Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.28 | 25.75 | 24.80 | 24.93 | 392,826 | -0.59(-2.30%) |
Aug 30, 2016 | 26.59 | 26.59 | 25.05 | 25.51 | 359,946 | -0.30(-1.17%) |
Aug 29, 2016 | 25.75 | 25.87 | 25.32 | 25.81 | 216,788 | +0.52(+2.05%) |
Aug 26, 2016 | 25.76 | 26.08 | 25.26 | 25.29 | 204,732 | -0.49(-1.92%) |
Aug 25, 2016 | 25.98 | 26.10 | 25.63 | 25.79 | 223,803 | -0.13(-0.48%) |
Aug 24, 2016 | 25.25 | 26.05 | 24.96 | 25.91 | 269,556 | +0.69(+2.72%) |
Aug 23, 2016 | 24.91 | 25.54 | 24.83 | 25.23 | 220,094 | +0.44(+1.79%) |
Aug 22, 2016 | 24.55 | 25.13 | 24.17 | 24.78 | 241,540 | +0.38(+1.54%) |
Aug 19, 2016 | 24.30 | 24.61 | 24.29 | 24.41 | 205,485 | -0.10(-0.41%) |
Aug 18, 2016 | 23.96 | 24.51 | 23.84 | 24.51 | 207,042 | +0.61(+2.56%) |
Aug 17, 2016 | 24.05 | 24.10 | 23.74 | 23.89 | 108,898 | -0.20(-0.83%) |
Aug 16, 2016 | 24.25 | 24.46 | 24.05 | 24.10 | 225,548 | -0.36(-1.47%) |
Aug 15, 2016 | 23.50 | 24.58 | 23.48 | 24.46 | 260,280 | +0.32(+1.32%) |
Aug 12, 2016 | 24.77 | 25.08 | 24.09 | 24.14 | 230,244 | -0.57(-2.30%) |
Aug 11, 2016 | 24.83 | 25.03 | 24.51 | 24.71 | 178,649 | -0.12(-0.47%) |
Aug 10, 2016 | 24.98 | 25.08 | 24.34 | 24.82 | 408,771 | -0.18(-0.74%) |
Aug 09, 2016 | 24.98 | 25.16 | 24.62 | 25.01 | 345,013 | +0.16(+0.64%) |
Aug 08, 2016 | 24.71 | 24.86 | 24.39 | 24.85 | 146,378 | +0.25(+1.02%) |
Aug 05, 2016 | 25.03 | 25.04 | 24.53 | 24.60 | 116,401 | -0.11(-0.44%) |
Aug 04, 2016 | 24.59 | 24.87 | 24.33 | 24.71 | 374,391 | +0.02(+0.07%) |
Aug 03, 2016 | 24.00 | 24.70 | 24.00 | 24.69 | 591,315 | +0.62(+2.57%) |
Aug 02, 2016 | 24.41 | 24.59 | 23.87 | 24.07 | 281,476 | -0.34(-1.37%) |
Aug 01, 2016 | 24.81 | 24.81 | 24.36 | 24.41 | 255,400 | -0.45(-1.82%) |
Jul 29, 2016 | 24.83 | 25.15 | 24.73 | 24.86 | 250,135 | +0.10(+0.41%) |
Jul 28, 2016 | 24.82 | 25.02 | 24.69 | 24.76 | 212,909 | -0.17(-0.67%) |
Jul 27, 2016 | 25.34 | 25.48 | 24.92 | 24.93 | 243,799 | -0.39(-1.52%) |
Jul 26, 2016 | 25.67 | 25.96 | 25.28 | 25.31 | 163,772 | -0.30(-1.18%) |
Jul 25, 2016 | 25.59 | 25.75 | 25.31 | 25.61 | 169,652 | +0.06(+0.23%) |
Jul 22, 2016 | 25.59 | 25.71 | 25.38 | 25.55 | 274,236 | +0.00(+0.00%) |
Jul 21, 2016 | 26.08 | 26.44 | 25.47 | 25.55 | 267,709 | -0.59(-2.24%) |
Jul 20, 2016 | 26.78 | 27.11 | 26.14 | 26.14 | 148,240 | -0.58(-2.16%) |
Jul 19, 2016 | 26.70 | 27.33 | 26.47 | 26.72 | 217,348 | +0.02(+0.06%) |
Jul 18, 2016 | 26.52 | 26.88 | 26.42 | 26.70 | 290,454 | +0.18(+0.66%) |
Jul 15, 2016 | 27.22 | 27.71 | 26.47 | 26.52 | 418,749 | -0.41(-1.52%) |
Jul 14, 2016 | 26.84 | 27.03 | 26.66 | 26.94 | 380,185 | +0.39(+1.45%) |
Jul 13, 2016 | 26.22 | 26.69 | 26.10 | 26.55 | 376,814 | +0.49(+1.86%) |
Jul 12, 2016 | 26.01 | 26.22 | 25.79 | 26.06 | 277,711 | -0.04(-0.16%) |
Jul 11, 2016 | 26.03 | 26.13 | 25.86 | 26.11 | 201,377 | +0.24(+0.94%) |
Jul 08, 2016 | 25.97 | 26.20 | 25.76 | 25.86 | 227,245 | +0.10(+0.39%) |
Jul 07, 2016 | 25.82 | 25.87 | 25.58 | 25.76 | 249,458 | +0.08(+0.29%) |
Jul 05, 2016 | 25.96 | 26.09 | 25.44 | 25.69 | 480,450 | -0.22(-0.84%) |
Jul 01, 2016 | 25.68 | 25.91 | 25.91 | 25.91 | 244,646 | +0.33(+1.28%) |
Jun 30, 2016 | 26.12 | 26.13 | 25.54 | 25.58 | 390,449 | -0.39(-1.48%) |
Jun 29, 2016 | 25.50 | 26.02 | 25.28 | 25.96 | 482,573 | +0.94(+3.75%) |
Jun 28, 2016 | 24.46 | 25.57 | 24.31 | 25.03 | 822,969 | +0.96(+4.00%) |
Jun 27, 2016 | 24.46 | 24.93 | 23.69 | 24.06 | 1,063,519 | -0.82(-3.30%) |
Jun 24, 2016 | 24.93 | 25.77 | 24.42 | 24.88 | 814,807 | -1.16(-4.44%) |
Jun 23, 2016 | 26.47 | 26.53 | 25.75 | 26.04 | 253,523 | -0.03(-0.13%) |
Jun 22, 2016 | 26.25 | 26.42 | 25.98 | 26.07 | 535,448 | -0.11(-0.42%) |
Jun 21, 2016 | 26.80 | 26.84 | 25.98 | 26.18 | 712,041 | -0.49(-1.85%) |
Jun 20, 2016 | 26.38 | 26.80 | 26.30 | 26.68 | 622,475 | +0.55(+2.12%) |
Jun 17, 2016 | 25.34 | 26.47 | 25.24 | 26.12 | 1,019,377 | +0.86(+3.41%) |
Jun 16, 2016 | 25.25 | 25.61 | 24.96 | 25.26 | 351,740 | -0.21(-0.82%) |
Jun 15, 2016 | 25.39 | 25.88 | 25.29 | 25.47 | 569,637 | +0.09(+0.36%) |
Jun 14, 2016 | 25.12 | 25.54 | 24.96 | 25.38 | 817,777 | +0.31(+1.24%) |
Jun 13, 2016 | 24.80 | 25.14 | 24.80 | 25.07 | 243,602 | +0.14(+0.57%) |
Jun 10, 2016 | 24.44 | 25.10 | 24.21 | 24.93 | 384,606 | +0.09(+0.37%) |
Jun 09, 2016 | 24.73 | 24.92 | 24.30 | 24.83 | 463,541 | -0.14(-0.57%) |
Jun 08, 2016 | 24.86 | 25.13 | 24.70 | 24.98 | 370,064 | +0.19(+0.78%) |
Jun 07, 2016 | 24.42 | 25.18 | 24.42 | 24.78 | 440,807 | +0.29(+1.20%) |
Jun 06, 2016 | 24.03 | 24.62 | 24.00 | 24.49 | 231,897 | +0.41(+1.70%) |
Jun 03, 2016 | 23.97 | 24.28 | 23.86 | 24.08 | 254,024 | -0.03(-0.10%) |
Jun 02, 2016 | 23.44 | 24.23 | 23.24 | 24.10 | 344,922 | +0.54(+2.27%) |