Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.53 | 26.63 | 26.02 | 26.56 | 95,081 | +0.22(+0.84%) |
Sep 29, 2016 | 26.71 | 26.83 | 26.31 | 26.34 | 162,985 | -0.35(-1.31%) |
Sep 28, 2016 | 26.68 | 26.79 | 26.21 | 26.69 | 224,390 | -0.04(-0.15%) |
Sep 27, 2016 | 26.70 | 26.96 | 26.51 | 26.73 | 74,633 | +0.08(+0.30%) |
Sep 26, 2016 | 27.27 | 27.94 | 26.58 | 26.65 | 245,954 | -0.64(-2.35%) |
Sep 23, 2016 | 27.30 | 27.36 | 27.14 | 27.29 | 204,244 | +0.00(+0.00%) |
Sep 22, 2016 | 27.03 | 27.42 | 26.91 | 27.29 | 386,201 | +0.51(+1.90%) |
Sep 21, 2016 | 25.86 | 26.83 | 25.38 | 26.78 | 196,442 | +1.03(+4.00%) |
Sep 20, 2016 | 26.05 | 26.22 | 25.75 | 25.75 | 126,818 | -0.33(-1.27%) |
Sep 19, 2016 | 26.43 | 26.66 | 25.92 | 26.08 | 145,508 | -0.30(-1.14%) |
Sep 16, 2016 | 26.37 | 26.68 | 26.26 | 26.38 | 90,287 | -0.24(-0.90%) |
Sep 15, 2016 | 26.32 | 26.75 | 26.20 | 26.62 | 114,103 | +0.37(+1.41%) |
Sep 14, 2016 | 25.68 | 26.45 | 25.65 | 26.25 | 229,104 | +0.58(+2.26%) |
Sep 13, 2016 | 26.16 | 26.43 | 25.26 | 25.67 | 199,209 | -0.63(-2.40%) |
Sep 12, 2016 | 25.54 | 26.47 | 25.47 | 26.30 | 235,424 | +0.54(+2.10%) |
Sep 09, 2016 | 26.77 | 26.89 | 25.66 | 25.76 | 255,799 | -1.18(-4.38%) |
Sep 08, 2016 | 27.67 | 27.74 | 26.84 | 26.94 | 189,626 | -0.83(-2.99%) |
Sep 07, 2016 | 27.92 | 27.92 | 27.30 | 27.77 | 151,763 | -0.24(-0.86%) |
Sep 06, 2016 | 28.00 | 28.09 | 27.51 | 28.01 | 278,617 | +0.00(+0.00%) |
Sep 02, 2016 | 27.96 | 28.01 | 28.01 | 28.01 | 269,800 | +0.14(+0.50%) |
Sep 01, 2016 | 28.25 | 28.39 | 27.76 | 27.87 | 179,714 | -0.50(-1.76%) |
Aug 31, 2016 | 28.81 | 28.85 | 28.15 | 28.37 | 171,408 | -0.49(-1.70%) |
Aug 30, 2016 | 28.96 | 29.09 | 28.69 | 28.86 | 230,717 | +0.02(+0.07%) |
Aug 29, 2016 | 28.67 | 28.95 | 28.67 | 28.84 | 89,669 | +0.02(+0.07%) |
Aug 26, 2016 | 28.75 | 29.23 | 28.66 | 28.82 | 154,951 | +0.05(+0.17%) |
Aug 25, 2016 | 28.76 | 28.98 | 28.64 | 28.77 | 117,687 | -0.12(-0.42%) |
Aug 24, 2016 | 29.25 | 29.25 | 28.86 | 28.89 | 156,962 | -0.15(-0.52%) |
Aug 23, 2016 | 28.85 | 29.25 | 28.80 | 29.04 | 252,777 | +0.45(+1.57%) |
Aug 22, 2016 | 28.78 | 29.07 | 28.50 | 28.59 | 177,114 | -0.26(-0.90%) |
Aug 19, 2016 | 29.03 | 29.16 | 28.32 | 28.85 | 365,674 | -0.32(-1.10%) |
Aug 18, 2016 | 29.58 | 29.78 | 29.05 | 29.17 | 187,606 | -0.41(-1.39%) |
Aug 17, 2016 | 30.60 | 30.64 | 29.42 | 29.58 | 313,428 | -0.99(-3.24%) |
Aug 16, 2016 | 29.66 | 30.70 | 29.66 | 30.57 | 442,041 | +0.80(+2.69%) |
Aug 15, 2016 | 29.33 | 29.99 | 29.33 | 29.77 | 304,458 | +0.30(+1.02%) |
Aug 12, 2016 | 28.80 | 29.48 | 28.63 | 29.47 | 308,355 | +0.71(+2.47%) |
Aug 11, 2016 | 28.96 | 29.53 | 28.61 | 28.76 | 366,578 | -0.08(-0.28%) |
Aug 10, 2016 | 28.32 | 28.88 | 28.13 | 28.84 | 278,366 | +0.49(+1.73%) |
Aug 09, 2016 | 28.25 | 28.62 | 28.13 | 28.35 | 267,371 | +0.15(+0.53%) |
Aug 08, 2016 | 28.57 | 28.96 | 27.98 | 28.20 | 236,411 | -0.25(-0.88%) |
Aug 05, 2016 | 27.61 | 28.45 | 27.61 | 28.45 | 565,652 | +0.96(+3.49%) |
Aug 04, 2016 | 27.62 | 27.90 | 27.31 | 27.49 | 282,853 | +0.01(+0.04%) |
Aug 03, 2016 | 27.81 | 28.20 | 26.67 | 27.48 | 1,155,827 | -0.77(-2.73%) |
Aug 02, 2016 | 27.05 | 29.05 | 26.80 | 28.25 | 3,762,031 | +3.97(+16.35%) |
Aug 01, 2016 | 24.18 | 24.55 | 24.05 | 24.28 | 586,735 | +0.23(+0.96%) |
Jul 29, 2016 | 23.87 | 24.25 | 23.62 | 24.05 | 267,881 | +0.22(+0.92%) |
Jul 28, 2016 | 24.13 | 24.18 | 23.41 | 23.83 | 212,469 | -0.18(-0.75%) |
Jul 27, 2016 | 24.01 | 24.18 | 23.69 | 24.01 | 188,526 | +0.23(+0.97%) |
Jul 26, 2016 | 24.20 | 24.38 | 23.70 | 23.78 | 421,579 | -0.36(-1.49%) |
Jul 25, 2016 | 24.25 | 24.36 | 23.99 | 24.14 | 103,934 | -0.02(-0.08%) |
Jul 22, 2016 | 23.86 | 24.27 | 23.75 | 24.16 | 133,855 | +0.25(+1.05%) |
Jul 21, 2016 | 24.03 | 24.36 | 23.83 | 23.91 | 167,620 | -0.20(-0.83%) |
Jul 20, 2016 | 23.85 | 24.57 | 23.75 | 24.11 | 527,317 | +0.32(+1.35%) |
Jul 19, 2016 | 23.61 | 23.88 | 23.20 | 23.79 | 450,030 | +0.24(+1.02%) |
Jul 18, 2016 | 23.61 | 23.80 | 23.46 | 23.55 | 230,176 | -0.21(-0.88%) |
Jul 15, 2016 | 23.76 | 24.10 | 23.58 | 23.76 | 464,217 | +0.13(+0.55%) |
Jul 14, 2016 | 23.50 | 24.09 | 23.50 | 23.63 | 276,322 | +0.07(+0.30%) |
Jul 13, 2016 | 23.19 | 23.66 | 23.05 | 23.56 | 204,620 | +0.45(+1.95%) |
Jul 12, 2016 | 23.52 | 23.69 | 23.07 | 23.11 | 195,006 | -0.48(-2.03%) |
Jul 11, 2016 | 23.44 | 23.75 | 23.10 | 23.59 | 277,535 | +0.24(+1.03%) |
Jul 08, 2016 | 22.47 | 24.00 | 22.30 | 23.35 | 893,544 | +1.05(+4.71%) |
Jul 07, 2016 | 21.24 | 22.74 | 21.12 | 22.30 | 504,505 | +1.13(+5.34%) |
Jul 05, 2016 | 21.23 | 21.52 | 21.12 | 21.17 | 255,134 | -0.09(-0.42%) |