Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.63 | 24.83 | 24.55 | 24.57 | 476,183 | +0.18(+0.72%) |
Sep 29, 2016 | 24.82 | 25.05 | 24.40 | 24.40 | 473,455 | -0.50(-2.01%) |
Sep 28, 2016 | 24.82 | 24.98 | 24.52 | 24.90 | 616,514 | +0.13(+0.53%) |
Sep 27, 2016 | 24.46 | 24.81 | 24.39 | 24.77 | 374,050 | +0.21(+0.86%) |
Sep 26, 2016 | 24.72 | 24.75 | 24.46 | 24.55 | 388,215 | -0.33(-1.34%) |
Sep 23, 2016 | 24.87 | 25.04 | 24.77 | 24.89 | 369,946 | -0.07(-0.28%) |
Sep 22, 2016 | 24.69 | 25.05 | 24.63 | 24.96 | 535,276 | +0.47(+1.94%) |
Sep 21, 2016 | 24.08 | 24.48 | 23.93 | 24.48 | 388,371 | +0.47(+1.94%) |
Sep 20, 2016 | 24.33 | 24.33 | 23.97 | 24.02 | 438,496 | -0.24(-0.98%) |
Sep 19, 2016 | 24.21 | 24.54 | 24.21 | 24.26 | 362,708 | +0.10(+0.40%) |
Sep 16, 2016 | 24.34 | 24.34 | 24.10 | 24.16 | 444,294 | -0.41(-1.68%) |
Sep 15, 2016 | 24.44 | 24.76 | 24.44 | 24.57 | 706,413 | -0.02(-0.07%) |
Sep 14, 2016 | 24.88 | 24.88 | 24.58 | 24.59 | 517,560 | -0.23(-0.92%) |
Sep 13, 2016 | 25.42 | 25.50 | 24.77 | 24.82 | 738,314 | -0.96(-3.72%) |
Sep 12, 2016 | 25.48 | 25.84 | 25.43 | 25.78 | 439,506 | +0.14(+0.55%) |
Sep 09, 2016 | 26.06 | 26.06 | 25.60 | 25.64 | 453,361 | -0.69(-2.61%) |
Sep 08, 2016 | 26.29 | 26.38 | 26.21 | 26.32 | 414,995 | -0.12(-0.47%) |
Sep 07, 2016 | 26.38 | 26.51 | 26.29 | 26.44 | 361,900 | +0.06(+0.23%) |
Sep 06, 2016 | 26.15 | 26.43 | 26.04 | 26.38 | 312,896 | +0.25(+0.98%) |
Sep 02, 2016 | 26.00 | 26.13 | 26.13 | 26.13 | 229,772 | +0.30(+1.16%) |
Sep 01, 2016 | 25.86 | 26.11 | 25.73 | 25.83 | 347,630 | -0.09(-0.34%) |
Aug 31, 2016 | 26.01 | 26.01 | 25.64 | 25.92 | 214,522 | -0.07(-0.27%) |
Aug 30, 2016 | 26.15 | 26.20 | 25.90 | 25.99 | 246,540 | -0.29(-1.10%) |
Aug 29, 2016 | 26.17 | 26.32 | 26.13 | 26.28 | 160,333 | +0.09(+0.34%) |
Aug 26, 2016 | 26.16 | 26.56 | 26.05 | 26.19 | 232,996 | +0.00(+0.00%) |
Aug 25, 2016 | 26.32 | 26.48 | 26.17 | 26.19 | 197,615 | -0.26(-1.00%) |
Aug 24, 2016 | 26.37 | 26.51 | 26.30 | 26.45 | 179,115 | +0.07(+0.27%) |
Aug 23, 2016 | 26.41 | 26.48 | 26.29 | 26.38 | 218,462 | +0.03(+0.10%) |
Aug 22, 2016 | 26.46 | 26.55 | 26.30 | 26.36 | 221,518 | -0.25(-0.93%) |
Aug 19, 2016 | 26.15 | 26.61 | 26.07 | 26.60 | 333,590 | +0.33(+1.27%) |
Aug 18, 2016 | 25.68 | 26.38 | 25.62 | 26.27 | 396,770 | +0.56(+2.19%) |
Aug 17, 2016 | 25.75 | 25.83 | 25.59 | 25.71 | 303,103 | -0.10(-0.37%) |
Aug 16, 2016 | 26.02 | 26.13 | 25.78 | 25.80 | 323,244 | -0.32(-1.21%) |
Aug 15, 2016 | 26.21 | 26.29 | 26.06 | 26.12 | 195,882 | +0.01(+0.03%) |
Aug 12, 2016 | 26.35 | 26.62 | 25.97 | 26.11 | 451,630 | -0.33(-1.23%) |
Aug 11, 2016 | 25.88 | 26.44 | 25.73 | 26.44 | 461,769 | +0.79(+3.09%) |
Aug 10, 2016 | 25.71 | 26.05 | 25.49 | 25.64 | 312,219 | -0.01(-0.03%) |
Aug 09, 2016 | 25.71 | 25.91 | 25.58 | 25.65 | 294,073 | -0.07(-0.28%) |
Aug 08, 2016 | 25.59 | 25.73 | 25.44 | 25.73 | 321,990 | +0.19(+0.76%) |
Aug 05, 2016 | 25.60 | 25.80 | 25.40 | 25.53 | 1,222,514 | -0.18(-0.72%) |
Aug 04, 2016 | 25.59 | 25.88 | 25.56 | 25.72 | 257,424 | +0.09(+0.34%) |
Aug 03, 2016 | 25.32 | 25.66 | 25.17 | 25.63 | 350,483 | +0.09(+0.34%) |
Aug 02, 2016 | 25.57 | 25.80 | 25.49 | 25.54 | 391,555 | -0.05(-0.21%) |
Aug 01, 2016 | 25.70 | 25.90 | 25.44 | 25.59 | 539,510 | -0.11(-0.41%) |
Jul 29, 2016 | 25.75 | 25.90 | 25.44 | 25.70 | 661,462 | -0.13(-0.51%) |
Jul 28, 2016 | 25.56 | 25.85 | 25.51 | 25.83 | 539,122 | +0.24(+0.92%) |
Jul 27, 2016 | 26.28 | 26.45 | 25.39 | 25.59 | 1,245,440 | -1.60(-5.87%) |
Jul 26, 2016 | 27.21 | 27.55 | 27.04 | 27.19 | 457,761 | -0.07(-0.26%) |
Jul 25, 2016 | 27.40 | 27.45 | 27.09 | 27.26 | 429,909 | -0.26(-0.96%) |
Jul 22, 2016 | 27.58 | 27.58 | 27.36 | 27.52 | 299,790 | +0.03(+0.10%) |
Jul 21, 2016 | 27.58 | 27.73 | 27.48 | 27.50 | 220,453 | -0.09(-0.32%) |
Jul 20, 2016 | 27.56 | 27.75 | 27.48 | 27.58 | 301,884 | +0.04(+0.13%) |
Jul 19, 2016 | 27.36 | 27.58 | 27.22 | 27.55 | 261,363 | +0.02(+0.06%) |
Jul 18, 2016 | 28.03 | 28.23 | 27.41 | 27.53 | 365,093 | -0.11(-0.41%) |
Jul 15, 2016 | 27.78 | 27.93 | 27.62 | 27.65 | 224,729 | -0.08(-0.28%) |
Jul 14, 2016 | 27.56 | 27.83 | 27.41 | 27.72 | 405,103 | +0.44(+1.61%) |
Jul 13, 2016 | 27.15 | 27.42 | 26.98 | 27.29 | 305,936 | +0.18(+0.65%) |
Jul 12, 2016 | 26.59 | 27.29 | 26.59 | 27.11 | 672,688 | +0.71(+2.69%) |
Jul 11, 2016 | 26.36 | 26.65 | 26.35 | 26.40 | 441,891 | +0.10(+0.37%) |
Jul 08, 2016 | 26.05 | 26.53 | 25.85 | 26.30 | 1,044,826 | +0.46(+1.76%) |
Jul 07, 2016 | 25.97 | 26.30 | 25.82 | 25.85 | 533,674 | -0.14(-0.54%) |
Jul 06, 2016 | 25.82 | 25.99 | 25.68 | 25.99 | 415,257 | +0.17(+0.65%) |
Jul 05, 2016 | 25.99 | 26.09 | 25.77 | 25.82 | 510,937 | -0.46(-1.73%) |