Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.54 | 26.40 | 25.10 | 26.18 | 84,858 | +0.71(+2.79%) |
Sep 29, 2016 | 26.37 | 26.37 | 25.38 | 25.47 | 48,156 | -0.91(-3.45%) |
Sep 28, 2016 | 26.39 | 26.63 | 26.05 | 26.38 | 39,092 | +0.01(+0.04%) |
Sep 27, 2016 | 26.28 | 26.47 | 25.89 | 26.37 | 56,966 | +0.13(+0.50%) |
Sep 26, 2016 | 26.67 | 26.73 | 26.19 | 26.24 | 30,788 | -0.62(-2.31%) |
Sep 23, 2016 | 27.00 | 27.40 | 26.55 | 26.86 | 64,134 | -0.14(-0.52%) |
Sep 22, 2016 | 26.33 | 27.30 | 25.90 | 27.00 | 104,631 | +0.43(+1.62%) |
Sep 21, 2016 | 26.44 | 26.80 | 25.82 | 26.57 | 105,332 | -0.16(-0.60%) |
Sep 20, 2016 | 26.78 | 26.99 | 25.74 | 26.73 | 49,107 | +0.28(+1.06%) |
Sep 19, 2016 | 27.08 | 27.30 | 26.18 | 26.45 | 72,478 | -0.55(-2.04%) |
Sep 16, 2016 | 27.13 | 27.49 | 26.64 | 27.00 | 96,588 | +0.00(+0.00%) |
Sep 15, 2016 | 26.33 | 27.44 | 26.31 | 27.00 | 104,037 | +0.58(+2.20%) |
Sep 14, 2016 | 25.38 | 26.62 | 25.26 | 26.42 | 56,937 | +1.07(+4.22%) |
Sep 13, 2016 | 26.79 | 27.23 | 25.25 | 25.35 | 44,952 | -1.64(-6.08%) |
Sep 12, 2016 | 26.91 | 27.42 | 26.76 | 26.99 | 77,231 | +0.09(+0.33%) |
Sep 09, 2016 | 28.32 | 28.32 | 26.52 | 26.90 | 123,911 | -1.84(-6.40%) |
Sep 08, 2016 | 29.71 | 30.09 | 28.39 | 28.74 | 176,161 | -1.35(-4.49%) |
Sep 07, 2016 | 29.65 | 30.19 | 29.50 | 30.09 | 96,133 | +0.48(+1.62%) |
Sep 06, 2016 | 28.36 | 29.72 | 28.34 | 29.61 | 83,280 | +1.58(+5.64%) |
Sep 02, 2016 | 27.80 | 28.03 | 28.03 | 28.03 | 41,300 | +0.43(+1.56%) |
Sep 01, 2016 | 27.45 | 27.75 | 27.04 | 27.60 | 22,727 | +0.06(+0.22%) |
Aug 31, 2016 | 27.39 | 27.79 | 26.71 | 27.54 | 41,384 | -0.24(-0.86%) |
Aug 30, 2016 | 27.26 | 27.93 | 26.80 | 27.78 | 31,968 | +0.71(+2.62%) |
Aug 29, 2016 | 26.69 | 27.21 | 26.28 | 27.07 | 91,610 | +0.43(+1.61%) |
Aug 26, 2016 | 26.76 | 27.31 | 26.22 | 26.64 | 32,194 | -0.10(-0.37%) |
Aug 25, 2016 | 26.79 | 27.03 | 26.38 | 26.74 | 56,060 | +0.10(+0.38%) |
Aug 24, 2016 | 25.97 | 26.89 | 25.74 | 26.64 | 87,438 | +0.85(+3.30%) |
Aug 23, 2016 | 25.79 | 26.10 | 25.49 | 25.79 | 36,635 | +0.26(+1.02%) |
Aug 22, 2016 | 25.32 | 25.61 | 25.02 | 25.53 | 36,306 | +0.65(+2.61%) |
Aug 19, 2016 | 25.75 | 27.68 | 24.52 | 24.88 | 50,182 | -0.89(-3.45%) |
Aug 18, 2016 | 27.49 | 27.49 | 25.42 | 25.77 | 25,660 | +0.29(+1.14%) |
Aug 17, 2016 | 26.05 | 26.38 | 25.03 | 25.48 | 63,963 | -0.63(-2.41%) |
Aug 16, 2016 | 26.90 | 27.42 | 26.03 | 26.11 | 68,251 | -0.78(-2.90%) |
Aug 15, 2016 | 26.22 | 27.06 | 26.02 | 26.89 | 53,424 | +0.70(+2.67%) |
Aug 12, 2016 | 26.00 | 26.67 | 25.26 | 26.19 | 38,543 | +0.10(+0.38%) |
Aug 11, 2016 | 26.06 | 26.38 | 25.31 | 26.09 | 57,754 | +0.26(+1.01%) |
Aug 10, 2016 | 27.34 | 27.45 | 25.83 | 25.83 | 581,203 | -1.60(-5.83%) |
Aug 09, 2016 | 27.23 | 27.78 | 26.68 | 27.43 | 62,624 | +0.17(+0.62%) |
Aug 08, 2016 | 28.18 | 28.18 | 27.02 | 27.26 | 48,676 | -0.88(-3.13%) |
Aug 05, 2016 | 27.74 | 28.26 | 27.22 | 28.14 | 70,725 | +0.61(+2.22%) |
Aug 04, 2016 | 26.36 | 28.30 | 26.36 | 27.53 | 119,320 | +1.49(+5.72%) |
Aug 03, 2016 | 25.37 | 26.11 | 24.96 | 26.04 | 59,323 | +0.37(+1.44%) |
Aug 02, 2016 | 25.75 | 25.87 | 25.01 | 25.67 | 32,416 | -0.02(-0.08%) |
Aug 01, 2016 | 25.84 | 26.12 | 25.37 | 25.69 | 76,873 | -0.03(-0.12%) |
Jul 29, 2016 | 25.00 | 25.96 | 24.93 | 25.72 | 45,914 | +0.53(+2.10%) |
Jul 28, 2016 | 25.62 | 25.62 | 24.94 | 25.19 | 36,223 | -0.34(-1.33%) |
Jul 27, 2016 | 25.26 | 25.70 | 25.00 | 25.53 | 68,351 | +0.29(+1.15%) |
Jul 26, 2016 | 25.01 | 25.35 | 24.62 | 25.24 | 275,016 | +0.17(+0.68%) |
Jul 25, 2016 | 25.18 | 25.27 | 24.27 | 25.07 | 62,395 | -0.12(-0.48%) |
Jul 22, 2016 | 24.84 | 25.55 | 24.75 | 25.19 | 88,913 | +0.58(+2.36%) |
Jul 21, 2016 | 25.06 | 25.36 | 24.21 | 24.61 | 67,452 | -0.25(-1.01%) |
Jul 20, 2016 | 24.13 | 24.98 | 23.66 | 24.86 | 35,344 | +0.74(+3.07%) |
Jul 19, 2016 | 25.51 | 25.60 | 23.99 | 24.12 | 89,462 | -1.38(-5.41%) |
Jul 18, 2016 | 25.76 | 25.78 | 24.82 | 25.50 | 64,414 | -0.30(-1.16%) |
Jul 15, 2016 | 25.57 | 25.93 | 25.04 | 25.80 | 43,489 | +0.41(+1.61%) |
Jul 14, 2016 | 26.81 | 26.82 | 24.77 | 25.39 | 125,870 | -1.18(-4.44%) |
Jul 13, 2016 | 27.03 | 28.23 | 26.31 | 26.57 | 340,467 | +1.50(+5.98%) |
Jul 12, 2016 | 24.98 | 25.39 | 24.62 | 25.07 | 58,302 | +0.29(+1.17%) |
Jul 11, 2016 | 25.03 | 25.17 | 24.46 | 24.78 | 32,154 | -0.05(-0.20%) |
Jul 08, 2016 | 24.11 | 24.86 | 24.04 | 24.83 | 81,932 | +0.79(+3.29%) |
Jul 07, 2016 | 24.19 | 24.23 | 23.44 | 24.04 | 35,765 | +0.90(+3.89%) |
Jul 05, 2016 | 23.00 | 23.62 | 22.88 | 23.14 | 103,183 | -0.02(-0.09%) |