Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 25.33 | 25.33 | 24.97 | 25.09 | 10,412 | -0.34(-1.36%) |
Aug 30, 2016 | 25.62 | 25.67 | 25.28 | 25.43 | 7,833 | -0.67(-2.57%) |
Aug 29, 2016 | 25.94 | 26.10 | 25.89 | 26.10 | 23,836 | +0.05(+0.19%) |
Aug 26, 2016 | 25.97 | 26.11 | 25.86 | 26.05 | 7,937 | +0.15(+0.58%) |
Aug 25, 2016 | 25.90 | 26.02 | 25.84 | 25.90 | 10,047 | -0.13(-0.50%) |
Aug 24, 2016 | 25.98 | 26.13 | 25.94 | 26.03 | 18,945 | -0.37(-1.40%) |
Aug 23, 2016 | 26.37 | 26.46 | 26.31 | 26.40 | 10,820 | +0.13(+0.49%) |
Aug 22, 2016 | 26.17 | 26.33 | 26.17 | 26.27 | 10,227 | -0.08(-0.30%) |
Aug 19, 2016 | 26.09 | 26.35 | 26.09 | 26.35 | 7,753 | -0.13(-0.51%) |
Aug 18, 2016 | 26.34 | 26.53 | 26.34 | 26.48 | 13,450 | +0.45(+1.71%) |
Aug 17, 2016 | 26.02 | 26.04 | 25.82 | 26.04 | 7,716 | +0.00(+0.01%) |
Aug 16, 2016 | 26.10 | 26.13 | 25.99 | 26.04 | 9,525 | -0.38(-1.43%) |
Aug 15, 2016 | 26.48 | 26.48 | 26.37 | 26.41 | 22,213 | +0.00(+0.02%) |
Aug 12, 2016 | 26.49 | 26.49 | 26.29 | 26.41 | 10,684 | -0.16(-0.58%) |
Aug 11, 2016 | 26.62 | 26.68 | 26.51 | 26.57 | 9,813 | +0.05(+0.21%) |
Aug 10, 2016 | 26.31 | 26.55 | 26.30 | 26.51 | 7,130 | +0.20(+0.76%) |
Aug 09, 2016 | 26.22 | 26.35 | 26.21 | 26.31 | 7,547 | +0.82(+3.22%) |
Aug 08, 2016 | 25.49 | 25.54 | 25.38 | 25.49 | 16,660 | +0.13(+0.51%) |
Aug 05, 2016 | 25.11 | 25.39 | 25.11 | 25.36 | 12,306 | +0.21(+0.83%) |
Aug 04, 2016 | 25.00 | 25.19 | 24.95 | 25.15 | 11,881 | +0.26(+1.06%) |
Aug 03, 2016 | 24.78 | 24.94 | 24.78 | 24.89 | 11,199 | -0.32(-1.29%) |
Aug 02, 2016 | 25.18 | 25.28 | 25.10 | 25.21 | 16,486 | +0.07(+0.28%) |
Aug 01, 2016 | 25.33 | 25.33 | 25.02 | 25.14 | 17,215 | -0.13(-0.53%) |
Jul 29, 2016 | 25.19 | 25.37 | 25.19 | 25.27 | 14,556 | -0.21(-0.80%) |
Jul 28, 2016 | 25.50 | 25.56 | 25.32 | 25.48 | 16,572 | +0.00(+0.00%) |
Jul 27, 2016 | 25.41 | 25.51 | 25.26 | 25.48 | 9,264 | +0.42(+1.68%) |
Jul 26, 2016 | 25.02 | 25.13 | 24.92 | 25.06 | 13,359 | -0.09(-0.34%) |
Jul 25, 2016 | 25.10 | 25.17 | 25.01 | 25.14 | 6,516 | +0.27(+1.07%) |
Jul 22, 2016 | 24.82 | 24.94 | 24.80 | 24.88 | 6,306 | +0.22(+0.89%) |
Jul 21, 2016 | 24.76 | 24.76 | 24.61 | 24.66 | 9,682 | -0.26(-1.04%) |
Jul 20, 2016 | 24.92 | 25.05 | 24.88 | 24.92 | 11,868 | +0.38(+1.55%) |
Jul 19, 2016 | 24.81 | 24.81 | 24.49 | 24.54 | 14,887 | +0.89(+3.76%) |
Jul 18, 2016 | 23.75 | 23.76 | 23.55 | 23.65 | 24,610 | -0.14(-0.59%) |
Jul 15, 2016 | 23.76 | 23.82 | 23.73 | 23.79 | 12,574 | -0.07(-0.29%) |
Jul 14, 2016 | 23.84 | 23.92 | 23.71 | 23.86 | 18,391 | +0.11(+0.46%) |
Jul 13, 2016 | 23.74 | 23.80 | 23.62 | 23.75 | 6,677 | +0.22(+0.93%) |
Jul 12, 2016 | 23.51 | 23.61 | 23.44 | 23.53 | 24,458 | +0.18(+0.77%) |
Jul 11, 2016 | 23.23 | 23.42 | 23.23 | 23.35 | 12,969 | +0.71(+3.14%) |
Jul 08, 2016 | 22.76 | 22.76 | 22.61 | 22.64 | 7,604 | +0.27(+1.21%) |
Jul 07, 2016 | 22.36 | 22.37 | 22.21 | 22.37 | 9,211 | -0.00(-0.02%) |
Jul 05, 2016 | 22.75 | 22.75 | 22.30 | 22.38 | 13,124 | -0.68(-2.95%) |
Jul 01, 2016 | 23.05 | 23.05 | 23.05 | 0 | +0.10(+0.45%) | |
Jun 30, 2016 | 22.60 | 23.04 | 22.60 | 22.95 | 10,596 | +0.45(+2.00%) |
Jun 29, 2016 | 22.42 | 22.58 | 22.41 | 22.50 | 10,339 | +0.41(+1.86%) |
Jun 28, 2016 | 22.13 | 22.14 | 21.85 | 22.09 | 16,372 | +0.64(+2.98%) |
Jun 27, 2016 | 21.61 | 21.61 | 21.12 | 21.45 | 16,526 | -0.57(-2.61%) |
Jun 24, 2016 | 22.75 | 22.89 | 21.29 | 22.02 | 19,297 | -1.48(-6.28%) |
Jun 23, 2016 | 23.30 | 23.65 | 23.30 | 23.50 | 9,737 | +0.72(+3.16%) |
Jun 22, 2016 | 22.94 | 22.73 | 22.78 | 16,503 | +0.02(+0.09%) | |
Jun 21, 2016 | 22.74 | 22.87 | 22.63 | 22.76 | 17,148 | +0.03(+0.13%) |
Jun 20, 2016 | 22.76 | 22.90 | 22.72 | 22.73 | 9,853 | +0.56(+2.53%) |
Jun 17, 2016 | 22.11 | 22.28 | 22.04 | 22.17 | 10,148 | +0.24(+1.09%) |
Jun 16, 2016 | 21.60 | 21.96 | 21.51 | 21.93 | 31,519 | -0.09(-0.39%) |
Jun 15, 2016 | 22.03 | 22.17 | 21.98 | 22.02 | 11,992 | +0.13(+0.59%) |
Jun 14, 2016 | 21.86 | 21.92 | 21.74 | 21.89 | 15,728 | -0.33(-1.49%) |
Jun 13, 2016 | 22.40 | 22.49 | 22.15 | 22.21 | 9,525 | -0.46(-2.05%) |
Jun 10, 2016 | 22.97 | 22.97 | 22.64 | 22.68 | 13,128 | -0.82(-3.49%) |
Jun 09, 2016 | 23.40 | 23.50 | 23.35 | 23.50 | 12,757 | -0.09(-0.38%) |
Jun 08, 2016 | 23.62 | 23.65 | 23.55 | 23.59 | 8,427 | -0.05(-0.19%) |
Jun 07, 2016 | 23.66 | 23.75 | 23.56 | 23.64 | 10,163 | +0.07(+0.28%) |
Jun 06, 2016 | 23.53 | 23.60 | 23.51 | 23.57 | 4,095 | +0.20(+0.83%) |
Jun 03, 2016 | 23.30 | 23.40 | 23.23 | 23.38 | 12,318 | +0.32(+1.41%) |
Jun 02, 2016 | 23.09 | 23.14 | 22.98 | 23.05 | 14,579 | -0.44(-1.87%) |