Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.75 | 26.77 | 26.70 | 26.74 | 195,494 | -0.02(-0.07%) |
Sep 29, 2016 | 26.68 | 26.75 | 26.68 | 26.75 | 70,829 | +0.06(+0.23%) |
Sep 28, 2016 | 26.82 | 26.82 | 26.68 | 26.69 | 76,142 | -0.05(-0.20%) |
Sep 27, 2016 | 26.74 | 26.75 | 26.69 | 26.75 | 455,521 | +0.04(+0.16%) |
Sep 26, 2016 | 26.73 | 26.77 | 26.62 | 26.70 | 24,959 | +0.02(+0.09%) |
Sep 23, 2016 | 26.66 | 26.68 | 26.65 | 26.68 | 8,742 | +0.02(+0.07%) |
Sep 22, 2016 | 26.66 | 26.68 | 26.62 | 26.66 | 24,185 | +0.02(+0.08%) |
Sep 21, 2016 | 26.67 | 26.77 | 26.54 | 26.64 | 122,077 | -0.04(-0.15%) |
Sep 20, 2016 | 26.68 | 26.68 | 26.66 | 26.68 | 8,408 | +0.02(+0.06%) |
Sep 19, 2016 | 26.68 | 26.68 | 26.66 | 26.66 | 6,456 | -0.02(-0.09%) |
Sep 16, 2016 | 26.68 | 26.68 | 26.66 | 26.68 | 6,856 | -0.02(-0.07%) |
Sep 15, 2016 | 26.69 | 26.70 | 26.68 | 26.70 | 6,037 | +0.04(+0.15%) |
Sep 14, 2016 | 26.63 | 26.70 | 26.63 | 26.66 | 41,117 | +0.01(+0.02%) |
Sep 13, 2016 | 26.68 | 26.68 | 26.61 | 26.66 | 90,022 | -0.00(-0.00%) |
Sep 12, 2016 | 26.64 | 26.69 | 26.64 | 26.66 | 144,686 | -0.01(-0.02%) |
Sep 09, 2016 | 26.67 | 26.67 | 26.63 | 26.66 | 5,842 | -0.02(-0.06%) |
Sep 08, 2016 | 26.71 | 26.72 | 26.66 | 26.68 | 8,933 | -0.04(-0.15%) |
Sep 07, 2016 | 26.74 | 26.74 | 26.70 | 26.72 | 11,431 | +0.00(+0.00%) |
Sep 06, 2016 | 26.66 | 26.73 | 26.66 | 26.72 | 18,825 | +0.04(+0.16%) |
Sep 02, 2016 | 26.66 | 26.68 | 26.68 | 26.68 | 12,226 | +0.00(+0.00%) |
Sep 01, 2016 | 26.68 | 26.69 | 26.65 | 26.68 | 16,689 | +0.01(+0.04%) |
Aug 31, 2016 | 26.66 | 26.69 | 26.66 | 26.66 | 32,213 | +0.02(+0.07%) |
Aug 30, 2016 | 26.65 | 26.70 | 26.65 | 26.65 | 33,869 | -0.03(-0.10%) |
Aug 29, 2016 | 26.63 | 26.67 | 26.63 | 26.67 | 14,664 | +0.03(+0.10%) |
Aug 26, 2016 | 26.72 | 26.72 | 26.62 | 26.65 | 599,122 | -0.04(-0.16%) |
Aug 25, 2016 | 26.72 | 26.72 | 26.66 | 26.69 | 34,279 | -0.01(-0.03%) |
Aug 24, 2016 | 26.73 | 26.73 | 26.68 | 26.70 | 24,669 | +0.02(+0.07%) |
Aug 23, 2016 | 26.70 | 26.72 | 26.68 | 26.68 | 7,760 | -0.03(-0.09%) |
Aug 22, 2016 | 26.72 | 26.73 | 26.68 | 26.71 | 8,815 | +0.01(+0.04%) |
Aug 19, 2016 | 26.72 | 26.72 | 26.67 | 26.70 | 19,779 | -0.03(-0.11%) |
Aug 18, 2016 | 26.69 | 26.73 | 26.68 | 26.73 | 9,022 | +0.03(+0.12%) |
Aug 17, 2016 | 26.71 | 26.71 | 26.65 | 26.69 | 174,755 | +0.01(+0.03%) |
Aug 16, 2016 | 26.69 | 26.70 | 26.66 | 26.69 | 143,671 | -0.02(-0.08%) |
Aug 15, 2016 | 26.73 | 26.73 | 26.68 | 26.71 | 38,594 | -0.01(-0.03%) |
Aug 12, 2016 | 26.70 | 26.75 | 26.70 | 26.72 | 15,780 | +0.04(+0.16%) |
Aug 11, 2016 | 26.75 | 26.75 | 26.67 | 26.67 | 39,379 | -0.06(-0.23%) |
Aug 10, 2016 | 26.73 | 26.75 | 26.69 | 26.73 | 40,608 | +0.03(+0.10%) |
Aug 09, 2016 | 26.69 | 26.73 | 26.67 | 26.71 | 143,435 | +0.03(+0.10%) |
Aug 08, 2016 | 26.70 | 26.71 | 26.67 | 26.68 | 17,525 | +0.01(+0.03%) |
Aug 05, 2016 | 26.73 | 26.73 | 26.67 | 26.67 | 19,263 | -0.09(-0.34%) |
Aug 04, 2016 | 26.77 | 26.78 | 26.74 | 26.76 | 11,812 | +0.02(+0.06%) |
Aug 03, 2016 | 26.71 | 26.75 | 26.70 | 26.75 | 35,219 | +0.00(+0.00%) |
Aug 02, 2016 | 26.69 | 26.76 | 26.69 | 26.75 | 50,614 | -0.00(-0.01%) |
Aug 01, 2016 | 26.78 | 26.78 | 26.71 | 26.75 | 40,415 | -0.01(-0.05%) |
Jul 29, 2016 | 26.76 | 26.76 | 26.72 | 26.76 | 14,420 | +0.04(+0.17%) |
Jul 28, 2016 | 26.67 | 26.74 | 26.67 | 26.72 | 19,016 | +0.01(+0.03%) |
Jul 27, 2016 | 26.67 | 26.72 | 26.66 | 26.71 | 18,588 | +0.03(+0.09%) |
Jul 26, 2016 | 26.70 | 26.70 | 26.64 | 26.69 | 12,297 | +0.04(+0.13%) |
Jul 25, 2016 | 26.70 | 26.73 | 26.65 | 26.65 | 27,560 | -0.04(-0.16%) |
Jul 22, 2016 | 26.66 | 26.71 | 26.65 | 26.70 | 130,015 | +0.00(+0.00%) |
Jul 21, 2016 | 26.68 | 26.72 | 26.65 | 26.69 | 11,951 | +0.01(+0.03%) |
Jul 20, 2016 | 26.65 | 26.70 | 26.65 | 26.69 | 289,708 | -0.02(-0.07%) |
Jul 19, 2016 | 26.68 | 26.71 | 26.66 | 26.70 | 298,743 | +0.02(+0.07%) |
Jul 18, 2016 | 26.74 | 26.74 | 26.66 | 26.69 | 75,576 | +0.01(+0.03%) |
Jul 15, 2016 | 26.70 | 26.70 | 26.64 | 26.68 | 14,592 | -0.03(-0.13%) |
Jul 14, 2016 | 26.68 | 26.72 | 26.67 | 26.71 | 17,998 | +0.00(+0.01%) |
Jul 13, 2016 | 26.75 | 26.75 | 26.70 | 26.71 | 69,315 | -0.00(-0.01%) |
Jul 12, 2016 | 26.72 | 26.73 | 26.67 | 26.71 | 290,162 | -0.04(-0.14%) |
Jul 11, 2016 | 26.80 | 26.80 | 26.72 | 26.75 | 79,503 | +0.00(+0.00%) |
Jul 08, 2016 | 26.79 | 26.80 | 26.75 | 26.75 | 308,571 | -0.04(-0.16%) |
Jul 07, 2016 | 26.77 | 26.79 | 26.75 | 26.79 | 23,801 | -0.02(-0.07%) |
Jul 06, 2016 | 26.81 | 26.82 | 26.76 | 26.81 | 47,082 | -0.01(-0.02%) |
Jul 05, 2016 | 26.82 | 26.82 | 26.79 | 26.81 | 7,539 | +0.03(+0.12%) |