Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 27.20 | 27.20 | 27.16 | 27.16 | 469 | -0.04(-0.15%) |
Sep 29, 2016 | 27.68 | 27.85 | 27.17 | 27.20 | 1,870 | -0.04(-0.16%) |
Sep 28, 2016 | 25.87 | 27.24 | 25.45 | 27.24 | 2,797 | +1.52(+5.93%) |
Sep 27, 2016 | 25.99 | 25.99 | 25.72 | 25.72 | 345 | -0.81(-3.04%) |
Sep 26, 2016 | 26.81 | 26.81 | 26.53 | 26.53 | 440 | -0.22(-0.83%) |
Sep 23, 2016 | 27.18 | 27.18 | 26.75 | 26.75 | 300 | -0.74(-2.69%) |
Sep 22, 2016 | 27.92 | 28.14 | 27.49 | 27.49 | 1,029 | +0.68(+2.53%) |
Sep 21, 2016 | 26.81 | 26.81 | 26.81 | 26.81 | 242 | +0.46(+1.76%) |
Sep 20, 2016 | 26.35 | 26.43 | 26.35 | 26.35 | 2,200 | -0.07(-0.27%) |
Sep 19, 2016 | 26.40 | 26.70 | 26.40 | 26.42 | 2,831 | -0.10(-0.37%) |
Sep 16, 2016 | 25.93 | 26.52 | 25.93 | 26.52 | 2,171 | -0.70(-2.57%) |
Sep 15, 2016 | 26.90 | 27.22 | 26.90 | 27.22 | 1,346 | +0.38(+1.43%) |
Sep 14, 2016 | 26.84 | 26.84 | 26.84 | 26.84 | 200 | -0.18(-0.68%) |
Sep 13, 2016 | 28.00 | 28.00 | 27.02 | 27.02 | 1,250 | -1.06(-3.79%) |
Sep 12, 2016 | 28.24 | 28.24 | 28.08 | 28.08 | 1,076 | -0.26(-0.90%) |
Sep 09, 2016 | 28.34 | 28.34 | 28.34 | 28.34 | 1,500 | -0.80(-2.75%) |
Sep 08, 2016 | 29.14 | 29.14 | 29.14 | 29.14 | 744 | +0.45(+1.56%) |
Sep 07, 2016 | 28.85 | 28.85 | 28.69 | 28.69 | 6,950 | -0.22(-0.77%) |
Sep 06, 2016 | 28.90 | 29.00 | 28.90 | 28.91 | 2,037 | +0.58(+2.05%) |
Sep 02, 2016 | 28.33 | 28.33 | 28.33 | 0 | +0.31(+1.12%) | |
Sep 01, 2016 | 28.08 | 28.13 | 27.91 | 28.02 | 1,392 | +0.19(+0.68%) |
Aug 31, 2016 | 28.28 | 28.28 | 27.83 | 27.83 | 40,196 | -0.30(-1.06%) |
Aug 30, 2016 | 27.58 | 28.13 | 27.58 | 28.13 | 6,061 | +0.36(+1.29%) |
Aug 29, 2016 | 27.31 | 27.77 | 27.31 | 27.77 | 1,220 | +0.69(+2.56%) |
Aug 26, 2016 | 27.08 | 27.08 | 27.08 | 27.08 | 315 | -0.29(-1.06%) |
Aug 25, 2016 | 27.16 | 27.37 | 27.16 | 27.37 | 4,257 | +0.24(+0.88%) |
Aug 24, 2016 | 27.35 | 27.35 | 27.13 | 27.13 | 675 | -0.18(-0.66%) |
Aug 23, 2016 | 26.92 | 27.48 | 26.92 | 27.31 | 7,366 | +0.40(+1.50%) |
Aug 22, 2016 | 26.91 | 26.91 | 26.91 | 26.91 | 500 | -0.22(-0.82%) |
Aug 19, 2016 | 27.32 | 27.32 | 27.13 | 27.13 | 2,440 | -0.19(-0.69%) |
Aug 18, 2016 | 27.50 | 27.61 | 27.32 | 27.32 | 700 | -0.01(-0.02%) |
Aug 17, 2016 | 27.00 | 27.32 | 26.99 | 27.32 | 1,031 | +0.32(+1.20%) |
Aug 16, 2016 | 27.00 | 27.00 | 27.00 | 27.00 | 250 | -0.21(-0.77%) |
Aug 15, 2016 | 27.09 | 27.21 | 27.09 | 27.21 | 834 | +0.60(+2.25%) |
Aug 12, 2016 | 26.61 | 26.61 | 26.61 | 26.61 | 200 | -0.07(-0.25%) |
Aug 11, 2016 | 26.48 | 26.68 | 26.48 | 26.68 | 700 | +0.59(+2.26%) |
Aug 10, 2016 | 26.40 | 26.40 | 26.09 | 26.09 | 1,556 | -0.08(-0.29%) |
Aug 09, 2016 | 26.43 | 26.43 | 26.17 | 26.17 | 1,004 | -0.48(-1.81%) |
Aug 08, 2016 | 26.44 | 26.81 | 26.44 | 26.65 | 2,076 | +0.52(+2.00%) |
Aug 05, 2016 | 26.15 | 26.15 | 26.13 | 26.13 | 381 | -0.42(-1.57%) |
Aug 04, 2016 | 25.92 | 26.54 | 25.92 | 26.54 | 2,305 | +1.60(+6.43%) |
Aug 03, 2016 | 24.76 | 24.94 | 24.76 | 24.94 | 584 | +0.18(+0.72%) |
Aug 02, 2016 | 24.75 | 24.76 | 24.57 | 24.76 | 1,568 | -0.68(-2.66%) |
Jul 29, 2016 | 25.44 | 25.44 | 25.44 | 19 | +0.69(+2.79%) | |
Jul 28, 2016 | 24.74 | 24.74 | 24.74 | 24.74 | 600 | -0.05(-0.19%) |
Jul 27, 2016 | 24.73 | 24.79 | 24.67 | 24.79 | 1,134 | +0.03(+0.13%) |
Jul 26, 2016 | 24.79 | 24.80 | 24.75 | 24.76 | 3,097 | -0.14(-0.58%) |
Jul 25, 2016 | 25.40 | 25.40 | 24.90 | 24.90 | 540 | -0.73(-2.84%) |
Jul 22, 2016 | 25.83 | 25.83 | 25.63 | 25.63 | 2,124 | -0.19(-0.72%) |
Jul 21, 2016 | 26.25 | 26.25 | 25.82 | 25.82 | 2,215 | -0.20(-0.77%) |
Jul 20, 2016 | 25.84 | 26.10 | 25.80 | 26.02 | 6,476 | -0.14(-0.54%) |
Jul 19, 2016 | 26.16 | 26.17 | 25.93 | 26.16 | 6,429 | -0.34(-1.28%) |
Jul 18, 2016 | 26.17 | 26.50 | 26.17 | 26.50 | 1,101 | +0.09(+0.34%) |
Jul 15, 2016 | 26.59 | 26.59 | 26.41 | 26.41 | 5,456 | -0.06(-0.22%) |
Jul 14, 2016 | 26.52 | 26.67 | 26.47 | 26.47 | 2,279 | +0.77(+2.99%) |
Jul 13, 2016 | 25.63 | 25.72 | 25.63 | 25.70 | 1,570 | -0.40(-1.52%) |
Jul 12, 2016 | 25.80 | 26.10 | 25.80 | 26.10 | 426 | +0.56(+2.18%) |
Jul 11, 2016 | 25.55 | 25.55 | 25.47 | 25.54 | 2,049 | -0.39(-1.49%) |
Jul 08, 2016 | 25.78 | 25.75 | 25.93 | 1,060 | +0.15(+0.58%) | |
Jul 07, 2016 | 26.22 | 26.25 | 25.72 | 25.78 | 3,459 | -0.65(-2.46%) |
Jul 05, 2016 | 26.26 | 26.43 | 26.26 | 26.43 | 2,180 | +1.26(+5.01%) |