Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.86 | 15.96 | 15.85 | 15.95 | 352,012 | +0.13(+0.80%) |
Jul 28, 2016 | 15.87 | 15.87 | 15.77 | 15.82 | 141,300 | +0.00(+0.00%) |
Jul 27, 2016 | 15.84 | 15.85 | 15.72 | 15.82 | 40,426 | +0.08(+0.49%) |
Jul 26, 2016 | 15.72 | 15.76 | 15.69 | 15.74 | 43,646 | +0.06(+0.40%) |
Jul 25, 2016 | 15.71 | 15.71 | 15.63 | 15.68 | 845,888 | +0.02(+0.13%) |
Jul 22, 2016 | 15.67 | 15.67 | 15.63 | 15.66 | 216,123 | +0.04(+0.27%) |
Jul 21, 2016 | 15.63 | 15.68 | 15.59 | 15.62 | 154,064 | -0.02(-0.13%) |
Jul 20, 2016 | 15.60 | 15.67 | 15.57 | 15.64 | 118,351 | +0.06(+0.40%) |
Jul 19, 2016 | 15.58 | 15.61 | 15.54 | 15.58 | 114,248 | -0.13(-0.85%) |
Jul 18, 2016 | 15.63 | 15.73 | 15.62 | 15.71 | 55,115 | -0.01(-0.04%) |
Jul 15, 2016 | 15.70 | 15.72 | 15.66 | 15.72 | 56,191 | -0.03(-0.18%) |
Jul 14, 2016 | 15.75 | 15.77 | 15.71 | 15.74 | 146,409 | +0.15(+0.99%) |
Jul 13, 2016 | 15.60 | 15.61 | 15.55 | 15.59 | 82,128 | +0.01(+0.09%) |
Jul 12, 2016 | 15.59 | 15.63 | 15.55 | 15.58 | 198,415 | +0.20(+1.27%) |
Jul 11, 2016 | 15.36 | 15.43 | 15.36 | 15.38 | 164,785 | +0.17(+1.10%) |
Jul 08, 2016 | 15.16 | 15.22 | 14.97 | 15.21 | 65,243 | +0.24(+1.63%) |
Jul 07, 2016 | 15.07 | 15.09 | 14.92 | 14.97 | 159,965 | -0.07(-0.46%) |
Jul 06, 2016 | 14.89 | 15.04 | 14.88 | 15.04 | 348,928 | -0.02(-0.14%) |
Jul 05, 2016 | 15.14 | 15.17 | 15.04 | 15.06 | 351,490 | -0.30(-1.96%) |
Jul 01, 2016 | 15.32 | 15.36 | 15.36 | 15.36 | 41,337 | +0.06(+0.41%) |
Jun 30, 2016 | 15.12 | 15.30 | 15.10 | 15.30 | 411,803 | +0.24(+1.63%) |
Jun 29, 2016 | 15.00 | 15.08 | 15.00 | 15.05 | 156,738 | +0.30(+2.04%) |
Jun 28, 2016 | 14.68 | 14.76 | 14.61 | 14.75 | 335,760 | +0.37(+2.58%) |
Jun 27, 2016 | 14.45 | 14.45 | 14.23 | 14.38 | 388,069 | -0.22(-1.53%) |
Jun 24, 2016 | 14.65 | 14.92 | 14.60 | 14.60 | 278,785 | -1.15(-7.28%) |
Jun 23, 2016 | 15.65 | 15.77 | 15.58 | 15.75 | 102,406 | +0.36(+2.36%) |
Jun 22, 2016 | 15.46 | 15.51 | 15.39 | 15.39 | 184,034 | -0.01(-0.09%) |
Jun 21, 2016 | 15.38 | 15.49 | 15.38 | 15.40 | 161,057 | +0.10(+0.64%) |
Jun 20, 2016 | 15.36 | 15.37 | 15.30 | 15.30 | 88,908 | +0.35(+2.33%) |
Jun 17, 2016 | 14.89 | 14.98 | 14.85 | 14.96 | 58,977 | +0.16(+1.07%) |
Jun 16, 2016 | 14.59 | 14.80 | 14.49 | 14.80 | 348,607 | -0.02(-0.14%) |
Jun 15, 2016 | 14.83 | 14.92 | 14.80 | 14.82 | 98,956 | +0.10(+0.70%) |
Jun 14, 2016 | 14.80 | 14.82 | 14.65 | 14.71 | 99,438 | -0.21(-1.38%) |
Jun 13, 2016 | 14.99 | 15.05 | 14.89 | 14.92 | 223,450 | -0.21(-1.41%) |
Jun 10, 2016 | 15.24 | 15.24 | 15.09 | 15.13 | 140,039 | -0.39(-2.53%) |
Jun 09, 2016 | 15.49 | 15.54 | 15.48 | 15.53 | 108,135 | -0.17(-1.10%) |
Jun 08, 2016 | 15.69 | 15.73 | 15.67 | 15.70 | 200,958 | +0.07(+0.44%) |
Jun 07, 2016 | 15.59 | 15.66 | 15.59 | 15.63 | 182,572 | +0.14(+0.93%) |
Jun 06, 2016 | 15.44 | 15.52 | 15.44 | 15.49 | 257,807 | +0.11(+0.72%) |
Jun 03, 2016 | 15.33 | 15.39 | 15.27 | 15.38 | 101,325 | +0.15(+1.00%) |
Jun 02, 2016 | 15.15 | 15.24 | 15.14 | 15.22 | 82,228 | +0.00(+0.00%) |
Jun 01, 2016 | 15.17 | 15.24 | 15.15 | 15.22 | 151,830 | -0.03(-0.18%) |
May 31, 2016 | 15.40 | 15.40 | 15.22 | 15.25 | 129,030 | -0.07(-0.45%) |
May 27, 2016 | 15.36 | 15.32 | 15.32 | 15.32 | 61,867 | -0.05(-0.31%) |
May 26, 2016 | 15.41 | 15.41 | 15.35 | 15.37 | 127,258 | +0.06(+0.41%) |
May 25, 2016 | 15.25 | 15.33 | 15.25 | 15.31 | 132,619 | +0.12(+0.82%) |
May 24, 2016 | 15.09 | 15.19 | 15.09 | 15.18 | 2,763,369 | +0.20(+1.33%) |
May 23, 2016 | 15.00 | 15.03 | 14.97 | 14.98 | 177,562 | -0.04(-0.27%) |
May 20, 2016 | 15.03 | 15.07 | 15.02 | 15.02 | 121,597 | +0.10(+0.65%) |
May 19, 2016 | 14.93 | 14.95 | 14.87 | 14.93 | 94,405 | -0.09(-0.60%) |
May 18, 2016 | 15.03 | 15.17 | 14.98 | 15.02 | 140,868 | -0.03(-0.23%) |
May 17, 2016 | 15.11 | 15.18 | 15.05 | 15.05 | 175,559 | -0.12(-0.77%) |
May 16, 2016 | 15.09 | 15.18 | 15.09 | 15.17 | 189,745 | +0.17(+1.15%) |
May 13, 2016 | 15.04 | 15.09 | 14.98 | 15.00 | 102,694 | -0.18(-1.18%) |
May 12, 2016 | 15.34 | 15.35 | 15.15 | 15.18 | 100,877 | -0.04(-0.27%) |
May 11, 2016 | 15.22 | 15.29 | 15.19 | 15.22 | 135,603 | -0.10(-0.67%) |
May 10, 2016 | 15.18 | 15.32 | 15.18 | 15.32 | 352,242 | +0.19(+1.27%) |
May 09, 2016 | 15.16 | 15.19 | 15.10 | 15.13 | 483,168 | -0.03(-0.23%) |
May 06, 2016 | 15.09 | 15.18 | 15.09 | 15.16 | 524,820 | -0.01(-0.09%) |
May 05, 2016 | 15.21 | 15.23 | 15.14 | 15.18 | 190,915 | +0.02(+0.14%) |
May 04, 2016 | 15.24 | 15.28 | 15.13 | 15.16 | 179,020 | -0.19(-1.26%) |
May 03, 2016 | 15.47 | 15.47 | 15.35 | 15.35 | 95,399 | -0.31(-1.98%) |