Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 24.74 | 24.81 | 24.29 | 24.30 | 76,951 | -0.32(-1.32%) |
Sep 29, 2016 | 24.69 | 24.82 | 24.60 | 24.63 | 17,114 | -0.15(-0.59%) |
Sep 28, 2016 | 24.90 | 24.90 | 24.69 | 24.77 | 17,832 | -0.04(-0.17%) |
Sep 27, 2016 | 24.69 | 24.81 | 24.51 | 24.81 | 11,487 | +0.06(+0.24%) |
Sep 26, 2016 | 24.75 | 25.05 | 24.73 | 24.75 | 33,265 | -0.13(-0.51%) |
Sep 23, 2016 | 25.18 | 25.41 | 24.87 | 24.88 | 23,725 | -0.44(-1.72%) |
Sep 22, 2016 | 24.82 | 25.40 | 24.82 | 25.32 | 18,741 | +0.49(+1.96%) |
Sep 21, 2016 | 24.71 | 24.88 | 24.65 | 24.83 | 23,195 | +0.30(+1.22%) |
Sep 20, 2016 | 24.81 | 24.93 | 24.52 | 24.53 | 13,017 | -0.21(-0.86%) |
Sep 19, 2016 | 24.62 | 24.87 | 24.15 | 24.75 | 21,639 | +0.17(+0.70%) |
Sep 16, 2016 | 24.52 | 24.68 | 24.52 | 24.58 | 30,292 | -0.17(-0.69%) |
Sep 15, 2016 | 24.61 | 24.79 | 24.58 | 24.75 | 15,925 | +0.15(+0.62%) |
Sep 14, 2016 | 24.52 | 24.71 | 24.52 | 24.59 | 18,799 | +0.04(+0.17%) |
Sep 13, 2016 | 24.50 | 24.73 | 24.36 | 24.55 | 22,710 | -0.19(-0.76%) |
Sep 12, 2016 | 25.18 | 25.37 | 24.69 | 24.74 | 55,271 | -0.55(-2.19%) |
Sep 09, 2016 | 25.99 | 26.04 | 24.91 | 25.29 | 35,189 | -0.93(-3.55%) |
Sep 08, 2016 | 26.10 | 26.42 | 26.01 | 26.22 | 42,376 | +0.14(+0.52%) |
Sep 07, 2016 | 26.33 | 26.33 | 25.90 | 26.09 | 87,069 | -0.12(-0.46%) |
Sep 06, 2016 | 26.28 | 26.28 | 26.15 | 26.21 | 11,778 | -0.06(-0.23%) |
Sep 02, 2016 | 26.09 | 26.27 | 26.27 | 26.27 | 15,473 | +0.40(+1.55%) |
Sep 01, 2016 | 26.18 | 26.35 | 25.80 | 25.86 | 21,906 | -0.30(-1.14%) |
Aug 31, 2016 | 26.29 | 26.30 | 25.85 | 26.16 | 29,619 | -0.14(-0.52%) |
Aug 30, 2016 | 26.04 | 26.35 | 26.04 | 26.30 | 8,320 | +0.23(+0.88%) |
Aug 29, 2016 | 26.07 | 26.16 | 26.02 | 26.07 | 8,950 | +0.03(+0.13%) |
Aug 26, 2016 | 26.32 | 26.78 | 25.98 | 26.04 | 20,078 | -0.24(-0.91%) |
Aug 25, 2016 | 25.84 | 26.28 | 25.84 | 26.27 | 17,507 | +0.32(+1.25%) |
Aug 24, 2016 | 26.50 | 26.52 | 25.80 | 25.95 | 30,315 | -0.73(-2.72%) |
Aug 23, 2016 | 26.79 | 26.97 | 26.64 | 26.67 | 17,717 | +0.06(+0.22%) |
Aug 22, 2016 | 26.35 | 26.62 | 26.35 | 26.62 | 18,459 | +0.17(+0.65%) |
Aug 19, 2016 | 26.44 | 26.62 | 26.30 | 26.44 | 33,720 | -0.24(-0.90%) |
Aug 18, 2016 | 26.46 | 26.84 | 26.46 | 26.68 | 15,394 | +0.25(+0.94%) |
Aug 17, 2016 | 26.33 | 26.55 | 26.30 | 26.44 | 23,698 | +0.01(+0.03%) |
Aug 16, 2016 | 26.90 | 26.91 | 26.15 | 26.43 | 30,674 | -0.61(-2.24%) |
Aug 15, 2016 | 27.15 | 27.25 | 27.03 | 27.03 | 13,136 | -0.18(-0.66%) |
Aug 12, 2016 | 27.10 | 27.36 | 27.10 | 27.21 | 15,959 | -0.03(-0.13%) |
Aug 11, 2016 | 27.21 | 27.49 | 27.09 | 27.25 | 20,693 | +0.05(+0.19%) |
Aug 10, 2016 | 27.25 | 27.30 | 27.09 | 27.20 | 22,605 | -0.01(-0.03%) |
Aug 09, 2016 | 27.38 | 27.62 | 27.14 | 27.20 | 20,568 | -0.06(-0.22%) |
Aug 08, 2016 | 27.19 | 27.37 | 27.19 | 27.26 | 26,585 | +0.09(+0.31%) |
Aug 05, 2016 | 26.96 | 27.55 | 26.96 | 27.18 | 35,404 | +0.50(+1.89%) |
Aug 04, 2016 | 27.72 | 27.72 | 26.62 | 26.67 | 37,442 | -1.04(-3.75%) |
Aug 03, 2016 | 28.66 | 28.66 | 27.08 | 27.72 | 64,427 | -0.98(-3.42%) |
Aug 02, 2016 | 29.39 | 29.77 | 28.59 | 28.70 | 24,455 | -0.97(-3.28%) |
Aug 01, 2016 | 29.29 | 29.68 | 29.04 | 29.67 | 26,644 | +0.55(+1.87%) |
Jul 29, 2016 | 29.70 | 29.73 | 29.06 | 29.12 | 26,012 | -0.78(-2.62%) |
Jul 28, 2016 | 29.48 | 29.97 | 29.37 | 29.91 | 24,265 | +0.37(+1.24%) |
Jul 27, 2016 | 29.35 | 29.67 | 29.06 | 29.54 | 50,856 | +0.13(+0.44%) |
Jul 26, 2016 | 29.88 | 30.23 | 29.35 | 29.41 | 17,873 | -0.59(-1.96%) |
Jul 25, 2016 | 30.17 | 30.18 | 29.74 | 30.00 | 17,714 | -0.14(-0.45%) |
Jul 22, 2016 | 29.93 | 30.21 | 29.72 | 30.14 | 18,910 | +0.24(+0.80%) |
Jul 21, 2016 | 29.90 | 30.09 | 29.58 | 29.90 | 31,809 | -0.03(-0.11%) |
Jul 20, 2016 | 29.86 | 30.09 | 29.34 | 29.93 | 16,771 | +0.14(+0.46%) |
Jul 19, 2016 | 29.69 | 30.18 | 29.50 | 29.80 | 16,695 | -0.09(-0.29%) |
Jul 18, 2016 | 29.98 | 30.39 | 29.83 | 29.88 | 38,822 | -0.07(-0.23%) |
Jul 15, 2016 | 29.47 | 30.05 | 29.28 | 29.95 | 50,322 | +0.58(+1.97%) |
Jul 14, 2016 | 29.31 | 29.52 | 29.06 | 29.37 | 45,105 | +0.44(+1.53%) |
Jul 13, 2016 | 28.94 | 29.07 | 28.50 | 28.93 | 24,768 | +0.03(+0.09%) |
Jul 12, 2016 | 28.73 | 29.11 | 28.53 | 28.90 | 47,561 | +0.36(+1.26%) |
Jul 11, 2016 | 28.54 | 28.85 | 28.44 | 28.54 | 36,622 | +0.34(+1.21%) |
Jul 08, 2016 | 27.43 | 28.43 | 27.25 | 28.20 | 18,439 | +0.96(+3.51%) |
Jul 07, 2016 | 27.34 | 27.53 | 27.02 | 27.25 | 18,046 | -0.26(-0.93%) |
Jul 06, 2016 | 27.18 | 27.79 | 27.18 | 27.50 | 23,997 | +0.09(+0.31%) |
Jul 05, 2016 | 27.30 | 27.54 | 27.04 | 27.42 | 27,428 | -0.38(-1.35%) |