Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.48 | 16.50 | 16.48 | 16.50 | 3,969 | +0.21(+1.27%) |
Jul 28, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 140 | -0.02(-0.13%) |
Jul 27, 2016 | 16.35 | 16.35 | 16.28 | 16.32 | 420 | +0.10(+0.62%) |
Jul 26, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 1,542 | +0.10(+0.62%) |
Jul 25, 2016 | 16.18 | 16.22 | 16.12 | 16.12 | 14,649 | +0.00(+0.00%) |
Jul 22, 2016 | 16.13 | 16.13 | 16.11 | 16.12 | 1,256 | +0.03(+0.18%) |
Jul 21, 2016 | 16.13 | 16.13 | 16.09 | 16.09 | 1,547 | -0.04(-0.22%) |
Jul 20, 2016 | 16.04 | 16.13 | 16.04 | 16.13 | 841 | +0.13(+0.80%) |
Jul 19, 2016 | 16.04 | 16.04 | 16.00 | 16.00 | 2,742 | -0.19(-1.19%) |
Jul 18, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 151 | +0.00(+0.00%) |
Jul 15, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 182 | -0.06(-0.35%) |
Jul 14, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 140 | +0.14(+0.88%) |
Jul 13, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 723 | +0.09(+0.53%) |
Jul 12, 2016 | 16.01 | 16.08 | 16.00 | 16.02 | 60,653 | +0.26(+1.63%) |
Jul 11, 2016 | 15.74 | 15.81 | 15.74 | 15.76 | 36,261 | +0.23(+1.47%) |
Jul 08, 2016 | 15.51 | 15.53 | 15.32 | 15.53 | 25,738 | +0.21(+1.40%) |
Jul 07, 2016 | 15.32 | 15.32 | 15.32 | 15.32 | 12,680 | +0.01(+0.09%) |
Jul 06, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 841 | -0.11(-0.69%) |
Jul 05, 2016 | 15.53 | 15.53 | 15.41 | 15.41 | 34,799 | -0.33(-2.08%) |
Jul 01, 2016 | 15.78 | 15.74 | 15.74 | 15.74 | 17,112 | +0.07(+0.48%) |
Jun 30, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 140 | +0.22(+1.41%) |
Jun 29, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 1,137 | +0.37(+2.46%) |
Jun 28, 2016 | 15.03 | 15.08 | 15.03 | 15.08 | 7,530 | -0.06(-0.38%) |
Jun 24, 2016 | 15.21 | 15.21 | 15.14 | 15.14 | 91 | -1.31(-7.98%) |
Jun 23, 2016 | 16.30 | 16.45 | 16.30 | 16.45 | 660 | +0.41(+2.58%) |
Jun 22, 2016 | 16.08 | 16.08 | 16.03 | 16.03 | 691 | +0.01(+0.04%) |
Jun 21, 2016 | 15.99 | 16.03 | 15.99 | 16.03 | 280 | +0.11(+0.72%) |
Jun 20, 2016 | 15.97 | 15.97 | 15.91 | 15.91 | 511 | +0.62(+4.06%) |
Jun 16, 2016 | 15.27 | 15.29 | 15.29 | 15.29 | 2,432 | -0.10(-0.64%) |
Jun 15, 2016 | 15.37 | 15.39 | 15.37 | 15.39 | 7,583 | -0.11(-0.72%) |
Jun 13, 2016 | 15.52 | 15.50 | 15.50 | 15.50 | 3,577 | -0.82(-5.01%) |
Jun 08, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 858 | +0.34(+2.14%) |
Jun 03, 2016 | 15.94 | 15.98 | 15.98 | 15.98 | 429 | +0.13(+0.79%) |
Jun 02, 2016 | 15.85 | 15.85 | 15.85 | 15.85 | 572 | +0.02(+0.12%) |
Jun 01, 2016 | 15.75 | 15.83 | 15.75 | 15.83 | 2,199 | -0.07(-0.47%) |
May 31, 2016 | 16.04 | 16.04 | 15.87 | 15.91 | 1,430 | -0.09(-0.57%) |
May 26, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 1,287 | +0.03(+0.22%) |
May 25, 2016 | 15.90 | 15.96 | 15.90 | 15.96 | 1,430 | +0.26(+1.65%) |
May 24, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 286 | +0.15(+0.94%) |
May 23, 2016 | 15.54 | 15.56 | 15.51 | 15.56 | 5,007 | +0.11(+0.72%) |
May 19, 2016 | 15.45 | 15.45 | 15.45 | 15.45 | 107 | -0.26(-1.65%) |
May 17, 2016 | 15.63 | 15.70 | 15.70 | 15.70 | 27,185 | +0.01(+0.09%) |
May 16, 2016 | 15.67 | 15.69 | 15.67 | 15.69 | 1,831 | +0.17(+1.13%) |
May 13, 2016 | 15.52 | 15.52 | 15.52 | 15.52 | 3,147 | -0.17(-1.11%) |
May 11, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 143 | -0.04(-0.27%) |
May 10, 2016 | 15.70 | 15.75 | 15.70 | 15.73 | 1,287 | +0.04(+0.27%) |
May 06, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 1,573 | +0.03(+0.18%) |
May 05, 2016 | 15.69 | 15.69 | 15.61 | 15.66 | 13,371 | -0.01(-0.04%) |
May 04, 2016 | 15.70 | 15.75 | 15.65 | 15.67 | 46,826 | -0.24(-1.49%) |
May 03, 2016 | 15.91 | 15.91 | 15.91 | 15.91 | 429 | -0.27(-1.64%) |