Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 26.70 | 27.02 | 26.49 | 26.60 | 140,828 | -0.04(-0.16%) |
Aug 30, 2016 | 26.55 | 26.68 | 26.50 | 26.64 | 50,798 | +0.15(+0.57%) |
Aug 29, 2016 | 26.74 | 26.74 | 26.32 | 26.49 | 37,842 | -0.11(-0.41%) |
Aug 26, 2016 | 26.53 | 26.95 | 26.48 | 26.60 | 82,428 | -0.02(-0.06%) |
Aug 25, 2016 | 26.52 | 26.92 | 26.43 | 26.62 | 125,202 | +0.13(+0.50%) |
Aug 24, 2016 | 26.73 | 26.73 | 26.40 | 26.48 | 51,380 | -0.15(-0.56%) |
Aug 23, 2016 | 26.43 | 26.95 | 26.28 | 26.63 | 123,513 | +0.39(+1.49%) |
Aug 22, 2016 | 26.17 | 26.34 | 26.03 | 26.24 | 93,396 | +0.07(+0.25%) |
Aug 19, 2016 | 26.26 | 26.29 | 26.13 | 26.18 | 68,388 | -0.08(-0.32%) |
Aug 18, 2016 | 26.08 | 26.32 | 26.03 | 26.26 | 180,038 | +0.23(+0.90%) |
Aug 17, 2016 | 26.76 | 26.76 | 26.00 | 26.03 | 87,403 | -0.70(-2.62%) |
Aug 16, 2016 | 26.29 | 26.85 | 26.07 | 26.73 | 94,490 | +0.40(+1.52%) |
Aug 15, 2016 | 26.03 | 26.38 | 26.03 | 26.33 | 94,290 | +0.30(+1.15%) |
Aug 12, 2016 | 26.04 | 26.17 | 25.81 | 26.03 | 101,517 | +0.01(+0.03%) |
Aug 11, 2016 | 25.95 | 26.19 | 25.71 | 26.02 | 160,675 | +0.17(+0.64%) |
Aug 10, 2016 | 25.62 | 26.11 | 25.02 | 25.85 | 280,101 | +0.16(+0.62%) |
Aug 09, 2016 | 26.05 | 26.24 | 25.64 | 25.69 | 121,511 | -0.30(-1.15%) |
Aug 08, 2016 | 26.14 | 26.33 | 25.92 | 25.99 | 119,039 | -0.21(-0.79%) |
Aug 05, 2016 | 26.21 | 26.37 | 26.13 | 26.20 | 166,520 | -0.01(-0.03%) |
Aug 04, 2016 | 26.24 | 26.26 | 25.88 | 26.21 | 79,288 | +0.03(+0.13%) |
Aug 03, 2016 | 26.13 | 26.61 | 25.61 | 26.18 | 173,919 | +0.09(+0.35%) |
Aug 02, 2016 | 26.26 | 26.58 | 25.59 | 26.08 | 79,806 | -0.17(-0.67%) |
Aug 01, 2016 | 26.44 | 26.59 | 26.09 | 26.26 | 85,358 | -0.26(-0.97%) |
Jul 29, 2016 | 26.53 | 26.69 | 26.13 | 26.52 | 83,453 | +0.06(+0.22%) |
Jul 28, 2016 | 26.55 | 26.55 | 26.09 | 26.46 | 64,355 | -0.15(-0.56%) |
Jul 27, 2016 | 26.59 | 26.62 | 26.24 | 26.61 | 47,835 | +0.16(+0.60%) |
Jul 26, 2016 | 26.69 | 26.90 | 26.35 | 26.45 | 45,758 | -0.14(-0.53%) |
Jul 25, 2016 | 26.79 | 26.87 | 26.55 | 26.59 | 42,473 | -0.17(-0.62%) |
Jul 22, 2016 | 26.84 | 27.08 | 26.73 | 26.76 | 49,155 | +0.00(+0.00%) |
Jul 21, 2016 | 26.81 | 27.35 | 26.72 | 26.76 | 136,826 | -0.02(-0.09%) |
Jul 20, 2016 | 26.10 | 26.86 | 25.51 | 26.78 | 189,111 | +0.76(+2.91%) |
Jul 19, 2016 | 25.98 | 26.37 | 25.88 | 26.03 | 157,085 | -0.08(-0.32%) |
Jul 18, 2016 | 26.35 | 26.49 | 25.86 | 26.11 | 163,575 | -0.23(-0.88%) |
Jul 15, 2016 | 26.49 | 26.56 | 26.10 | 26.34 | 136,752 | +0.05(+0.19%) |
Jul 14, 2016 | 26.43 | 26.66 | 26.27 | 26.29 | 75,780 | +0.02(+0.09%) |
Jul 13, 2016 | 26.18 | 26.36 | 26.07 | 26.27 | 72,213 | +0.13(+0.49%) |
Jul 12, 2016 | 25.96 | 26.49 | 25.80 | 26.14 | 132,550 | +0.27(+1.05%) |
Jul 11, 2016 | 25.58 | 26.06 | 25.56 | 25.87 | 87,468 | +0.35(+1.36%) |
Jul 08, 2016 | 25.27 | 25.92 | 25.07 | 25.52 | 200,134 | +0.45(+1.81%) |
Jul 07, 2016 | 25.10 | 25.45 | 24.88 | 25.07 | 157,390 | +0.07(+0.30%) |
Jul 05, 2016 | 24.90 | 25.02 | 24.64 | 24.99 | 87,133 | -0.08(-0.33%) |
Jul 01, 2016 | 25.26 | 25.07 | 25.07 | 25.07 | 39,498 | -0.17(-0.69%) |
Jun 30, 2016 | 24.75 | 25.25 | 24.50 | 25.25 | 77,590 | +0.54(+2.21%) |
Jun 29, 2016 | 24.56 | 24.85 | 24.50 | 24.70 | 68,799 | +0.34(+1.39%) |
Jun 28, 2016 | 24.35 | 24.56 | 24.15 | 24.36 | 156,181 | +0.29(+1.20%) |
Jun 27, 2016 | 24.12 | 24.35 | 23.84 | 24.08 | 173,210 | -0.21(-0.88%) |
Jun 24, 2016 | 24.38 | 24.91 | 24.13 | 24.29 | 155,047 | -1.12(-4.42%) |
Jun 23, 2016 | 24.73 | 25.64 | 24.63 | 25.41 | 122,362 | +0.95(+3.88%) |
Jun 22, 2016 | 24.86 | 24.93 | 24.45 | 24.46 | 56,930 | -0.44(-1.76%) |
Jun 21, 2016 | 24.93 | 25.27 | 24.57 | 24.90 | 75,132 | +0.07(+0.30%) |
Jun 20, 2016 | 24.41 | 25.07 | 24.41 | 24.83 | 135,272 | +0.65(+2.70%) |
Jun 17, 2016 | 24.98 | 24.98 | 24.08 | 24.17 | 287,507 | -0.73(-2.92%) |
Jun 16, 2016 | 24.62 | 24.93 | 24.32 | 24.90 | 147,844 | +0.12(+0.47%) |
Jun 15, 2016 | 24.93 | 24.93 | 24.62 | 24.79 | 98,493 | -0.17(-0.69%) |
Jun 14, 2016 | 24.86 | 25.06 | 24.77 | 24.96 | 74,150 | +0.02(+0.10%) |
Jun 13, 2016 | 24.89 | 25.22 | 24.64 | 24.93 | 123,544 | +0.03(+0.13%) |
Jun 10, 2016 | 24.76 | 25.02 | 24.60 | 24.90 | 77,746 | -0.07(-0.26%) |
Jun 09, 2016 | 24.83 | 25.16 | 24.74 | 24.97 | 66,151 | -0.01(-0.03%) |
Jun 08, 2016 | 24.96 | 25.08 | 24.84 | 24.98 | 141,488 | +0.05(+0.20%) |
Jun 07, 2016 | 24.35 | 25.28 | 24.35 | 24.93 | 178,370 | +0.59(+2.41%) |
Jun 06, 2016 | 23.60 | 24.40 | 23.52 | 24.34 | 117,032 | +0.86(+3.66%) |
Jun 03, 2016 | 23.52 | 23.79 | 23.45 | 23.48 | 112,448 | -0.05(-0.21%) |
Jun 02, 2016 | 23.58 | 23.81 | 23.46 | 23.53 | 65,779 | -0.18(-0.77%) |