Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 25.10 | 25.42 | 25.10 | 25.33 | 13,313 | +0.38(+1.52%) |
Sep 29, 2016 | 25.24 | 25.24 | 24.90 | 24.95 | 5,325 | -0.82(-3.18%) |
Sep 28, 2016 | 25.43 | 25.77 | 25.42 | 25.77 | 18,329 | -0.42(-1.60%) |
Sep 27, 2016 | 25.95 | 26.22 | 25.95 | 26.19 | 8,525 | +0.12(+0.44%) |
Sep 26, 2016 | 26.20 | 26.20 | 26.02 | 26.07 | 11,885 | -0.03(-0.10%) |
Sep 23, 2016 | 25.94 | 26.12 | 25.94 | 26.10 | 4,982 | +0.07(+0.27%) |
Sep 22, 2016 | 26.00 | 26.13 | 25.93 | 26.03 | 5,670 | +0.47(+1.84%) |
Sep 21, 2016 | 25.16 | 25.56 | 25.16 | 25.56 | 81,447 | +0.50(+2.00%) |
Sep 20, 2016 | 25.09 | 25.20 | 24.96 | 25.06 | 8,488 | -0.02(-0.08%) |
Sep 19, 2016 | 25.08 | 25.09 | 24.95 | 25.08 | 7,351 | +0.33(+1.33%) |
Sep 16, 2016 | 24.77 | 24.83 | 24.63 | 24.75 | 6,198 | -0.36(-1.43%) |
Sep 15, 2016 | 25.03 | 25.18 | 24.98 | 25.11 | 9,367 | +0.28(+1.13%) |
Sep 14, 2016 | 24.79 | 24.98 | 24.75 | 24.83 | 14,124 | +0.16(+0.65%) |
Sep 13, 2016 | 24.81 | 24.81 | 24.54 | 24.67 | 13,700 | -0.52(-2.06%) |
Sep 12, 2016 | 24.97 | 25.19 | 24.87 | 25.19 | 10,892 | +0.44(+1.78%) |
Sep 09, 2016 | 25.19 | 25.19 | 24.72 | 24.75 | 16,892 | -0.82(-3.23%) |
Sep 08, 2016 | 25.61 | 25.63 | 25.45 | 25.57 | 6,952 | -0.07(-0.29%) |
Sep 07, 2016 | 25.76 | 25.79 | 25.63 | 25.65 | 36,820 | +0.04(+0.18%) |
Sep 06, 2016 | 25.58 | 25.66 | 25.54 | 25.61 | 9,279 | +0.38(+1.49%) |
Sep 02, 2016 | 25.23 | 25.23 | 25.23 | 0 | +0.01(+0.04%) | |
Sep 01, 2016 | 25.13 | 25.22 | 25.03 | 25.22 | 14,620 | +0.13(+0.54%) |
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%) |