Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.93 | 26.14 | 25.78 | 26.07 | 157,404,704 | +0.20(+0.78%) |
Sep 29, 2016 | 26.09 | 26.24 | 25.78 | 25.87 | 154,879,536 | -0.41(-1.55%) |
Sep 28, 2016 | 26.22 | 26.44 | 26.16 | 26.28 | 128,373,352 | +0.20(+0.76%) |
Sep 27, 2016 | 26.06 | 26.10 | 25.91 | 26.08 | 106,599,176 | +0.05(+0.19%) |
Sep 26, 2016 | 25.74 | 26.15 | 25.72 | 26.03 | 129,449,120 | +0.04(+0.15%) |
Sep 23, 2016 | 26.38 | 26.47 | 25.72 | 25.99 | 227,589,936 | -0.44(-1.67%) |
Sep 22, 2016 | 26.37 | 26.50 | 26.29 | 26.43 | 134,698,752 | +0.25(+0.94%) |
Sep 21, 2016 | 26.25 | 26.29 | 25.93 | 26.18 | 156,092,896 | -0.00(-0.02%) |
Sep 20, 2016 | 26.07 | 26.32 | 25.94 | 26.19 | 149,658,768 | -0.00(-0.01%) |
Sep 19, 2016 | 26.56 | 26.79 | 26.11 | 26.19 | 203,859,472 | -0.31(-1.17%) |
Sep 16, 2016 | 26.55 | 26.78 | 26.30 | 26.50 | 346,437,856 | -0.15(-0.56%) |
Sep 15, 2016 | 26.26 | 26.69 | 26.17 | 26.65 | 392,837,696 | +0.88(+3.40%) |
Sep 14, 2016 | 25.07 | 26.06 | 25.04 | 25.77 | 487,094,496 | +0.88(+3.54%) |
Sep 13, 2016 | 24.79 | 25.08 | 24.73 | 24.89 | 269,555,360 | +0.58(+2.38%) |
Sep 12, 2016 | 23.67 | 24.38 | 23.64 | 24.31 | 196,280,384 | +0.53(+2.24%) |
Sep 09, 2016 | 24.13 | 24.38 | 23.78 | 23.78 | 201,899,168 | -0.55(-2.26%) |
Sep 08, 2016 | 24.73 | 24.74 | 24.27 | 24.33 | 229,795,024 | -0.65(-2.62%) |
Sep 07, 2016 | 24.87 | 25.08 | 24.69 | 24.99 | 183,607,968 | +0.15(+0.61%) |
Sep 06, 2016 | 24.88 | 24.97 | 24.79 | 24.84 | 116,477,368 | -0.01(-0.03%) |
Sep 02, 2016 | 24.84 | 24.84 | 24.84 | 24.84 | 116,231,816 | +0.23(+0.94%) |
Sep 01, 2016 | 24.48 | 24.63 | 24.36 | 24.61 | 115,770,336 | +0.15(+0.59%) |
Aug 31, 2016 | 24.36 | 24.57 | 24.36 | 24.47 | 128,612,864 | +0.02(+0.09%) |
Aug 30, 2016 | 24.40 | 24.56 | 24.33 | 24.44 | 107,795,352 | -0.19(-0.77%) |
Aug 29, 2016 | 24.59 | 24.78 | 24.51 | 24.63 | 108,267,032 | -0.03(-0.11%) |
Aug 26, 2016 | 24.77 | 24.89 | 24.51 | 24.66 | 120,411,400 | -0.15(-0.59%) |
Aug 25, 2016 | 24.76 | 24.88 | 24.60 | 24.81 | 108,759,384 | -0.11(-0.43%) |
Aug 24, 2016 | 25.03 | 25.08 | 24.83 | 24.91 | 102,650,784 | -0.19(-0.75%) |
Aug 23, 2016 | 25.04 | 25.21 | 25.03 | 25.10 | 92,176,456 | +0.08(+0.31%) |
Aug 22, 2016 | 25.10 | 25.16 | 24.87 | 25.02 | 111,884,160 | -0.20(-0.78%) |
Aug 19, 2016 | 25.08 | 25.29 | 24.99 | 25.22 | 110,011,264 | +0.06(+0.26%) |
Aug 18, 2016 | 25.19 | 25.27 | 25.14 | 25.15 | 95,321,320 | -0.03(-0.13%) |
Aug 17, 2016 | 25.16 | 25.22 | 24.98 | 25.19 | 109,951,696 | -0.04(-0.15%) |
Aug 16, 2016 | 25.28 | 25.42 | 25.18 | 25.22 | 146,521,360 | -0.02(-0.09%) |
Aug 15, 2016 | 24.94 | 25.26 | 24.92 | 25.25 | 112,012,872 | +0.30(+1.20%) |
Aug 12, 2016 | 24.85 | 25.01 | 24.85 | 24.95 | 80,922,904 | +0.06(+0.23%) |
Aug 11, 2016 | 25.02 | 25.12 | 24.87 | 24.89 | 119,152,296 | -0.02(-0.07%) |
Aug 10, 2016 | 25.07 | 25.11 | 24.85 | 24.90 | 104,100,504 | -0.19(-0.74%) |
Aug 09, 2016 | 24.96 | 25.12 | 24.91 | 25.09 | 114,103,600 | +0.10(+0.41%) |
Aug 08, 2016 | 24.79 | 24.99 | 24.71 | 24.99 | 121,549,856 | +0.21(+0.83%) |
Aug 05, 2016 | 24.51 | 24.82 | 24.48 | 24.78 | 175,864,016 | +0.37(+1.52%) |
Aug 04, 2016 | 24.35 | 24.44 | 24.28 | 24.41 | 118,818,424 | +0.15(+0.62%) |
Aug 03, 2016 | 24.04 | 24.27 | 24.03 | 24.26 | 131,598,488 | +0.30(+1.25%) |
Aug 02, 2016 | 24.32 | 24.33 | 23.85 | 23.96 | 147,422,704 | -0.36(-1.48%) |
Aug 01, 2016 | 23.95 | 24.35 | 23.95 | 24.32 | 166,322,368 | +0.42(+1.77%) |
Jul 29, 2016 | 23.90 | 23.98 | 23.78 | 23.90 | 120,921,520 | -0.03(-0.12%) |
Jul 28, 2016 | 23.58 | 23.96 | 23.58 | 23.93 | 173,736,928 | +0.32(+1.35%) |
Jul 27, 2016 | 23.91 | 23.93 | 23.57 | 23.61 | 402,477,088 | +1.44(+6.50%) |
Jul 26, 2016 | 22.21 | 22.47 | 22.11 | 22.17 | 244,382,960 | -0.15(-0.69%) |
Jul 25, 2016 | 22.53 | 22.67 | 22.23 | 22.33 | 175,911,456 | -0.30(-1.34%) |
Jul 22, 2016 | 22.77 | 22.77 | 22.55 | 22.63 | 123,450,288 | -0.18(-0.77%) |
Jul 21, 2016 | 22.90 | 23.16 | 22.74 | 22.80 | 142,524,144 | -0.12(-0.53%) |
Jul 20, 2016 | 22.94 | 23.04 | 22.87 | 22.93 | 114,541,184 | +0.02(+0.09%) |
Jul 19, 2016 | 22.83 | 22.94 | 22.78 | 22.91 | 103,663,960 | +0.01(+0.04%) |
Jul 18, 2016 | 22.64 | 22.97 | 22.61 | 22.90 | 159,104,224 | +0.24(+1.06%) |
Jul 15, 2016 | 22.69 | 22.77 | 22.59 | 22.66 | 131,400,144 | -0.00(-0.01%) |
Jul 14, 2016 | 22.34 | 22.70 | 22.32 | 22.66 | 169,617,504 | +0.44(+1.98%) |
Jul 13, 2016 | 22.34 | 22.40 | 22.21 | 22.22 | 112,874,584 | -0.13(-0.56%) |
Jul 12, 2016 | 22.29 | 22.41 | 22.27 | 22.34 | 105,304,472 | +0.10(+0.45%) |
Jul 11, 2016 | 22.19 | 22.40 | 22.19 | 22.24 | 103,716,832 | +0.07(+0.31%) |
Jul 08, 2016 | 22.13 | 22.00 | 22.00 | 22.17 | 126,059,528 | +0.17(+0.77%) |
Jul 07, 2016 | 21.95 | 22.13 | 21.93 | 22.00 | 109,572,376 | +0.21(+0.95%) |
Jul 05, 2016 | 21.88 | 21.88 | 21.67 | 21.80 | 120,769,704 | -0.19(-0.89%) |