Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.96 | 25.11 | 24.87 | 25.11 | 5,274 | +0.21(+0.84%) |
Sep 29, 2016 | 25.10 | 25.10 | 24.89 | 24.90 | 6,683 | -0.30(-1.19%) |
Sep 28, 2016 | 25.18 | 25.29 | 25.18 | 25.20 | 8,107 | +0.13(+0.52%) |
Sep 27, 2016 | 25.02 | 25.11 | 24.96 | 25.07 | 5,987 | -0.04(-0.16%) |
Sep 26, 2016 | 25.02 | 25.12 | 25.02 | 25.11 | 2,740 | -0.20(-0.79%) |
Sep 23, 2016 | 25.25 | 25.34 | 25.25 | 25.31 | 2,473 | +0.09(+0.36%) |
Sep 22, 2016 | 25.14 | 25.27 | 25.14 | 25.22 | 18,044 | +0.26(+1.04%) |
Sep 21, 2016 | 25.10 | 25.10 | 24.92 | 24.96 | 5,266 | +0.01(+0.04%) |
Sep 20, 2016 | 25.16 | 25.16 | 24.95 | 24.95 | 1,186 | +0.06(+0.24%) |
Sep 19, 2016 | 24.98 | 24.98 | 24.89 | 24.89 | 3,382 | +0.24(+0.97%) |
Sep 16, 2016 | 24.81 | 24.81 | 24.65 | 24.65 | 9,174 | -0.34(-1.36%) |
Sep 15, 2016 | 24.90 | 25.00 | 24.86 | 24.99 | 21,798 | +0.08(+0.32%) |
Sep 14, 2016 | 24.85 | 24.91 | 24.83 | 24.91 | 10,040 | +0.00(+0.00%) |
Sep 13, 2016 | 24.94 | 24.97 | 24.83 | 24.91 | 27,812 | -0.24(-0.95%) |
Sep 12, 2016 | 24.99 | 25.15 | 24.99 | 25.15 | 1,410 | +0.08(+0.32%) |
Sep 09, 2016 | 25.25 | 25.25 | 25.04 | 25.07 | 1,613 | -0.27(-1.07%) |
Sep 08, 2016 | 25.34 | 25.38 | 25.32 | 25.34 | 6,107 | +0.00(+0.00%) |
Sep 07, 2016 | 25.13 | 25.38 | 25.13 | 25.34 | 10,636 | +0.11(+0.44%) |
Sep 06, 2016 | 25.34 | 25.34 | 25.19 | 25.23 | 5,928 | -0.12(-0.47%) |
Sep 02, 2016 | 25.35 | 25.35 | 25.35 | 0 | +0.21(+0.84%) | |
Sep 01, 2016 | 25.11 | 25.17 | 25.02 | 25.14 | 8,447 | +0.09(+0.36%) |
Aug 31, 2016 | 25.08 | 25.09 | 25.00 | 25.05 | 6,480 | -0.03(-0.12%) |
Aug 30, 2016 | 24.98 | 25.08 | 24.98 | 25.08 | 5,948 | +0.13(+0.52%) |
Aug 29, 2016 | 24.95 | 24.95 | 24.88 | 24.95 | 1,316 | +0.23(+0.93%) |
Aug 26, 2016 | 24.86 | 24.91 | 24.69 | 24.72 | 5,171 | -0.07(-0.28%) |
Aug 25, 2016 | 24.95 | 24.95 | 24.79 | 24.79 | 12,588 | -0.19(-0.76%) |
Aug 24, 2016 | 25.03 | 25.07 | 24.96 | 24.98 | 3,213 | -0.09(-0.36%) |
Aug 23, 2016 | 25.02 | 25.09 | 25.02 | 25.07 | 4,005 | +0.15(+0.60%) |
Aug 22, 2016 | 24.70 | 24.95 | 24.70 | 24.92 | 3,349 | +0.16(+0.65%) |
Aug 19, 2016 | 24.64 | 24.76 | 24.64 | 24.76 | 1,437 | +0.02(+0.08%) |
Aug 18, 2016 | 24.74 | 24.74 | 24.64 | 24.74 | 1,453 | +0.05(+0.20%) |
Aug 17, 2016 | 24.56 | 24.69 | 24.56 | 24.69 | 10,108 | -0.07(-0.28%) |
Aug 16, 2016 | 24.85 | 24.85 | 24.76 | 24.76 | 6,875 | -0.14(-0.56%) |
Aug 15, 2016 | 24.90 | 24.95 | 24.84 | 24.90 | 4,874 | +0.00(+0.00%) |
Aug 12, 2016 | 24.97 | 25.03 | 24.86 | 24.90 | 3,328 | -0.09(-0.36%) |
Aug 11, 2016 | 25.00 | 25.07 | 24.99 | 24.99 | 6,404 | +0.11(+0.44%) |
Aug 10, 2016 | 24.99 | 24.99 | 24.88 | 24.88 | 11,924 | -0.07(-0.28%) |
Aug 09, 2016 | 24.90 | 24.98 | 24.89 | 24.95 | 8,086 | +0.20(+0.81%) |
Aug 08, 2016 | 24.80 | 24.80 | 24.73 | 24.75 | 1,231 | -0.05(-0.20%) |
Aug 05, 2016 | 24.60 | 24.81 | 24.60 | 24.80 | 5,291 | +0.42(+1.72%) |
Aug 04, 2016 | 24.46 | 24.46 | 24.32 | 24.38 | 7,166 | -0.03(-0.12%) |
Aug 03, 2016 | 24.41 | 24.41 | 24.32 | 24.41 | 7,245 | -0.09(-0.37%) |
Aug 02, 2016 | 24.60 | 24.60 | 24.42 | 24.50 | 11,495 | -0.20(-0.81%) |
Jul 29, 2016 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Jul 28, 2016 | 24.70 | 24.75 | 24.67 | 24.70 | 8,971 | -0.05(-0.20%) |
Jul 27, 2016 | 24.75 | 24.75 | 24.63 | 24.75 | 2,208 | +0.17(+0.69%) |
Jul 26, 2016 | 24.67 | 24.70 | 24.58 | 24.58 | 5,190 | +0.03(+0.12%) |
Jul 25, 2016 | 24.69 | 24.69 | 24.54 | 24.55 | 12,361 | +0.14(+0.57%) |
Jul 22, 2016 | 24.26 | 24.48 | 24.26 | 24.41 | 13,184 | +0.12(+0.49%) |
Jul 21, 2016 | 24.20 | 24.32 | 24.20 | 24.29 | 4,980 | -0.02(-0.08%) |
Jul 20, 2016 | 24.21 | 24.32 | 24.21 | 24.31 | 8,395 | +0.33(+1.38%) |
Jul 19, 2016 | 24.02 | 24.05 | 23.94 | 23.98 | 8,217 | -0.10(-0.42%) |
Jul 18, 2016 | 24.04 | 24.32 | 24.04 | 24.08 | 8,049 | +0.12(+0.50%) |
Jul 15, 2016 | 24.01 | 24.04 | 23.95 | 23.96 | 17,220 | -0.15(-0.62%) |
Jul 14, 2016 | 24.20 | 24.22 | 24.00 | 24.11 | 5,579 | +0.14(+0.58%) |
Jul 13, 2016 | 24.30 | 24.30 | 23.95 | 23.97 | 3,445 | -0.19(-0.79%) |
Jul 12, 2016 | 24.04 | 24.18 | 24.04 | 24.16 | 21,173 | +0.21(+0.88%) |
Jul 11, 2016 | 23.73 | 23.97 | 23.73 | 23.95 | 7,666 | +0.55(+2.35%) |
Jul 08, 2016 | 23.46 | 22.89 | 23.40 | 4,433 | +0.51(+2.23%) | |
Jul 07, 2016 | 22.91 | 23.02 | 22.89 | 22.89 | 4,540 | -0.18(-0.78%) |
Jul 05, 2016 | 23.08 | 23.23 | 22.83 | 23.07 | 40,715 | -0.43(-1.83%) |