Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.21 | 26.58 | 26.09 | 26.41 | 76,635 | +0.46(+1.77%) |
Sep 29, 2016 | 26.47 | 26.55 | 25.82 | 25.95 | 205,151 | -0.59(-2.23%) |
Sep 28, 2016 | 26.25 | 26.57 | 25.91 | 26.55 | 73,455 | +0.47(+1.80%) |
Sep 27, 2016 | 25.94 | 26.16 | 25.85 | 26.08 | 27,596 | +0.05(+0.20%) |
Sep 26, 2016 | 26.03 | 26.25 | 26.02 | 26.02 | 94,548 | -0.28(-1.07%) |
Sep 23, 2016 | 26.63 | 26.68 | 26.31 | 26.31 | 38,214 | -0.45(-1.67%) |
Sep 22, 2016 | 26.41 | 26.77 | 26.40 | 26.75 | 44,968 | +0.63(+2.42%) |
Sep 21, 2016 | 25.61 | 26.15 | 25.49 | 26.12 | 94,154 | +0.68(+2.66%) |
Sep 20, 2016 | 25.89 | 25.89 | 25.44 | 25.44 | 73,387 | -0.25(-0.97%) |
Sep 19, 2016 | 25.53 | 25.99 | 25.51 | 25.69 | 158,484 | +0.36(+1.44%) |
Sep 16, 2016 | 25.34 | 25.40 | 25.21 | 25.33 | 529,875 | -0.24(-0.95%) |
Sep 15, 2016 | 25.03 | 25.66 | 24.99 | 25.57 | 91,385 | +0.54(+2.16%) |
Sep 14, 2016 | 25.24 | 25.41 | 24.98 | 25.03 | 89,445 | -0.17(-0.68%) |
Sep 13, 2016 | 25.74 | 25.85 | 24.98 | 25.20 | 182,089 | -0.98(-3.73%) |
Sep 12, 2016 | 25.29 | 26.21 | 25.26 | 26.18 | 162,456 | +0.64(+2.50%) |
Sep 09, 2016 | 26.70 | 26.70 | 25.54 | 25.54 | 137,750 | -1.60(-5.90%) |
Sep 08, 2016 | 27.27 | 27.31 | 27.14 | 27.14 | 44,758 | -0.20(-0.75%) |
Sep 07, 2016 | 27.09 | 27.35 | 27.09 | 27.35 | 30,725 | +0.19(+0.69%) |
Sep 06, 2016 | 27.34 | 27.34 | 26.99 | 27.16 | 41,716 | -0.15(-0.54%) |
Sep 02, 2016 | 27.05 | 27.31 | 27.31 | 27.31 | 44,761 | +0.56(+2.08%) |
Sep 01, 2016 | 26.82 | 26.91 | 26.46 | 26.75 | 46,893 | -0.05(-0.18%) |
Aug 31, 2016 | 26.94 | 26.94 | 26.60 | 26.80 | 67,668 | -0.19(-0.72%) |
Aug 30, 2016 | 27.05 | 27.12 | 26.81 | 26.99 | 30,613 | -0.03(-0.09%) |
Aug 29, 2016 | 26.95 | 27.15 | 26.95 | 27.02 | 26,866 | +0.41(+1.53%) |
Aug 26, 2016 | 26.90 | 27.18 | 26.39 | 26.61 | 25,958 | -0.19(-0.72%) |
Aug 25, 2016 | 26.60 | 26.93 | 26.60 | 26.80 | 16,101 | +0.20(+0.76%) |
Aug 24, 2016 | 26.96 | 26.96 | 26.60 | 26.60 | 32,553 | -0.40(-1.48%) |
Aug 23, 2016 | 26.94 | 27.17 | 26.94 | 27.00 | 40,980 | +0.27(+0.99%) |
Aug 22, 2016 | 26.55 | 26.75 | 26.53 | 26.74 | 29,852 | +0.01(+0.05%) |
Aug 19, 2016 | 26.55 | 26.73 | 26.47 | 26.72 | 13,923 | +0.04(+0.16%) |
Aug 18, 2016 | 26.31 | 26.69 | 26.31 | 26.68 | 31,658 | +0.36(+1.38%) |
Aug 17, 2016 | 26.44 | 26.44 | 26.03 | 26.32 | 72,495 | -0.19(-0.72%) |
Aug 16, 2016 | 26.81 | 26.81 | 26.51 | 26.51 | 33,298 | -0.45(-1.68%) |
Aug 15, 2016 | 26.75 | 27.03 | 26.75 | 26.96 | 70,062 | +0.42(+1.58%) |
Aug 12, 2016 | 26.55 | 26.67 | 26.43 | 26.54 | 15,870 | -0.08(-0.30%) |
Aug 11, 2016 | 26.72 | 26.73 | 26.48 | 26.62 | 43,512 | +0.11(+0.42%) |
Aug 10, 2016 | 26.72 | 26.72 | 26.43 | 26.51 | 41,722 | -0.17(-0.65%) |
Aug 09, 2016 | 26.74 | 26.78 | 26.63 | 26.69 | 44,918 | +0.00(+0.01%) |
Aug 08, 2016 | 26.72 | 26.87 | 26.64 | 26.68 | 79,522 | +0.00(+0.01%) |
Aug 05, 2016 | 26.44 | 26.73 | 26.40 | 26.68 | 51,475 | +0.52(+2.00%) |
Aug 04, 2016 | 26.19 | 26.34 | 26.13 | 26.16 | 36,908 | -0.00(-0.01%) |
Aug 03, 2016 | 25.84 | 26.16 | 25.69 | 26.16 | 34,381 | +0.35(+1.37%) |
Aug 02, 2016 | 26.42 | 26.49 | 25.71 | 25.80 | 140,260 | -0.63(-2.39%) |
Aug 01, 2016 | 26.58 | 26.65 | 26.34 | 26.44 | 75,647 | -0.18(-0.67%) |
Jul 29, 2016 | 26.38 | 26.71 | 26.22 | 26.61 | 34,131 | +0.21(+0.81%) |
Jul 28, 2016 | 26.15 | 26.48 | 26.14 | 26.40 | 22,083 | +0.17(+0.63%) |
Jul 27, 2016 | 26.52 | 26.52 | 26.07 | 26.23 | 87,980 | -0.23(-0.86%) |
Jul 26, 2016 | 26.26 | 26.46 | 26.14 | 26.46 | 35,070 | +0.30(+1.14%) |
Jul 25, 2016 | 26.27 | 26.34 | 26.10 | 26.16 | 57,395 | -0.18(-0.69%) |
Jul 22, 2016 | 26.02 | 26.41 | 25.94 | 26.35 | 32,012 | +0.34(+1.30%) |
Jul 21, 2016 | 26.21 | 26.37 | 25.91 | 26.01 | 32,234 | -0.26(-0.99%) |
Jul 20, 2016 | 26.13 | 26.35 | 25.92 | 26.27 | 32,428 | +0.25(+0.95%) |
Jul 19, 2016 | 26.07 | 26.07 | 25.83 | 26.02 | 46,026 | -0.08(-0.32%) |
Jul 18, 2016 | 26.00 | 26.21 | 26.00 | 26.10 | 235,443 | +0.03(+0.13%) |
Jul 15, 2016 | 26.26 | 26.27 | 25.95 | 26.07 | 44,370 | -0.01(-0.04%) |
Jul 14, 2016 | 26.37 | 26.37 | 26.07 | 26.08 | 60,143 | +0.10(+0.39%) |
Jul 13, 2016 | 26.22 | 26.25 | 25.91 | 25.98 | 64,125 | -0.12(-0.48%) |
Jul 12, 2016 | 25.89 | 26.23 | 25.85 | 26.10 | 121,717 | +0.54(+2.11%) |
Jul 11, 2016 | 25.47 | 25.67 | 25.47 | 25.56 | 67,336 | +0.28(+1.11%) |
Jul 08, 2016 | 24.85 | 25.32 | 24.37 | 25.28 | 81,597 | +0.91(+3.75%) |
Jul 07, 2016 | 24.39 | 24.70 | 24.21 | 24.37 | 65,195 | +0.09(+0.37%) |
Jul 06, 2016 | 23.85 | 24.31 | 23.75 | 24.28 | 143,938 | +0.22(+0.93%) |
Jul 05, 2016 | 24.45 | 24.50 | 23.77 | 24.06 | 107,928 | -0.60(-2.44%) |