Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.00 | 26.00 | 25.81 | 25.87 | 16,288 | -0.13(-0.50%) |
Sep 29, 2016 | 25.95 | 26.03 | 25.87 | 26.00 | 14,617 | +0.07(+0.27%) |
Sep 28, 2016 | 25.93 | 25.97 | 25.89 | 25.93 | 11,994 | -0.04(-0.15%) |
Sep 27, 2016 | 25.98 | 25.98 | 25.91 | 25.97 | 6,648 | +0.05(+0.19%) |
Sep 26, 2016 | 25.84 | 25.92 | 25.84 | 25.92 | 10,249 | +0.12(+0.47%) |
Sep 23, 2016 | 25.63 | 25.80 | 25.63 | 25.80 | 9,328 | +0.12(+0.47%) |
Sep 22, 2016 | 25.60 | 25.73 | 25.55 | 25.68 | 12,761 | +0.18(+0.71%) |
Sep 21, 2016 | 25.39 | 25.51 | 25.37 | 25.50 | 22,228 | +0.02(+0.08%) |
Sep 20, 2016 | 25.40 | 25.50 | 25.35 | 25.48 | 7,926 | +0.14(+0.55%) |
Sep 19, 2016 | 25.29 | 25.39 | 25.24 | 25.34 | 7,967 | +0.18(+0.72%) |
Sep 16, 2016 | 25.25 | 25.29 | 25.16 | 25.16 | 10,302 | -0.09(-0.36%) |
Sep 15, 2016 | 25.15 | 25.25 | 25.06 | 25.25 | 5,978 | +0.16(+0.64%) |
Sep 14, 2016 | 25.00 | 25.17 | 25.00 | 25.09 | 9,807 | +0.15(+0.60%) |
Sep 13, 2016 | 25.20 | 25.27 | 24.89 | 24.94 | 32,190 | -0.22(-0.87%) |
Sep 12, 2016 | 25.14 | 25.27 | 25.13 | 25.16 | 22,535 | -0.13(-0.51%) |
Sep 09, 2016 | 25.41 | 25.41 | 25.25 | 25.29 | 5,349 | -0.23(-0.90%) |
Sep 08, 2016 | 25.75 | 25.76 | 25.50 | 25.52 | 26,298 | -0.33(-1.28%) |
Sep 07, 2016 | 25.78 | 25.85 | 25.78 | 25.85 | 4,978 | +0.03(+0.12%) |
Sep 06, 2016 | 25.75 | 25.87 | 25.72 | 25.82 | 5,893 | +0.07(+0.27%) |
Sep 02, 2016 | 25.75 | 25.75 | 25.75 | 0 | -0.07(-0.27%) | |
Sep 01, 2016 | 25.69 | 25.83 | 25.60 | 25.82 | 6,004 | +0.11(+0.43%) |
Aug 31, 2016 | 25.66 | 25.85 | 25.65 | 25.71 | 14,463 | +0.03(+0.12%) |
Aug 30, 2016 | 25.69 | 25.76 | 25.68 | 25.68 | 6,066 | -0.07(-0.27%) |
Aug 29, 2016 | 25.65 | 25.80 | 25.63 | 25.75 | 5,538 | +0.18(+0.70%) |
Aug 26, 2016 | 25.60 | 25.79 | 25.57 | 25.57 | 12,366 | -0.16(-0.62%) |
Aug 25, 2016 | 25.60 | 25.76 | 25.60 | 25.73 | 10,065 | +0.04(+0.16%) |
Aug 24, 2016 | 25.76 | 25.78 | 25.65 | 25.69 | 10,099 | +0.02(+0.08%) |
Aug 23, 2016 | 25.68 | 25.74 | 25.67 | 25.67 | 7,132 | +0.02(+0.08%) |
Aug 22, 2016 | 25.55 | 25.65 | 25.54 | 25.65 | 4,349 | +0.15(+0.59%) |
Aug 19, 2016 | 25.51 | 25.51 | 25.45 | 25.50 | 10,701 | -0.11(-0.43%) |
Aug 18, 2016 | 25.49 | 25.63 | 25.49 | 25.61 | 10,550 | +0.06(+0.23%) |
Aug 17, 2016 | 25.52 | 25.56 | 25.52 | 25.55 | 4,540 | +0.01(+0.04%) |
Aug 16, 2016 | 25.66 | 25.66 | 25.54 | 25.54 | 9,799 | -0.11(-0.43%) |
Aug 15, 2016 | 25.59 | 25.65 | 25.57 | 25.65 | 6,368 | +0.06(+0.23%) |
Aug 12, 2016 | 25.70 | 25.70 | 25.57 | 25.59 | 10,730 | -0.06(-0.23%) |
Aug 11, 2016 | 25.72 | 25.74 | 25.60 | 25.65 | 16,696 | +0.00(+0.00%) |
Aug 10, 2016 | 25.61 | 25.75 | 25.61 | 25.65 | 7,839 | +0.09(+0.35%) |
Aug 09, 2016 | 25.62 | 25.62 | 25.55 | 25.56 | 9,721 | +0.03(+0.12%) |
Aug 08, 2016 | 25.45 | 25.56 | 25.40 | 25.53 | 9,687 | +0.08(+0.31%) |
Aug 05, 2016 | 25.59 | 25.59 | 25.45 | 25.45 | 3,410 | -0.17(-0.66%) |
Aug 04, 2016 | 25.46 | 25.65 | 25.46 | 25.62 | 9,255 | +0.16(+0.63%) |
Aug 03, 2016 | 25.37 | 25.46 | 25.28 | 25.46 | 9,410 | +0.00(+0.00%) |
Aug 02, 2016 | 25.26 | 25.48 | 25.24 | 25.46 | 17,761 | -0.04(-0.16%) |
Jul 29, 2016 | 25.50 | 25.50 | 25.50 | 0 | +0.16(+0.63%) | |
Jul 28, 2016 | 25.21 | 25.35 | 25.21 | 25.34 | 11,018 | +0.06(+0.24%) |
Jul 27, 2016 | 25.24 | 25.32 | 25.20 | 25.28 | 7,033 | +0.12(+0.48%) |
Jul 26, 2016 | 25.29 | 25.29 | 25.13 | 25.16 | 9,654 | -0.06(-0.24%) |
Jul 25, 2016 | 25.14 | 25.24 | 25.14 | 25.22 | 15,122 | -0.01(-0.04%) |
Jul 22, 2016 | 25.16 | 25.29 | 25.16 | 25.23 | 6,290 | +0.15(+0.60%) |
Jul 21, 2016 | 25.06 | 25.10 | 25.03 | 25.08 | 4,599 | -0.04(-0.16%) |
Jul 20, 2016 | 25.22 | 25.22 | 25.12 | 25.12 | 20,787 | -0.15(-0.59%) |
Jul 19, 2016 | 25.29 | 25.35 | 25.25 | 25.27 | 4,289 | +0.14(+0.56%) |
Jul 18, 2016 | 25.19 | 25.22 | 25.13 | 25.13 | 8,329 | -0.01(-0.04%) |
Jul 15, 2016 | 25.31 | 25.31 | 25.14 | 25.14 | 10,570 | -0.33(-1.30%) |
Jul 14, 2016 | 25.46 | 25.47 | 25.38 | 25.47 | 3,885 | -0.23(-0.89%) |
Jul 13, 2016 | 25.63 | 25.70 | 25.62 | 25.70 | 3,899 | +0.28(+1.10%) |
Jul 12, 2016 | 25.61 | 25.61 | 25.42 | 25.42 | 9,980 | -0.41(-1.59%) |
Jul 11, 2016 | 25.77 | 25.86 | 25.76 | 25.83 | 9,303 | +0.07(+0.27%) |
Jul 08, 2016 | 25.76 | 25.74 | 25.76 | 11,927 | +0.00(+0.00%) | |
Jul 07, 2016 | 25.70 | 25.76 | 25.65 | 25.76 | 14,142 | +0.01(+0.04%) |
Jul 05, 2016 | 25.55 | 25.75 | 25.55 | 25.75 | 21,589 | +0.27(+1.06%) |