Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.49 | 24.49 | 24.08 | 24.29 | 581,908 | -0.01(-0.04%) |
Sep 29, 2016 | 22.82 | 24.62 | 22.82 | 24.30 | 1,138,454 | -1.06(-4.19%) |
Sep 28, 2016 | 24.97 | 25.45 | 24.94 | 25.37 | 511,104 | +0.40(+1.61%) |
Sep 27, 2016 | 24.87 | 25.04 | 24.74 | 24.96 | 294,359 | +0.18(+0.72%) |
Sep 26, 2016 | 24.95 | 25.02 | 24.77 | 24.79 | 142,289 | -0.36(-1.42%) |
Sep 23, 2016 | 25.15 | 25.22 | 24.83 | 25.14 | 318,980 | +0.00(+0.00%) |
Sep 22, 2016 | 24.79 | 25.18 | 24.70 | 25.14 | 296,155 | +0.56(+2.29%) |
Sep 21, 2016 | 24.45 | 24.60 | 24.17 | 24.58 | 242,008 | +0.26(+1.06%) |
Sep 20, 2016 | 24.39 | 24.66 | 24.31 | 24.32 | 206,333 | -0.02(-0.07%) |
Sep 19, 2016 | 24.32 | 24.55 | 24.22 | 24.34 | 311,072 | +0.21(+0.85%) |
Sep 16, 2016 | 24.52 | 24.56 | 24.12 | 24.13 | 737,241 | -0.41(-1.67%) |
Sep 15, 2016 | 24.23 | 24.71 | 24.11 | 24.54 | 354,808 | +0.25(+1.03%) |
Sep 14, 2016 | 24.70 | 25.02 | 24.24 | 24.29 | 273,547 | -0.44(-1.77%) |
Sep 13, 2016 | 25.38 | 25.92 | 24.66 | 24.73 | 379,180 | -1.04(-4.02%) |
Sep 12, 2016 | 25.16 | 25.82 | 25.16 | 25.77 | 426,838 | +0.44(+1.73%) |
Sep 09, 2016 | 26.10 | 26.10 | 25.33 | 25.33 | 261,771 | -0.97(-3.70%) |
Sep 08, 2016 | 26.55 | 26.55 | 26.17 | 26.30 | 168,535 | -0.29(-1.11%) |
Sep 07, 2016 | 26.39 | 26.61 | 26.32 | 26.60 | 237,976 | +0.24(+0.91%) |
Sep 06, 2016 | 26.43 | 26.45 | 26.12 | 26.36 | 224,703 | -0.08(-0.30%) |
Sep 02, 2016 | 26.25 | 26.44 | 26.44 | 26.44 | 233,890 | +0.23(+0.89%) |
Sep 01, 2016 | 25.91 | 26.21 | 25.71 | 26.21 | 255,326 | +0.29(+1.14%) |
Aug 31, 2016 | 25.83 | 26.01 | 25.29 | 25.91 | 362,511 | +0.04(+0.17%) |
Aug 30, 2016 | 25.95 | 26.12 | 25.57 | 25.87 | 265,954 | -0.09(-0.34%) |
Aug 29, 2016 | 25.92 | 26.07 | 25.44 | 25.95 | 176,859 | +0.04(+0.17%) |
Aug 26, 2016 | 25.97 | 26.02 | 25.57 | 25.91 | 256,999 | +0.12(+0.45%) |
Aug 25, 2016 | 25.52 | 26.00 | 25.52 | 25.79 | 270,546 | +0.23(+0.91%) |
Aug 24, 2016 | 25.71 | 25.75 | 25.45 | 25.56 | 159,557 | -0.19(-0.73%) |
Aug 23, 2016 | 25.68 | 25.81 | 25.56 | 25.75 | 275,588 | +0.12(+0.45%) |
Aug 22, 2016 | 25.73 | 25.73 | 25.08 | 25.63 | 174,575 | -0.18(-0.69%) |
Aug 19, 2016 | 25.91 | 26.09 | 25.61 | 25.81 | 196,207 | -0.17(-0.65%) |
Aug 18, 2016 | 25.52 | 25.99 | 25.47 | 25.98 | 206,025 | +0.44(+1.71%) |
Aug 17, 2016 | 25.61 | 25.75 | 25.07 | 25.54 | 121,045 | -0.10(-0.38%) |
Aug 16, 2016 | 25.93 | 25.93 | 25.45 | 25.64 | 156,568 | -0.31(-1.20%) |
Aug 15, 2016 | 25.58 | 26.06 | 25.58 | 25.95 | 193,592 | +0.37(+1.43%) |
Aug 12, 2016 | 25.62 | 25.67 | 25.51 | 25.59 | 130,587 | -0.07(-0.28%) |
Aug 11, 2016 | 25.82 | 25.98 | 25.62 | 25.66 | 188,431 | -0.13(-0.52%) |
Aug 10, 2016 | 25.70 | 25.86 | 25.54 | 25.79 | 144,572 | +0.12(+0.49%) |
Aug 09, 2016 | 25.54 | 25.77 | 25.50 | 25.67 | 143,844 | +0.13(+0.52%) |
Aug 08, 2016 | 26.04 | 26.04 | 25.50 | 25.54 | 124,211 | -0.44(-1.68%) |
Aug 05, 2016 | 25.69 | 26.05 | 25.30 | 25.97 | 198,496 | +0.38(+1.50%) |
Aug 04, 2016 | 25.68 | 25.79 | 25.38 | 25.59 | 126,929 | -0.08(-0.31%) |
Aug 03, 2016 | 25.58 | 25.67 | 25.37 | 25.67 | 113,176 | +0.06(+0.24%) |
Aug 02, 2016 | 25.80 | 25.82 | 25.44 | 25.61 | 164,382 | -0.18(-0.69%) |
Aug 01, 2016 | 25.98 | 26.07 | 25.66 | 25.79 | 237,615 | -0.17(-0.65%) |
Jul 29, 2016 | 25.98 | 26.27 | 25.77 | 25.95 | 310,565 | -0.04(-0.14%) |
Jul 28, 2016 | 26.06 | 26.08 | 25.45 | 25.99 | 135,999 | -0.08(-0.31%) |
Jul 27, 2016 | 26.12 | 26.12 | 25.81 | 26.07 | 157,798 | +0.04(+0.14%) |
Jul 26, 2016 | 25.88 | 26.12 | 25.67 | 26.04 | 281,663 | +0.13(+0.48%) |
Jul 25, 2016 | 25.89 | 26.16 | 25.77 | 25.91 | 159,789 | -0.09(-0.34%) |
Jul 22, 2016 | 25.92 | 26.21 | 25.77 | 26.00 | 158,929 | +0.12(+0.45%) |
Jul 21, 2016 | 25.82 | 26.12 | 25.79 | 25.88 | 199,172 | -0.03(-0.10%) |
Jul 20, 2016 | 25.94 | 26.13 | 25.83 | 25.91 | 146,941 | +0.15(+0.59%) |
Jul 19, 2016 | 25.75 | 26.07 | 25.63 | 25.76 | 211,480 | +0.04(+0.14%) |
Jul 18, 2016 | 25.90 | 26.39 | 25.66 | 25.72 | 133,692 | -0.15(-0.59%) |
Jul 15, 2016 | 25.99 | 26.21 | 25.54 | 25.87 | 170,873 | +0.06(+0.24%) |
Jul 14, 2016 | 26.33 | 26.35 | 24.82 | 25.81 | 136,320 | -0.25(-0.96%) |
Jul 13, 2016 | 26.53 | 26.62 | 25.83 | 26.06 | 232,448 | -0.44(-1.65%) |
Jul 12, 2016 | 26.04 | 26.61 | 26.04 | 26.50 | 284,793 | +0.57(+2.20%) |
Jul 11, 2016 | 25.74 | 25.99 | 25.42 | 25.93 | 210,516 | +0.35(+1.36%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.80 | 25.58 | 212,397 | +0.78(+3.13%) |
Jul 07, 2016 | 24.87 | 25.10 | 24.57 | 24.80 | 115,845 | +0.09(+0.36%) |
Jul 05, 2016 | 24.50 | 24.99 | 24.33 | 24.71 | 275,081 | -0.09(-0.36%) |