Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.07 | 25.91 | 25.04 | 25.89 | 94,611 | +0.89(+3.56%) |
Sep 29, 2016 | 25.62 | 25.75 | 24.59 | 25.00 | 103,403 | -0.76(-2.95%) |
Sep 28, 2016 | 25.82 | 25.86 | 25.47 | 25.76 | 81,953 | +0.41(+1.62%) |
Sep 27, 2016 | 24.97 | 25.45 | 24.97 | 25.35 | 110,832 | -0.04(-0.18%) |
Sep 26, 2016 | 25.51 | 25.64 | 25.38 | 25.39 | 180,645 | -0.89(-3.37%) |
Sep 23, 2016 | 26.52 | 26.52 | 26.22 | 26.28 | 99,550 | -0.16(-0.62%) |
Sep 22, 2016 | 26.62 | 26.66 | 26.38 | 26.45 | 61,115 | +0.39(+1.52%) |
Sep 21, 2016 | 25.64 | 26.05 | 25.64 | 26.05 | 54,553 | +0.91(+3.62%) |
Sep 20, 2016 | 25.39 | 25.39 | 25.01 | 25.14 | 35,732 | +0.17(+0.68%) |
Sep 19, 2016 | 25.17 | 25.17 | 24.85 | 24.97 | 64,541 | -0.01(-0.04%) |
Sep 16, 2016 | 24.98 | 25.07 | 24.78 | 24.98 | 63,390 | -0.72(-2.80%) |
Sep 15, 2016 | 25.46 | 25.72 | 25.40 | 25.70 | 157,779 | +0.00(+0.00%) |
Sep 14, 2016 | 25.73 | 26.01 | 25.66 | 25.70 | 56,766 | -0.05(-0.19%) |
Sep 13, 2016 | 26.26 | 26.26 | 25.65 | 25.75 | 89,955 | -0.97(-3.63%) |
Sep 12, 2016 | 26.12 | 26.72 | 26.08 | 26.72 | 45,530 | +0.13(+0.49%) |
Sep 09, 2016 | 26.94 | 27.05 | 26.58 | 26.59 | 65,390 | -0.29(-1.08%) |
Sep 08, 2016 | 26.58 | 26.96 | 26.48 | 26.88 | 112,275 | +0.50(+1.91%) |
Sep 07, 2016 | 26.41 | 26.50 | 26.27 | 26.38 | 99,120 | +0.09(+0.32%) |
Sep 06, 2016 | 26.50 | 26.57 | 26.19 | 26.29 | 43,240 | -0.39(-1.44%) |
Sep 02, 2016 | 26.68 | 26.68 | 26.68 | 0 | +0.39(+1.50%) | |
Sep 01, 2016 | 26.25 | 26.36 | 25.94 | 26.28 | 75,586 | +0.78(+3.06%) |
Aug 31, 2016 | 25.70 | 25.83 | 25.36 | 25.50 | 80,438 | +0.22(+0.87%) |
Aug 30, 2016 | 25.37 | 25.39 | 25.16 | 25.28 | 53,069 | +0.39(+1.57%) |
Aug 29, 2016 | 24.80 | 24.97 | 24.79 | 24.89 | 86,043 | -0.08(-0.32%) |
Aug 26, 2016 | 25.22 | 25.40 | 24.73 | 24.97 | 73,926 | -0.03(-0.12%) |
Aug 25, 2016 | 25.04 | 25.06 | 24.91 | 25.00 | 66,143 | -0.09(-0.34%) |
Aug 24, 2016 | 25.24 | 25.26 | 25.03 | 25.09 | 58,377 | +0.20(+0.78%) |
Aug 23, 2016 | 24.94 | 24.98 | 24.80 | 24.89 | 53,645 | +0.55(+2.26%) |
Aug 22, 2016 | 24.16 | 24.42 | 24.16 | 24.34 | 72,647 | +0.20(+0.82%) |
Aug 19, 2016 | 23.93 | 24.14 | 23.80 | 24.14 | 39,521 | -0.48(-1.95%) |
Aug 18, 2016 | 24.42 | 24.62 | 24.37 | 24.62 | 70,279 | +0.11(+0.45%) |
Aug 17, 2016 | 24.57 | 24.65 | 24.35 | 24.51 | 39,755 | -0.29(-1.15%) |
Aug 16, 2016 | 24.79 | 24.88 | 24.67 | 24.80 | 37,237 | -0.08(-0.32%) |
Aug 15, 2016 | 24.87 | 25.02 | 24.85 | 24.88 | 66,948 | +0.02(+0.06%) |
Aug 12, 2016 | 25.00 | 25.07 | 24.86 | 24.86 | 73,939 | -0.20(-0.78%) |
Aug 11, 2016 | 24.97 | 25.15 | 24.97 | 25.05 | 30,196 | +0.07(+0.30%) |
Aug 10, 2016 | 25.01 | 25.03 | 24.89 | 24.98 | 164,982 | +0.12(+0.48%) |
Aug 09, 2016 | 24.71 | 24.92 | 24.70 | 24.86 | 320,216 | +0.35(+1.43%) |
Aug 08, 2016 | 24.55 | 24.61 | 24.47 | 24.51 | 115,363 | +0.35(+1.43%) |
Aug 05, 2016 | 24.00 | 24.32 | 24.00 | 24.16 | 141,389 | +0.45(+1.88%) |
Aug 04, 2016 | 23.73 | 23.76 | 23.58 | 23.72 | 99,266 | +0.25(+1.07%) |
Aug 03, 2016 | 23.30 | 23.52 | 23.21 | 23.47 | 63,069 | +0.05(+0.21%) |
Aug 02, 2016 | 23.61 | 23.68 | 23.29 | 23.42 | 519,303 | -0.83(-3.42%) |
Aug 01, 2016 | 24.43 | 24.50 | 24.11 | 24.25 | 123,443 | -0.53(-2.14%) |
Jul 29, 2016 | 24.66 | 24.88 | 24.46 | 24.78 | 115,230 | +0.91(+3.81%) |
Jul 28, 2016 | 23.77 | 23.91 | 23.60 | 23.87 | 70,743 | -0.13(-0.54%) |
Jul 27, 2016 | 24.03 | 24.09 | 23.68 | 24.00 | 114,237 | +0.55(+2.37%) |
Jul 26, 2016 | 23.57 | 23.65 | 23.39 | 23.45 | 91,375 | -0.27(-1.12%) |
Jul 25, 2016 | 23.62 | 23.74 | 23.47 | 23.71 | 61,471 | +0.02(+0.08%) |
Jul 22, 2016 | 23.91 | 23.95 | 23.68 | 23.69 | 81,663 | +0.17(+0.72%) |
Jul 21, 2016 | 23.73 | 23.79 | 23.44 | 23.52 | 105,520 | +0.15(+0.64%) |
Jul 20, 2016 | 23.60 | 23.66 | 23.36 | 23.37 | 109,966 | +0.13(+0.56%) |
Jul 19, 2016 | 23.15 | 23.31 | 23.13 | 23.24 | 152,005 | -0.15(-0.64%) |
Jul 18, 2016 | 23.22 | 23.68 | 23.14 | 23.39 | 113,991 | -0.23(-0.97%) |
Jul 15, 2016 | 23.91 | 23.96 | 23.50 | 23.62 | 105,260 | -0.14(-0.61%) |
Jul 14, 2016 | 23.84 | 23.98 | 23.71 | 23.77 | 98,773 | +0.75(+3.24%) |
Jul 13, 2016 | 23.20 | 23.23 | 22.91 | 23.02 | 89,073 | -0.33(-1.41%) |
Jul 12, 2016 | 23.31 | 23.61 | 23.26 | 23.35 | 108,056 | +1.12(+5.01%) |
Jul 11, 2016 | 22.33 | 22.34 | 22.17 | 22.23 | 66,361 | +0.31(+1.44%) |
Jul 08, 2016 | 22.04 | 21.28 | 21.92 | 205,351 | +0.64(+3.02%) | |
Jul 07, 2016 | 21.56 | 21.67 | 21.10 | 21.28 | 88,610 | -0.32(-1.47%) |
Jul 05, 2016 | 21.73 | 21.77 | 21.42 | 21.59 | 252,671 | -0.51(-2.29%) |