Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 27.04 | 27.65 | 26.81 | 27.65 | 3,529 | +0.09(+0.33%) |
Aug 30, 2016 | 27.87 | 27.87 | 27.19 | 27.56 | 2,958 | +0.01(+0.04%) |
Aug 29, 2016 | 27.87 | 27.87 | 27.14 | 27.55 | 5,280 | +0.26(+0.95%) |
Aug 26, 2016 | 26.39 | 27.29 | 26.16 | 27.29 | 4,019 | +1.03(+3.92%) |
Aug 25, 2016 | 26.36 | 26.50 | 26.26 | 26.26 | 1,546 | -0.23(-0.87%) |
Aug 24, 2016 | 26.15 | 26.99 | 26.14 | 26.49 | 2,724 | +0.26(+0.99%) |
Aug 23, 2016 | 25.90 | 26.36 | 25.90 | 26.23 | 2,192 | -0.29(-1.09%) |
Aug 22, 2016 | 26.10 | 26.52 | 25.89 | 26.52 | 2,230 | +0.90(+3.51%) |
Aug 18, 2016 | 25.52 | 25.99 | 25.46 | 25.62 | 75 | +0.03(+0.12%) |
Aug 17, 2016 | 25.57 | 25.72 | 25.51 | 25.59 | 2,693 | -0.14(-0.54%) |
Aug 16, 2016 | 25.79 | 25.86 | 25.35 | 25.73 | 3,181 | +0.22(+0.86%) |
Aug 15, 2016 | 25.25 | 25.95 | 25.25 | 25.51 | 822 | +0.01(+0.04%) |
Aug 12, 2016 | 25.51 | 25.51 | 25.45 | 25.50 | 1,000 | +0.00(+0.00%) |
Aug 10, 2016 | 25.00 | 25.50 | 25.50 | 25.50 | 9,000 | +0.22(+0.87%) |
Aug 09, 2016 | 25.94 | 25.99 | 24.70 | 25.28 | 14,388 | -0.65(-2.51%) |
Aug 08, 2016 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.15(+0.58%) |
Aug 04, 2016 | 25.94 | 25.78 | 25.78 | 25.78 | 400 | -0.02(-0.08%) |
Aug 03, 2016 | 25.80 | 25.80 | 25.80 | 25.80 | 100 | -0.07(-0.27%) |
Aug 02, 2016 | 25.87 | 25.87 | 25.87 | 25.87 | 255 | +0.07(+0.27%) |
Aug 01, 2016 | 25.63 | 25.85 | 25.63 | 25.80 | 2,003 | +0.31(+1.22%) |
Jul 29, 2016 | 25.49 | 25.49 | 25.49 | 25.49 | 162 | +0.28(+1.11%) |
Jul 28, 2016 | 25.25 | 25.70 | 25.13 | 25.21 | 11,340 | +0.35(+1.41%) |
Jul 27, 2016 | 25.93 | 25.93 | 24.86 | 24.86 | 4,275 | -0.46(-1.82%) |
Jul 26, 2016 | 25.92 | 25.92 | 25.25 | 25.32 | 12,416 | +0.19(+0.76%) |
Jul 25, 2016 | 25.25 | 25.59 | 25.13 | 25.13 | 7,317 | -0.40(-1.57%) |
Jul 22, 2016 | 25.52 | 25.58 | 25.52 | 25.53 | 5,001 | +0.15(+0.59%) |
Jul 21, 2016 | 25.25 | 25.38 | 25.23 | 25.38 | 3,861 | -0.11(-0.43%) |
Jul 19, 2016 | 25.53 | 25.53 | 25.16 | 25.49 | 20,000 | +0.34(+1.36%) |
Jul 15, 2016 | 25.01 | 25.15 | 25.00 | 25.15 | 7 | -0.00(-0.01%) |
Jul 14, 2016 | 25.00 | 25.15 | 24.71 | 25.15 | 6,202 | +0.45(+1.82%) |
Jul 13, 2016 | 24.70 | 24.73 | 24.68 | 24.70 | 25,000 | +0.00(+0.00%) |
Jul 12, 2016 | 24.52 | 24.80 | 24.52 | 24.70 | 25,630 | +0.29(+1.19%) |
Jul 11, 2016 | 24.79 | 25.19 | 24.41 | 24.41 | 7,991 | -0.14(-0.57%) |
Jul 08, 2016 | 24.55 | 24.55 | 24.55 | 24.55 | 162 | -0.22(-0.91%) |
Jul 07, 2016 | 25.00 | 25.00 | 24.59 | 24.77 | 1,431 | -0.15(-0.58%) |
Jul 06, 2016 | 24.85 | 24.95 | 24.66 | 24.92 | 3,674 | -0.11(-0.43%) |
Jul 05, 2016 | 25.49 | 25.49 | 24.89 | 25.03 | 349 | -0.46(-1.81%) |
Jul 01, 2016 | 25.53 | 25.49 | 25.49 | 25.49 | 1,300 | +0.85(+3.45%) |
Jun 30, 2016 | 24.62 | 25.01 | 24.21 | 24.64 | 1,472 | -0.17(-0.69%) |
Jun 29, 2016 | 24.75 | 25.28 | 24.50 | 24.81 | 13,141 | -0.02(-0.06%) |
Jun 28, 2016 | 25.00 | 25.35 | 24.45 | 24.82 | 8,159 | -0.00(-0.02%) |
Jun 24, 2016 | 25.45 | 25.45 | 24.83 | 24.83 | 44 | +0.33(+1.35%) |
Jun 23, 2016 | 24.92 | 24.92 | 24.50 | 24.50 | 866 | -0.14(-0.57%) |
Jun 22, 2016 | 24.50 | 24.83 | 24.50 | 24.64 | 1,734 | -0.32(-1.28%) |
Jun 21, 2016 | 24.96 | 24.96 | 24.96 | 24.96 | 100 | +0.33(+1.34%) |
Jun 20, 2016 | 25.40 | 25.41 | 24.63 | 24.63 | 1,114 | +0.05(+0.20%) |
Jun 17, 2016 | 25.07 | 25.39 | 24.58 | 24.58 | 1,374 | -0.38(-1.52%) |
Jun 16, 2016 | 25.19 | 25.19 | 24.86 | 24.96 | 506 | -0.29(-1.15%) |
Jun 15, 2016 | 24.98 | 25.25 | 24.87 | 25.25 | 5,094 | +0.35(+1.42%) |
Jun 14, 2016 | 24.90 | 24.90 | 24.90 | 24.90 | 463 | -0.10(-0.41%) |
Jun 13, 2016 | 24.60 | 25.00 | 24.60 | 25.00 | 1,982 | -0.30(-1.19%) |
Jun 10, 2016 | 24.57 | 25.48 | 24.57 | 25.30 | 6,644 | +0.30(+1.20%) |
Jun 09, 2016 | 25.00 | 25.23 | 25.00 | 25.00 | 7,300 | +0.00(+0.00%) |
Jun 08, 2016 | 25.06 | 25.24 | 24.98 | 25.00 | 11,415 | +0.00(+0.00%) |
Jun 07, 2016 | 24.71 | 25.24 | 24.70 | 25.00 | 10,470 | +0.32(+1.30%) |
Jun 06, 2016 | 24.30 | 24.70 | 24.30 | 24.68 | 3,761 | +0.50(+2.07%) |
Jun 03, 2016 | 24.30 | 24.30 | 24.10 | 24.18 | 1,181 | -0.12(-0.49%) |
Jun 02, 2016 | 24.30 | 24.73 | 24.30 | 24.30 | 22,246 | -0.20(-0.81%) |