Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.07 | 26.17 | 25.80 | 25.89 | 374,846 | -0.55(-2.08%) |
Aug 30, 2016 | 26.37 | 26.52 | 26.25 | 26.44 | 412,354 | +0.43(+1.65%) |
Aug 29, 2016 | 25.96 | 26.07 | 25.87 | 26.01 | 414,731 | +0.19(+0.74%) |
Aug 26, 2016 | 25.94 | 26.17 | 25.70 | 25.82 | 695,536 | +0.10(+0.39%) |
Aug 25, 2016 | 25.55 | 25.76 | 25.55 | 25.72 | 279,203 | -0.11(-0.43%) |
Aug 24, 2016 | 25.97 | 25.99 | 25.78 | 25.83 | 456,182 | -0.34(-1.30%) |
Aug 23, 2016 | 26.39 | 26.45 | 26.13 | 26.17 | 398,821 | -0.05(-0.17%) |
Aug 22, 2016 | 26.26 | 26.37 | 26.15 | 26.22 | 537,009 | +0.05(+0.17%) |
Aug 19, 2016 | 26.02 | 26.19 | 25.90 | 26.17 | 557,509 | -0.27(-1.02%) |
Aug 18, 2016 | 26.32 | 26.47 | 26.25 | 26.44 | 729,818 | +0.23(+0.88%) |
Aug 17, 2016 | 26.11 | 26.25 | 25.65 | 26.21 | 973,535 | +1.11(+4.42%) |
Aug 16, 2016 | 25.25 | 25.37 | 24.95 | 25.10 | 1,047,426 | +0.42(+1.70%) |
Aug 15, 2016 | 24.65 | 24.87 | 24.50 | 24.68 | 629,207 | +0.51(+2.11%) |
Aug 12, 2016 | 24.11 | 24.29 | 24.11 | 24.17 | 372,266 | -0.28(-1.15%) |
Aug 11, 2016 | 24.29 | 24.49 | 24.25 | 24.45 | 440,290 | +0.29(+1.20%) |
Aug 10, 2016 | 24.16 | 24.28 | 24.15 | 24.16 | 277,482 | -0.16(-0.66%) |
Aug 09, 2016 | 24.33 | 24.39 | 24.14 | 24.32 | 180,480 | +0.08(+0.33%) |
Aug 08, 2016 | 24.25 | 24.41 | 24.10 | 24.24 | 638,712 | +0.31(+1.30%) |
Aug 05, 2016 | 23.98 | 23.98 | 23.80 | 23.93 | 444,550 | +0.24(+1.01%) |
Aug 04, 2016 | 23.57 | 23.70 | 23.53 | 23.69 | 175,600 | +0.15(+0.64%) |
Aug 03, 2016 | 23.48 | 23.65 | 23.30 | 23.54 | 414,910 | -0.17(-0.72%) |
Aug 02, 2016 | 23.75 | 23.90 | 23.61 | 23.71 | 558,347 | -0.20(-0.84%) |
Aug 01, 2016 | 23.85 | 23.95 | 23.70 | 23.91 | 1,014,124 | -0.29(-1.20%) |
Jul 29, 2016 | 24.07 | 24.20 | 23.98 | 24.20 | 343,973 | +0.00(+0.00%) |
Jul 28, 2016 | 24.16 | 24.32 | 24.15 | 24.20 | 381,874 | -0.05(-0.22%) |
Jul 27, 2016 | 24.25 | 24.40 | 24.09 | 24.25 | 383,308 | +0.14(+0.60%) |
Jul 26, 2016 | 23.99 | 24.12 | 23.87 | 24.11 | 352,235 | +0.13(+0.54%) |
Jul 25, 2016 | 24.19 | 24.30 | 23.94 | 23.98 | 385,897 | -0.03(-0.12%) |
Jul 22, 2016 | 23.88 | 24.06 | 23.79 | 24.01 | 791,752 | +0.33(+1.39%) |
Jul 21, 2016 | 23.85 | 23.85 | 23.66 | 23.68 | 227,773 | -0.24(-1.00%) |
Jul 20, 2016 | 23.91 | 24.10 | 23.73 | 23.92 | 1,110,281 | +0.31(+1.31%) |
Jul 19, 2016 | 23.81 | 23.81 | 23.54 | 23.61 | 304,684 | -0.15(-0.63%) |
Jul 18, 2016 | 23.80 | 23.88 | 23.64 | 23.76 | 714,888 | -0.02(-0.08%) |
Jul 15, 2016 | 23.91 | 23.94 | 23.75 | 23.78 | 241,515 | -0.04(-0.17%) |
Jul 14, 2016 | 23.85 | 23.86 | 23.61 | 23.82 | 478,292 | +0.48(+2.06%) |
Jul 13, 2016 | 23.53 | 23.53 | 23.24 | 23.34 | 305,640 | -0.18(-0.77%) |
Jul 12, 2016 | 23.55 | 23.58 | 23.35 | 23.52 | 573,274 | +0.16(+0.68%) |
Jul 11, 2016 | 23.19 | 23.39 | 23.14 | 23.36 | 496,126 | +0.12(+0.52%) |
Jul 08, 2016 | 23.25 | 22.59 | 23.24 | 389,447 | +0.65(+2.88%) | |
Jul 07, 2016 | 22.75 | 22.78 | 22.56 | 22.59 | 1,378,906 | -0.01(-0.04%) |
Jul 05, 2016 | 22.62 | 22.73 | 22.50 | 22.60 | 369,501 | -0.38(-1.65%) |
Jul 01, 2016 | 22.98 | 22.98 | 22.98 | 0 | +0.01(+0.04%) | |
Jun 30, 2016 | 22.65 | 23.00 | 22.63 | 22.97 | 933,288 | +0.52(+2.32%) |
Jun 29, 2016 | 22.35 | 22.47 | 22.35 | 22.45 | 729,018 | +0.30(+1.35%) |
Jun 28, 2016 | 22.05 | 22.19 | 21.93 | 22.15 | 1,120,747 | +0.63(+2.93%) |
Jun 27, 2016 | 21.74 | 21.75 | 21.30 | 21.52 | 1,017,340 | -0.64(-2.89%) |
Jun 24, 2016 | 22.08 | 22.55 | 22.08 | 22.16 | 1,690,073 | -0.93(-4.03%) |
Jun 23, 2016 | 22.87 | 23.15 | 22.79 | 23.09 | 1,138,923 | +0.40(+1.76%) |
Jun 22, 2016 | 22.87 | 22.93 | 22.67 | 22.69 | 684,062 | +0.47(+2.12%) |
Jun 21, 2016 | 22.19 | 22.28 | 22.02 | 22.22 | 1,162,725 | +0.20(+0.91%) |
Jun 20, 2016 | 22.07 | 22.25 | 22.00 | 22.02 | 917,746 | +0.28(+1.29%) |
Jun 17, 2016 | 21.81 | 21.85 | 21.63 | 21.74 | 1,034,908 | -0.24(-1.09%) |
Jun 16, 2016 | 21.80 | 21.99 | 21.53 | 21.98 | 519,975 | -0.15(-0.68%) |
Jun 15, 2016 | 22.16 | 22.33 | 22.11 | 22.13 | 1,162,300 | +0.63(+2.93%) |
Jun 14, 2016 | 21.61 | 21.63 | 21.39 | 21.50 | 681,676 | -0.15(-0.69%) |
Jun 13, 2016 | 21.71 | 21.81 | 21.62 | 21.65 | 964,518 | -0.69(-3.09%) |
Jun 10, 2016 | 22.27 | 22.40 | 22.26 | 22.34 | 932,042 | -0.20(-0.89%) |
Jun 09, 2016 | 22.48 | 22.56 | 22.45 | 22.54 | 395,450 | -0.12(-0.53%) |
Jun 08, 2016 | 22.80 | 22.80 | 22.65 | 22.66 | 210,204 | -0.14(-0.61%) |
Jun 07, 2016 | 22.63 | 22.87 | 22.63 | 22.80 | 424,993 | +0.27(+1.18%) |
Jun 06, 2016 | 22.32 | 22.60 | 22.32 | 22.54 | 1,174,300 | +0.46(+2.06%) |
Jun 03, 2016 | 21.86 | 22.13 | 21.86 | 22.08 | 1,211,180 | +0.16(+0.73%) |
Jun 02, 2016 | 21.87 | 21.97 | 21.77 | 21.92 | 566,353 | +0.02(+0.09%) |