Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.98 | 26.98 | 26.68 | 26.70 | 3,099 | +0.06(+0.23%) |
Sep 29, 2016 | 26.80 | 26.98 | 26.63 | 26.64 | 3,288 | -0.18(-0.67%) |
Sep 28, 2016 | 26.82 | 26.82 | 26.82 | 26.82 | 10 | +0.00(+0.00%) |
Sep 27, 2016 | 26.79 | 26.89 | 26.64 | 26.82 | 13,844 | -0.07(-0.26%) |
Sep 26, 2016 | 26.69 | 26.89 | 26.69 | 26.89 | 10,629 | -0.02(-0.08%) |
Sep 23, 2016 | 26.87 | 26.94 | 26.87 | 26.91 | 2,682 | -0.07(-0.26%) |
Sep 22, 2016 | 26.85 | 27.08 | 26.85 | 26.98 | 2,389 | +0.11(+0.41%) |
Sep 21, 2016 | 26.95 | 26.95 | 26.68 | 26.87 | 5,980 | -0.02(-0.09%) |
Sep 20, 2016 | 26.65 | 26.95 | 26.65 | 26.89 | 1,601 | +0.05(+0.19%) |
Sep 19, 2016 | 26.51 | 26.95 | 26.51 | 26.84 | 8,498 | +0.17(+0.65%) |
Sep 16, 2016 | 26.43 | 26.89 | 26.43 | 26.67 | 2,975 | +0.11(+0.41%) |
Sep 15, 2016 | 26.74 | 26.74 | 26.36 | 26.56 | 2,178 | -0.31(-1.15%) |
Sep 14, 2016 | 26.83 | 26.90 | 26.83 | 26.87 | 1,302 | -0.05(-0.19%) |
Sep 13, 2016 | 26.74 | 27.12 | 26.74 | 26.92 | 1,531 | -0.17(-0.63%) |
Sep 12, 2016 | 26.95 | 27.09 | 26.79 | 27.09 | 6,892 | +0.26(+0.97%) |
Sep 09, 2016 | 27.11 | 27.11 | 26.82 | 26.83 | 11,197 | -0.24(-0.87%) |
Sep 08, 2016 | 27.12 | 27.12 | 26.98 | 27.07 | 3,715 | -0.05(-0.20%) |
Sep 07, 2016 | 27.12 | 27.12 | 27.05 | 27.12 | 2,818 | +0.12(+0.44%) |
Sep 06, 2016 | 27.00 | 27.00 | 26.99 | 27.00 | 3,623 | +0.00(+0.00%) |
Sep 02, 2016 | 27.00 | 27.00 | 27.00 | 0 | -0.05(-0.18%) | |
Sep 01, 2016 | 27.07 | 27.07 | 27.00 | 27.05 | 21,570 | +0.03(+0.11%) |
Aug 31, 2016 | 27.06 | 27.06 | 27.02 | 27.02 | 444 | -0.08(-0.29%) |
Aug 30, 2016 | 27.10 | 27.10 | 27.04 | 27.10 | 4,663 | -0.05(-0.18%) |
Aug 29, 2016 | 27.04 | 27.20 | 27.00 | 27.15 | 3,072 | -0.05(-0.18%) |
Aug 26, 2016 | 27.15 | 27.37 | 27.04 | 27.20 | 1,775 | -0.05(-0.18%) |
Aug 25, 2016 | 27.01 | 27.31 | 27.00 | 27.25 | 2,168 | -0.05(-0.18%) |
Aug 24, 2016 | 27.02 | 27.30 | 26.95 | 27.30 | 2,589 | +0.20(+0.74%) |
Aug 23, 2016 | 27.10 | 27.10 | 27.10 | 27.10 | 1,028 | +0.00(+0.00%) |
Aug 22, 2016 | 27.02 | 27.30 | 27.01 | 27.10 | 2,506 | +0.13(+0.48%) |
Aug 19, 2016 | 26.87 | 27.29 | 26.87 | 26.97 | 3,101 | -0.02(-0.07%) |
Aug 18, 2016 | 27.04 | 27.04 | 26.87 | 26.99 | 802 | +0.01(+0.04%) |
Aug 17, 2016 | 26.87 | 26.98 | 26.87 | 26.98 | 802 | +0.18(+0.66%) |
Aug 16, 2016 | 27.06 | 27.06 | 26.80 | 26.80 | 3,302 | -0.10(-0.36%) |
Aug 12, 2016 | 26.90 | 82 | -0.13(-0.48%) | |||
Aug 10, 2016 | 27.03 | 2 | +0.11(+0.42%) | |||
Aug 09, 2016 | 26.78 | 27.03 | 26.78 | 26.92 | 1,288 | +0.07(+0.25%) |
Aug 08, 2016 | 26.94 | 26.94 | 26.82 | 26.85 | 1,002 | -0.06(-0.22%) |
Aug 05, 2016 | 26.87 | 27.07 | 26.87 | 26.91 | 1,004 | -0.08(-0.30%) |
Aug 04, 2016 | 26.83 | 27.07 | 26.83 | 26.99 | 3,004 | +0.03(+0.11%) |
Aug 03, 2016 | 27.06 | 27.06 | 26.83 | 26.96 | 1,105 | +0.00(+0.00%) |
Aug 02, 2016 | 26.83 | 26.96 | 26.81 | 26.96 | 1,035 | -0.14(-0.53%) |
Aug 01, 2016 | 26.74 | 27.31 | 26.74 | 27.10 | 2,673 | +0.46(+1.74%) |
Jul 29, 2016 | 26.65 | 26.95 | 26.61 | 26.64 | 1,105 | -0.16(-0.60%) |
Jul 28, 2016 | 26.74 | 26.98 | 26.74 | 26.80 | 704 | -0.13(-0.50%) |
Jul 27, 2016 | 27.05 | 27.07 | 26.93 | 26.93 | 1,923 | -0.02(-0.07%) |
Jul 26, 2016 | 26.73 | 27.07 | 26.72 | 26.95 | 2,852 | +0.20(+0.76%) |
Jul 25, 2016 | 26.68 | 26.75 | 26.68 | 26.75 | 744 | -0.15(-0.56%) |
Jul 22, 2016 | 26.87 | 27.06 | 26.85 | 26.90 | 1,108 | -0.02(-0.07%) |
Jul 21, 2016 | 26.83 | 26.99 | 26.83 | 26.92 | 906 | -0.04(-0.16%) |
Jul 20, 2016 | 26.96 | 26.96 | 26.96 | 26.96 | 365 | -0.11(-0.39%) |
Jul 19, 2016 | 27.04 | 27.07 | 26.98 | 27.07 | 2,322 | +0.05(+0.19%) |
Jul 18, 2016 | 26.81 | 27.04 | 26.81 | 27.02 | 1,806 | +0.12(+0.45%) |
Jul 15, 2016 | 26.78 | 27.01 | 26.78 | 26.90 | 612 | -0.15(-0.55%) |
Jul 14, 2016 | 27.07 | 27.07 | 26.78 | 27.05 | 6,426 | +0.18(+0.65%) |
Jul 13, 2016 | 26.88 | 26.88 | 26.88 | 26.88 | 104 | -0.20(-0.72%) |
Jul 12, 2016 | 26.81 | 27.14 | 26.81 | 27.07 | 3,767 | +0.16(+0.59%) |
Jul 11, 2016 | 26.81 | 26.91 | 26.81 | 26.91 | 359 | +0.19(+0.71%) |
Jul 08, 2016 | 27.07 | 27.07 | 26.72 | 26.72 | 902 | -0.16(-0.59%) |
Jul 07, 2016 | 26.76 | 27.01 | 26.76 | 26.88 | 1,106 | -0.08(-0.30%) |
Jul 06, 2016 | 26.96 | 1,906 | +0.11(+0.39%) | |||
Jul 05, 2016 | 26.71 | 26.95 | 26.71 | 26.86 | 1,015 | +0.09(+0.32%) |