Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.78 | 26.96 | 26.70 | 26.91 | 256,667 | +0.28(+1.05%) |
Sep 29, 2016 | 26.96 | 26.96 | 26.63 | 26.63 | 341,617 | -0.33(-1.22%) |
Sep 28, 2016 | 26.91 | 26.96 | 26.73 | 26.96 | 285,641 | +0.16(+0.61%) |
Sep 27, 2016 | 26.48 | 26.82 | 26.40 | 26.80 | 203,525 | +0.29(+1.09%) |
Sep 26, 2016 | 26.62 | 26.68 | 26.49 | 26.51 | 207,303 | -0.27(-1.01%) |
Sep 23, 2016 | 26.91 | 26.96 | 26.72 | 26.78 | 227,174 | +0.12(+0.43%) |
Sep 22, 2016 | 26.54 | 26.69 | 26.51 | 26.66 | 178,517 | +0.30(+1.13%) |
Sep 21, 2016 | 26.01 | 26.36 | 26.01 | 26.36 | 191,664 | +0.40(+1.52%) |
Sep 20, 2016 | 26.15 | 26.22 | 25.97 | 25.97 | 142,775 | -0.16(-0.63%) |
Sep 19, 2016 | 26.06 | 26.37 | 26.05 | 26.13 | 145,106 | +0.23(+0.89%) |
Sep 16, 2016 | 25.94 | 25.97 | 25.78 | 25.90 | 128,290 | -0.09(-0.33%) |
Sep 15, 2016 | 25.78 | 26.00 | 25.78 | 25.99 | 133,160 | +0.17(+0.67%) |
Sep 14, 2016 | 25.76 | 26.02 | 25.74 | 25.81 | 190,156 | +0.02(+0.07%) |
Sep 13, 2016 | 26.09 | 26.16 | 25.72 | 25.80 | 219,635 | -0.41(-1.55%) |
Sep 12, 2016 | 25.74 | 26.21 | 25.69 | 26.20 | 191,131 | +0.26(+1.00%) |
Sep 09, 2016 | 26.37 | 26.42 | 25.94 | 25.94 | 291,858 | -0.60(-2.24%) |
Sep 08, 2016 | 26.59 | 26.66 | 26.50 | 26.54 | 143,907 | -0.05(-0.18%) |
Sep 07, 2016 | 26.75 | 26.78 | 26.51 | 26.58 | 367,502 | -0.01(-0.04%) |
Sep 06, 2016 | 26.36 | 26.62 | 26.34 | 26.59 | 1,515,380 | +0.24(+0.91%) |
Sep 02, 2016 | 26.16 | 26.35 | 26.35 | 26.35 | 305,381 | +0.34(+1.29%) |
Sep 01, 2016 | 25.68 | 26.03 | 25.68 | 26.02 | 349,333 | +0.34(+1.31%) |
Aug 31, 2016 | 25.76 | 25.76 | 25.46 | 25.68 | 155,721 | -0.14(-0.56%) |
Aug 30, 2016 | 25.88 | 25.98 | 25.75 | 25.83 | 140,796 | -0.06(-0.22%) |
Aug 29, 2016 | 25.77 | 25.99 | 25.77 | 25.88 | 129,808 | +0.13(+0.52%) |
Aug 26, 2016 | 25.89 | 25.99 | 25.63 | 25.75 | 195,247 | -0.14(-0.56%) |
Aug 25, 2016 | 25.67 | 25.93 | 25.67 | 25.89 | 191,390 | +0.11(+0.41%) |
Aug 24, 2016 | 25.94 | 26.06 | 25.76 | 25.79 | 170,045 | -0.19(-0.74%) |
Aug 23, 2016 | 25.75 | 26.03 | 25.75 | 25.98 | 141,934 | +0.33(+1.27%) |
Aug 22, 2016 | 25.67 | 25.72 | 25.57 | 25.65 | 108,088 | -0.04(-0.15%) |
Aug 19, 2016 | 25.39 | 25.71 | 25.37 | 25.69 | 168,704 | +0.15(+0.60%) |
Aug 18, 2016 | 25.14 | 25.54 | 25.14 | 25.54 | 242,221 | +0.35(+1.37%) |
Aug 17, 2016 | 25.33 | 25.37 | 25.07 | 25.19 | 158,014 | -0.19(-0.76%) |
Aug 16, 2016 | 25.12 | 25.45 | 25.12 | 25.38 | 263,690 | +0.15(+0.61%) |
Aug 15, 2016 | 24.92 | 25.29 | 24.92 | 25.23 | 235,233 | +0.34(+1.35%) |
Aug 12, 2016 | 24.91 | 24.91 | 24.82 | 24.89 | 84,909 | -0.07(-0.27%) |
Aug 11, 2016 | 24.84 | 25.00 | 24.77 | 24.96 | 122,749 | +0.20(+0.81%) |
Aug 10, 2016 | 24.83 | 24.85 | 24.66 | 24.76 | 213,638 | -0.07(-0.27%) |
Aug 09, 2016 | 24.64 | 24.87 | 24.64 | 24.83 | 134,289 | +0.17(+0.70%) |
Aug 08, 2016 | 24.81 | 24.84 | 24.65 | 24.65 | 112,113 | -0.16(-0.66%) |
Aug 05, 2016 | 24.67 | 24.83 | 24.60 | 24.82 | 100,276 | +0.12(+0.51%) |
Aug 04, 2016 | 24.65 | 24.97 | 24.65 | 24.69 | 119,965 | +0.06(+0.23%) |
Aug 03, 2016 | 24.46 | 24.64 | 24.40 | 24.64 | 170,661 | +0.11(+0.43%) |
Aug 02, 2016 | 24.72 | 24.76 | 24.41 | 24.53 | 156,106 | -0.24(-0.97%) |
Aug 01, 2016 | 24.91 | 24.98 | 24.73 | 24.77 | 181,596 | -0.13(-0.54%) |
Jul 29, 2016 | 24.89 | 24.92 | 24.65 | 24.90 | 148,841 | -0.17(-0.69%) |
Jul 28, 2016 | 24.76 | 25.10 | 24.76 | 25.08 | 160,133 | +0.32(+1.28%) |
Jul 27, 2016 | 24.91 | 24.94 | 24.72 | 24.76 | 122,025 | -0.09(-0.35%) |
Jul 26, 2016 | 24.69 | 24.96 | 24.69 | 24.85 | 145,195 | +0.05(+0.19%) |
Jul 25, 2016 | 24.64 | 24.85 | 24.59 | 24.80 | 164,709 | +0.10(+0.39%) |
Jul 22, 2016 | 24.43 | 24.71 | 24.27 | 24.70 | 157,672 | +0.49(+2.02%) |
Jul 21, 2016 | 24.48 | 24.56 | 24.15 | 24.21 | 181,195 | -0.33(-1.33%) |
Jul 20, 2016 | 24.23 | 24.57 | 24.23 | 24.54 | 220,029 | +0.34(+1.39%) |
Jul 19, 2016 | 24.21 | 24.36 | 24.16 | 24.20 | 253,176 | -0.04(-0.16%) |
Jul 18, 2016 | 24.19 | 24.35 | 24.16 | 24.24 | 138,677 | +0.13(+0.56%) |
Jul 15, 2016 | 24.21 | 24.23 | 24.07 | 24.11 | 93,833 | -0.12(-0.52%) |
Jul 14, 2016 | 24.31 | 24.38 | 24.21 | 24.23 | 147,066 | +0.04(+0.16%) |
Jul 13, 2016 | 24.28 | 24.36 | 24.09 | 24.19 | 143,112 | -0.10(-0.40%) |
Jul 12, 2016 | 24.15 | 24.33 | 23.99 | 24.29 | 199,491 | +0.11(+0.44%) |
Jul 11, 2016 | 24.01 | 24.28 | 24.01 | 24.18 | 337,429 | +0.30(+1.25%) |
Jul 08, 2016 | 23.42 | 23.90 | 23.24 | 23.89 | 181,019 | +0.64(+2.77%) |
Jul 07, 2016 | 23.18 | 23.39 | 23.18 | 23.24 | 171,703 | +0.33(+1.43%) |
Jul 06, 2016 | 22.57 | 22.92 | 22.48 | 22.92 | 183,482 | +0.16(+0.72%) |
Jul 05, 2016 | 22.57 | 23.00 | 22.20 | 22.75 | 173,690 | -0.31(-1.33%) |