Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.38 | 25.42 | 24.97 | 25.10 | 83,578 | -0.18(-0.72%) |
Sep 29, 2016 | 25.55 | 25.59 | 25.16 | 25.28 | 104,462 | -0.36(-1.39%) |
Sep 28, 2016 | 25.73 | 25.73 | 25.42 | 25.64 | 78,019 | -0.04(-0.15%) |
Sep 27, 2016 | 26.05 | 26.11 | 25.65 | 25.68 | 65,959 | -0.33(-1.28%) |
Sep 26, 2016 | 26.04 | 26.09 | 25.92 | 26.01 | 54,171 | -0.05(-0.18%) |
Sep 23, 2016 | 26.05 | 26.15 | 25.92 | 26.06 | 38,660 | -0.05(-0.18%) |
Sep 22, 2016 | 26.03 | 26.14 | 25.92 | 26.11 | 59,127 | +0.18(+0.70%) |
Sep 21, 2016 | 25.53 | 25.94 | 25.42 | 25.92 | 70,277 | +0.52(+2.03%) |
Sep 20, 2016 | 25.51 | 25.58 | 25.40 | 25.41 | 55,573 | -0.02(-0.06%) |
Sep 19, 2016 | 25.23 | 25.44 | 25.23 | 25.42 | 73,460 | +0.24(+0.95%) |
Sep 16, 2016 | 24.92 | 25.19 | 24.80 | 25.19 | 49,248 | +0.24(+0.97%) |
Sep 15, 2016 | 24.75 | 24.97 | 24.69 | 24.94 | 55,928 | +0.19(+0.79%) |
Sep 14, 2016 | 24.73 | 24.91 | 24.66 | 24.75 | 77,506 | +0.08(+0.32%) |
Sep 13, 2016 | 24.97 | 24.97 | 24.59 | 24.67 | 58,679 | -0.35(-1.41%) |
Sep 12, 2016 | 24.60 | 25.05 | 24.59 | 25.03 | 91,539 | +0.38(+1.53%) |
Sep 09, 2016 | 25.38 | 25.38 | 24.62 | 24.65 | 168,224 | -0.92(-3.60%) |
Sep 08, 2016 | 25.40 | 25.61 | 25.38 | 25.57 | 86,917 | +0.09(+0.34%) |
Sep 07, 2016 | 25.45 | 25.52 | 25.32 | 25.48 | 51,593 | +0.03(+0.12%) |
Sep 06, 2016 | 25.24 | 25.47 | 25.24 | 25.45 | 413,394 | +0.28(+1.12%) |
Sep 02, 2016 | 24.89 | 25.17 | 25.17 | 25.17 | 71,205 | +0.32(+1.30%) |
Sep 01, 2016 | 24.95 | 24.97 | 24.83 | 24.84 | 34,336 | -0.12(-0.47%) |
Aug 31, 2016 | 24.88 | 24.98 | 24.80 | 24.96 | 77,486 | +0.08(+0.32%) |
Aug 30, 2016 | 25.15 | 25.21 | 24.87 | 24.88 | 64,919 | -0.26(-1.03%) |
Aug 29, 2016 | 24.99 | 25.19 | 24.99 | 25.14 | 67,020 | +0.20(+0.82%) |
Aug 26, 2016 | 25.47 | 25.61 | 24.92 | 24.94 | 123,369 | -0.50(-1.95%) |
Aug 25, 2016 | 25.39 | 25.51 | 25.39 | 25.43 | 21,791 | +0.03(+0.12%) |
Aug 24, 2016 | 25.40 | 25.44 | 25.23 | 25.40 | 54,914 | -0.02(-0.06%) |
Aug 23, 2016 | 25.58 | 25.65 | 25.42 | 25.42 | 63,326 | -0.10(-0.41%) |
Aug 22, 2016 | 25.48 | 25.60 | 25.43 | 25.52 | 106,845 | +0.07(+0.29%) |
Aug 19, 2016 | 25.57 | 25.66 | 25.32 | 25.45 | 75,791 | -0.29(-1.13%) |
Aug 18, 2016 | 25.43 | 25.74 | 25.43 | 25.74 | 86,502 | +0.32(+1.27%) |
Aug 17, 2016 | 25.04 | 25.46 | 24.87 | 25.42 | 142,677 | +0.33(+1.32%) |
Aug 16, 2016 | 25.34 | 25.43 | 25.09 | 25.09 | 558,530 | -0.31(-1.24%) |
Aug 15, 2016 | 25.80 | 25.83 | 25.40 | 25.40 | 152,664 | -0.37(-1.43%) |
Aug 12, 2016 | 25.81 | 25.95 | 25.76 | 25.77 | 84,777 | +0.03(+0.12%) |
Aug 11, 2016 | 25.71 | 25.74 | 25.63 | 25.74 | 95,487 | +0.05(+0.18%) |
Aug 10, 2016 | 25.69 | 25.79 | 25.62 | 25.69 | 117,083 | +0.02(+0.06%) |
Aug 09, 2016 | 25.73 | 25.80 | 25.63 | 25.68 | 189,602 | -0.03(-0.12%) |
Aug 08, 2016 | 25.76 | 25.92 | 25.66 | 25.71 | 238,709 | -0.02(-0.09%) |
Aug 05, 2016 | 26.02 | 26.02 | 25.70 | 25.73 | 119,572 | -0.31(-1.19%) |
Aug 04, 2016 | 26.18 | 26.24 | 26.00 | 26.04 | 66,711 | -0.04(-0.17%) |
Aug 03, 2016 | 26.25 | 26.25 | 26.00 | 26.09 | 54,465 | -0.16(-0.60%) |
Aug 02, 2016 | 26.28 | 26.46 | 26.13 | 26.24 | 69,043 | -0.12(-0.45%) |
Aug 01, 2016 | 26.39 | 26.43 | 26.31 | 26.36 | 81,392 | -0.06(-0.24%) |
Jul 29, 2016 | 26.26 | 26.46 | 26.23 | 26.43 | 46,651 | +0.19(+0.72%) |
Jul 28, 2016 | 26.14 | 26.29 | 25.98 | 26.24 | 82,742 | +0.08(+0.30%) |
Jul 27, 2016 | 26.42 | 26.42 | 25.95 | 26.16 | 89,237 | -0.30(-1.13%) |
Jul 26, 2016 | 26.64 | 26.65 | 26.38 | 26.46 | 91,483 | -0.21(-0.80%) |
Jul 25, 2016 | 26.72 | 26.72 | 26.52 | 26.67 | 209,768 | -0.03(-0.12%) |
Jul 22, 2016 | 26.36 | 26.75 | 26.36 | 26.70 | 139,135 | +0.31(+1.19%) |
Jul 21, 2016 | 26.19 | 26.40 | 26.11 | 26.39 | 85,395 | +0.13(+0.48%) |
Jul 20, 2016 | 26.39 | 26.39 | 26.20 | 26.26 | 75,771 | -0.10(-0.39%) |
Jul 19, 2016 | 26.41 | 26.41 | 26.27 | 26.36 | 98,870 | -0.03(-0.11%) |
Jul 18, 2016 | 26.45 | 26.50 | 26.39 | 26.39 | 96,187 | +0.02(+0.09%) |
Jul 15, 2016 | 26.31 | 26.41 | 26.26 | 26.37 | 213,716 | +0.06(+0.23%) |
Jul 14, 2016 | 26.35 | 26.40 | 26.22 | 26.31 | 119,286 | -0.16(-0.59%) |
Jul 13, 2016 | 26.35 | 26.46 | 26.35 | 26.46 | 92,828 | +0.20(+0.75%) |
Jul 12, 2016 | 26.48 | 26.50 | 26.26 | 26.27 | 287,973 | -0.31(-1.18%) |
Jul 11, 2016 | 26.57 | 26.61 | 26.29 | 26.58 | 156,986 | -0.01(-0.03%) |
Jul 08, 2016 | 26.35 | 26.61 | 26.35 | 26.59 | 146,603 | +0.24(+0.90%) |
Jul 07, 2016 | 27.01 | 27.01 | 26.28 | 26.35 | 113,294 | -0.49(-1.83%) |
Jul 06, 2016 | 26.78 | 26.84 | 26.61 | 26.84 | 485,375 | +0.07(+0.24%) |
Jul 05, 2016 | 26.70 | 26.81 | 26.62 | 26.78 | 312,455 | +0.17(+0.64%) |