Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.21 | 25.30 | 25.20 | 25.28 | 32,581 | +0.10(+0.40%) |
Sep 29, 2016 | 25.23 | 25.30 | 25.14 | 25.18 | 22,371 | -0.10(-0.40%) |
Sep 28, 2016 | 25.15 | 25.30 | 25.15 | 25.28 | 19,914 | +0.11(+0.44%) |
Sep 27, 2016 | 25.09 | 25.25 | 25.09 | 25.17 | 28,576 | +0.03(+0.12%) |
Sep 26, 2016 | 25.16 | 25.21 | 25.14 | 25.14 | 14,973 | -0.03(-0.12%) |
Sep 23, 2016 | 25.18 | 25.26 | 25.17 | 25.17 | 49,455 | -0.13(-0.51%) |
Sep 22, 2016 | 25.27 | 25.33 | 25.21 | 25.30 | 79,779 | +0.18(+0.72%) |
Sep 21, 2016 | 24.92 | 25.12 | 24.85 | 25.12 | 35,721 | +0.22(+0.88%) |
Sep 20, 2016 | 24.94 | 24.97 | 24.86 | 24.90 | 63,127 | +0.04(+0.16%) |
Sep 19, 2016 | 24.79 | 24.94 | 24.79 | 24.86 | 39,830 | +0.08(+0.32%) |
Sep 16, 2016 | 24.75 | 24.82 | 24.71 | 24.78 | 26,042 | -0.10(-0.40%) |
Sep 15, 2016 | 24.64 | 24.88 | 24.64 | 24.88 | 43,204 | +0.21(+0.85%) |
Sep 14, 2016 | 24.74 | 24.83 | 24.64 | 24.67 | 52,775 | -0.05(-0.20%) |
Sep 13, 2016 | 24.92 | 24.92 | 24.63 | 24.72 | 50,028 | -0.29(-1.17%) |
Sep 12, 2016 | 24.75 | 25.03 | 24.75 | 25.01 | 61,206 | +0.11(+0.45%) |
Sep 09, 2016 | 25.22 | 25.22 | 24.90 | 24.90 | 36,488 | -0.44(-1.74%) |
Sep 08, 2016 | 25.45 | 25.45 | 25.32 | 25.34 | 31,735 | -0.11(-0.43%) |
Sep 07, 2016 | 25.49 | 25.49 | 25.40 | 25.45 | 47,343 | +0.02(+0.08%) |
Sep 06, 2016 | 25.29 | 25.45 | 25.29 | 25.43 | 24,241 | +0.12(+0.47%) |
Sep 02, 2016 | 25.26 | 25.31 | 25.31 | 25.31 | 91,900 | +0.10(+0.40%) |
Sep 01, 2016 | 25.22 | 25.22 | 25.11 | 25.21 | 45,077 | +0.00(+0.00%) |
Aug 31, 2016 | 25.25 | 25.25 | 25.16 | 25.21 | 25,492 | -0.04(-0.16%) |
Aug 30, 2016 | 25.23 | 25.29 | 25.22 | 25.25 | 48,609 | -0.02(-0.08%) |
Aug 29, 2016 | 25.16 | 25.27 | 25.16 | 25.27 | 22,131 | +0.12(+0.48%) |
Aug 26, 2016 | 25.31 | 25.38 | 25.08 | 25.15 | 18,860 | -0.10(-0.40%) |
Aug 25, 2016 | 25.23 | 25.29 | 25.21 | 25.25 | 31,745 | +0.00(+0.02%) |
Aug 24, 2016 | 25.32 | 25.32 | 25.24 | 25.25 | 112,837 | -0.05(-0.22%) |
Aug 23, 2016 | 25.28 | 25.35 | 25.25 | 25.30 | 704,405 | +0.09(+0.35%) |
Aug 22, 2016 | 25.22 | 25.23 | 25.16 | 25.21 | 33,618 | -0.01(-0.04%) |
Aug 19, 2016 | 25.23 | 25.23 | 25.16 | 25.22 | 27,985 | -0.04(-0.16%) |
Aug 18, 2016 | 25.24 | 25.31 | 25.23 | 25.26 | 60,470 | +0.04(+0.16%) |
Aug 17, 2016 | 25.23 | 25.23 | 25.11 | 25.22 | 34,982 | +0.05(+0.20%) |
Aug 16, 2016 | 25.27 | 25.27 | 25.16 | 25.17 | 34,956 | -0.07(-0.28%) |
Aug 15, 2016 | 25.27 | 25.29 | 25.21 | 25.24 | 22,709 | +0.03(+0.10%) |
Aug 12, 2016 | 25.20 | 25.30 | 25.20 | 25.21 | 13,640 | -0.02(-0.06%) |
Aug 11, 2016 | 25.29 | 25.29 | 25.20 | 25.23 | 33,816 | -0.01(-0.02%) |
Aug 10, 2016 | 25.22 | 25.25 | 25.20 | 25.24 | 27,247 | +0.03(+0.10%) |
Aug 09, 2016 | 25.08 | 25.22 | 25.08 | 25.21 | 25,125 | +0.14(+0.56%) |
Aug 08, 2016 | 25.05 | 25.10 | 25.02 | 25.07 | 15,486 | +0.05(+0.20%) |
Aug 05, 2016 | 25.02 | 25.05 | 24.99 | 25.02 | 25,633 | +0.03(+0.12%) |
Aug 04, 2016 | 24.94 | 24.99 | 24.93 | 24.99 | 38,662 | +0.10(+0.40%) |
Aug 03, 2016 | 24.73 | 24.90 | 24.73 | 24.89 | 28,967 | +0.08(+0.32%) |
Aug 02, 2016 | 24.86 | 24.90 | 24.81 | 24.81 | 31,434 | -0.13(-0.52%) |
Aug 01, 2016 | 25.09 | 25.09 | 24.94 | 24.94 | 438,324 | -0.18(-0.72%) |
Jul 29, 2016 | 25.05 | 25.12 | 25.03 | 25.12 | 19,733 | +0.09(+0.36%) |
Jul 28, 2016 | 25.02 | 25.03 | 24.96 | 25.03 | 21,489 | +0.04(+0.15%) |
Jul 27, 2016 | 25.00 | 25.03 | 24.92 | 24.99 | 36,257 | +0.06(+0.25%) |
Jul 26, 2016 | 25.01 | 25.01 | 24.91 | 24.93 | 23,202 | -0.03(-0.13%) |
Jul 25, 2016 | 24.97 | 25.01 | 24.94 | 24.96 | 45,213 | -0.05(-0.20%) |
Jul 22, 2016 | 24.95 | 25.03 | 24.93 | 25.01 | 27,886 | +0.07(+0.29%) |
Jul 21, 2016 | 24.90 | 25.35 | 24.90 | 24.94 | 38,446 | -0.03(-0.12%) |
Jul 20, 2016 | 25.00 | 25.00 | 24.89 | 24.97 | 59,608 | +0.05(+0.21%) |
Jul 19, 2016 | 24.96 | 24.96 | 24.89 | 24.92 | 21,012 | -0.02(-0.08%) |
Jul 18, 2016 | 24.90 | 24.97 | 24.90 | 24.94 | 36,452 | -0.00(-0.00%) |
Jul 15, 2016 | 25.02 | 25.02 | 24.87 | 24.94 | 32,975 | -0.05(-0.20%) |
Jul 14, 2016 | 24.98 | 25.07 | 24.94 | 24.99 | 24,995 | +0.01(+0.04%) |
Jul 13, 2016 | 24.98 | 25.00 | 24.91 | 24.98 | 44,311 | +0.03(+0.12%) |
Jul 12, 2016 | 25.03 | 25.03 | 24.92 | 24.95 | 50,979 | +0.04(+0.14%) |
Jul 11, 2016 | 24.83 | 24.92 | 24.83 | 24.91 | 31,630 | +0.06(+0.26%) |
Jul 08, 2016 | 24.65 | 24.87 | 24.61 | 24.85 | 30,833 | +0.24(+0.98%) |
Jul 07, 2016 | 24.62 | 24.71 | 24.61 | 24.61 | 35,189 | -0.08(-0.32%) |
Jul 06, 2016 | 24.60 | 24.69 | 24.54 | 24.69 | 27,769 | -0.10(-0.39%) |
Jul 05, 2016 | 24.81 | 24.85 | 24.78 | 24.79 | 25,133 | -0.14(-0.54%) |