Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 26.23 | 26.65 | 26.14 | 26.55 | 130,752 | +0.51(+1.97%) |
Sep 29, 2016 | 26.23 | 26.45 | 26.02 | 26.03 | 42,645 | -0.39(-1.49%) |
Sep 28, 2016 | 25.86 | 26.45 | 25.79 | 26.43 | 95,239 | +0.52(+2.02%) |
Sep 27, 2016 | 25.46 | 25.98 | 25.21 | 25.90 | 108,857 | +0.34(+1.33%) |
Sep 26, 2016 | 25.29 | 25.71 | 25.24 | 25.57 | 133,007 | +0.07(+0.29%) |
Sep 23, 2016 | 25.58 | 25.71 | 25.46 | 25.49 | 141,718 | -0.15(-0.57%) |
Sep 22, 2016 | 25.25 | 25.65 | 25.17 | 25.64 | 87,737 | +0.63(+2.53%) |
Sep 21, 2016 | 24.92 | 25.05 | 24.70 | 25.01 | 67,016 | +0.19(+0.78%) |
Sep 20, 2016 | 24.98 | 25.00 | 24.68 | 24.81 | 59,355 | +0.03(+0.11%) |
Sep 19, 2016 | 24.54 | 24.90 | 24.54 | 24.79 | 73,717 | +0.34(+1.39%) |
Sep 16, 2016 | 24.64 | 24.80 | 24.34 | 24.45 | 149,679 | -0.17(-0.71%) |
Sep 15, 2016 | 24.38 | 24.64 | 24.04 | 24.62 | 69,777 | +0.25(+1.01%) |
Sep 14, 2016 | 24.55 | 24.57 | 24.29 | 24.37 | 123,000 | -0.15(-0.63%) |
Sep 13, 2016 | 25.05 | 25.29 | 24.46 | 24.53 | 170,603 | -0.77(-3.03%) |
Sep 12, 2016 | 24.78 | 25.29 | 24.78 | 25.29 | 96,102 | +0.33(+1.31%) |
Sep 09, 2016 | 25.85 | 25.85 | 24.96 | 24.97 | 113,323 | -1.09(-4.20%) |
Sep 08, 2016 | 26.04 | 26.15 | 25.91 | 26.06 | 76,261 | -0.01(-0.04%) |
Sep 07, 2016 | 25.75 | 26.19 | 25.57 | 26.07 | 232,056 | +0.25(+0.95%) |
Sep 06, 2016 | 26.21 | 26.21 | 25.70 | 25.82 | 54,700 | -0.35(-1.32%) |
Sep 02, 2016 | 25.86 | 26.17 | 26.17 | 26.17 | 83,626 | +0.46(+1.77%) |
Sep 01, 2016 | 25.80 | 25.80 | 25.36 | 25.71 | 86,369 | +0.02(+0.07%) |
Aug 31, 2016 | 25.94 | 26.21 | 25.60 | 25.70 | 74,897 | -0.36(-1.40%) |
Aug 30, 2016 | 26.16 | 26.22 | 25.90 | 26.06 | 42,402 | -0.05(-0.21%) |
Aug 29, 2016 | 25.99 | 26.28 | 25.99 | 26.11 | 45,310 | +0.12(+0.46%) |
Aug 26, 2016 | 26.25 | 26.45 | 25.96 | 26.00 | 140,966 | -0.23(-0.87%) |
Aug 25, 2016 | 26.23 | 26.38 | 26.14 | 26.22 | 138,793 | -0.11(-0.42%) |
Aug 24, 2016 | 26.42 | 26.42 | 26.15 | 26.33 | 72,580 | -0.16(-0.62%) |
Aug 23, 2016 | 26.27 | 26.56 | 26.08 | 26.50 | 75,604 | +0.29(+1.11%) |
Aug 22, 2016 | 26.21 | 26.33 | 26.10 | 26.21 | 40,608 | -0.13(-0.48%) |
Aug 19, 2016 | 26.00 | 26.40 | 25.93 | 26.33 | 78,921 | +0.23(+0.87%) |
Aug 18, 2016 | 26.06 | 26.19 | 25.93 | 26.11 | 81,967 | +0.08(+0.32%) |
Aug 17, 2016 | 26.16 | 26.36 | 25.93 | 26.02 | 71,674 | -0.15(-0.59%) |
Aug 16, 2016 | 26.29 | 26.40 | 25.98 | 26.18 | 97,225 | -0.19(-0.73%) |
Aug 15, 2016 | 26.22 | 26.63 | 26.20 | 26.37 | 73,205 | +0.24(+0.91%) |
Aug 12, 2016 | 26.06 | 26.15 | 25.90 | 26.13 | 119,220 | +0.12(+0.46%) |
Aug 11, 2016 | 26.18 | 26.36 | 26.00 | 26.01 | 146,156 | -0.05(-0.17%) |
Aug 10, 2016 | 25.89 | 26.18 | 25.84 | 26.06 | 90,536 | +0.26(+0.99%) |
Aug 09, 2016 | 25.95 | 26.06 | 25.79 | 25.80 | 123,545 | -0.07(-0.28%) |
Aug 08, 2016 | 25.85 | 26.05 | 25.79 | 25.88 | 165,061 | +0.09(+0.35%) |
Aug 05, 2016 | 25.71 | 26.01 | 25.51 | 25.79 | 276,706 | +0.27(+1.07%) |
Aug 04, 2016 | 25.49 | 25.89 | 25.33 | 25.51 | 185,701 | +0.10(+0.39%) |
Aug 03, 2016 | 25.45 | 25.58 | 25.34 | 25.41 | 123,564 | -0.02(-0.07%) |
Aug 02, 2016 | 25.90 | 26.01 | 25.43 | 25.43 | 106,502 | -0.45(-1.73%) |
Aug 01, 2016 | 25.97 | 26.28 | 25.59 | 25.88 | 96,575 | +0.00(+0.00%) |
Jul 29, 2016 | 26.04 | 26.04 | 25.62 | 25.88 | 158,735 | -0.15(-0.60%) |
Jul 28, 2016 | 26.29 | 26.29 | 25.95 | 26.03 | 103,771 | -0.26(-1.01%) |
Jul 27, 2016 | 26.20 | 26.33 | 25.98 | 26.30 | 85,729 | +0.15(+0.59%) |
Jul 26, 2016 | 25.80 | 26.36 | 25.80 | 26.14 | 131,461 | +0.30(+1.16%) |
Jul 25, 2016 | 25.79 | 25.90 | 25.53 | 25.84 | 90,498 | +0.02(+0.07%) |
Jul 22, 2016 | 25.46 | 25.83 | 25.21 | 25.82 | 132,735 | +0.32(+1.25%) |
Jul 21, 2016 | 25.82 | 26.27 | 25.11 | 25.50 | 227,989 | -0.49(-1.89%) |
Jul 20, 2016 | 25.97 | 26.30 | 25.70 | 26.00 | 179,915 | +0.05(+0.18%) |
Jul 19, 2016 | 26.02 | 26.20 | 25.87 | 25.95 | 83,662 | -0.12(-0.45%) |
Jul 18, 2016 | 26.23 | 26.40 | 26.03 | 26.07 | 73,110 | -0.17(-0.66%) |
Jul 15, 2016 | 26.16 | 26.49 | 25.99 | 26.24 | 86,537 | +0.24(+0.91%) |
Jul 14, 2016 | 26.30 | 26.43 | 26.00 | 26.01 | 79,112 | -0.07(-0.28%) |
Jul 13, 2016 | 26.42 | 26.47 | 25.98 | 26.08 | 106,329 | -0.21(-0.80%) |
Jul 12, 2016 | 26.25 | 26.42 | 26.18 | 26.29 | 197,130 | +0.17(+0.66%) |
Jul 11, 2016 | 25.72 | 26.21 | 25.68 | 26.11 | 157,264 | +0.51(+1.99%) |
Jul 08, 2016 | 24.95 | 25.65 | 24.68 | 25.60 | 122,374 | +0.92(+3.73%) |
Jul 07, 2016 | 24.75 | 25.03 | 24.45 | 24.68 | 47,155 | +0.23(+0.93%) |
Jul 05, 2016 | 24.75 | 24.77 | 24.30 | 24.46 | 91,934 | -0.43(-1.72%) |