016 | 25.31 | 25.31 | 25.14 | 25.14 | 10,570 | -0.33(-1.30%) |
Jul 14, 2016 | 25.46 | 25.47 | 25.38 | 25.47 | 3,885 | -0.23(-0.89%) |
Jul 13, 2016 | 25.63 | 25.70 | 25.62 | 25.70 | 3,899 | +0.28(+1.10%) |
Jul 12, 2016 | 25.61 | 25.61 | 25.42 | 25.42 | 9,980 | -0.41(-1.59%) |
Jul 11, 2016 | 25.77 | 25.86 | 25.76 | 25.83 | 9,303 | +0.07(+0.27%) |
Jul 08, 2016 | 25.76 | 25.74 | 25.76 | 11,927 | +0.00(+0.00%) | |
Jul 07, 2016 | 25.70 | 25.76 | 25.65 | 25.76 | 14,142 | +0.01(+0.04%) |
Jul 05, 2016 | 25.55 | 25.75 | 25.55 | 25.75 | 21,589 | +0.27(+1.06%) |
Jul 04, 2016 | 25.42 | 25.50 | 25.42 | 25.48 | 12,068 | +0.17(+0.67%) |
Jun 30, 2016 | 25.31 | 25.31 | 25.31 | 0 | +0.11(+0.44%) | |
Jun 29, 2016 | 25.24 | 25.29 | 25.17 | 25.20 | 7,832 | -0.04(-0.16%) |
Jun 28, 2016 | 25.15 | 25.28 | 25.14 | 25.24 | 16,561 | +0.03(+0.12%) |
Jun 27, 2016 | 25.06 | 25.21 | 25.06 | 25.21 | 15,419 | +0.20(+0.80%) |
Jun 24, 2016 | 24.83 | 25.04 | 24.83 | 25.01 | 8,811 | +0.32(+1.30%) |
Jun 23, 2016 | 24.57 | 24.69 | 24.57 | 24.69 | 6,169 | -0.04(-0.16%) |
Jun 22, 2016 | 24.60 | 24.73 | 24.60 | 24.73 | 6,242 | +0.10(+0.41%) |
Jun 21, 2016 | 24.79 | 24.79 | 24.63 | 24.63 | 9,912 | -0.15(-0.61%) |
Jun 20, 2016 | 24.88 | 24.88 | 24.78 | 24.78 | 12,712 | -0.31(-1.24%) |
Jun 17, 2016 | 25.18 | 25.18 | 25.08 | 25.09 | 8,353 | +0.00(+0.00%) |
Jun 16, 2016 | 25.25 | 25.25 | 25.09 | 25.09 | 9,248 | -0.21(-0.83%) |
Jun 15, 2016 | 25.20 | 25.30 | 25.20 | 25.30 | 4,560 | -0.06(-0.24%) |
Jun 14, 2016 | 25.45 | 25.45 | 25.36 | 25.36 | 6,514 | -0.03(-0.12%) |
Jun 13, 2016 | 25.43 | 25.43 | 25.39 | 25.39 | 7,585 | -0.07(-0.27%) |
Jun 10, 2016 | 25.43 | 25.49 | 25.40 | 25.46 | 4,733 | +0.04(+0.16%) |
Jun 09, 2016 | 25.40 | 25.50 | 25.36 | 25.42 | 16,157 | +0.02(+0.08%) |
Jun 08, 2016 | 25.32 | 25.42 | 25.32 | 25.40 | 7,175 | +0.13(+0.51%) |
Jun 07, 2016 | 25.24 | 25.35 | 25.24 | 25.27 | 10,719 | -0.04(-0.16%) |
Jun 06, 2016 | 25.31 | 25.36 | 25.28 | 25.31 | 10,242 | -0.05(-0.20%) |
Jun 03, 2016 | 25.41 | 25.41 | 25.33 | 25.36 | 11,530 | +0.15(+0.60%) |
Jun 02, 2016 | 25.09 | 25.24 | 25.09 | 25.21 | 17,240 | +0.10(+0.40%) |