Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.24 | 16.35 | 16.24 | 16.35 | 6,851 | +0.16(+1.00%) |
Jul 28, 2016 | 16.15 | 16.19 | 16.09 | 16.19 | 1,637 | +0.03(+0.19%) |
Jul 27, 2016 | 16.20 | 16.23 | 16.05 | 16.16 | 15,872 | +0.03(+0.18%) |
Jul 26, 2016 | 16.20 | 16.20 | 16.10 | 16.13 | 34,437 | -0.07(-0.45%) |
Jul 25, 2016 | 16.25 | 16.25 | 16.19 | 16.21 | 1,487 | -0.02(-0.14%) |
Jul 22, 2016 | 16.23 | 16.26 | 16.23 | 16.23 | 996 | +0.09(+0.55%) |
Jul 21, 2016 | 16.23 | 16.23 | 16.10 | 16.14 | 15,333 | -0.01(-0.04%) |
Jul 20, 2016 | 16.04 | 16.25 | 16.04 | 16.15 | 11,055 | -0.05(-0.31%) |
Jul 19, 2016 | 16.28 | 16.28 | 16.13 | 16.20 | 25,056 | -0.24(-1.47%) |
Jul 18, 2016 | 16.10 | 16.44 | 16.10 | 16.44 | 16,544 | +0.17(+1.05%) |
Jul 15, 2016 | 16.24 | 16.27 | 16.24 | 16.27 | 937 | +0.02(+0.13%) |
Jul 14, 2016 | 16.31 | 16.31 | 16.14 | 16.25 | 4,265 | +0.26(+1.65%) |
Jul 13, 2016 | 15.93 | 15.98 | 15.92 | 15.98 | 10,591 | +0.05(+0.33%) |
Jul 12, 2016 | 16.03 | 16.03 | 15.92 | 15.93 | 3,848 | +0.16(+0.98%) |
Jul 11, 2016 | 15.81 | 15.81 | 15.78 | 15.78 | 1,874 | +0.23(+1.47%) |
Jul 08, 2016 | 15.51 | 15.61 | 15.47 | 15.55 | 9,276 | +0.25(+1.67%) |
Jul 07, 2016 | 15.40 | 15.50 | 15.29 | 15.29 | 6,973 | +0.00(+0.02%) |
Jul 06, 2016 | 15.21 | 15.39 | 15.13 | 15.29 | 6,938 | -0.02(-0.15%) |
Jul 05, 2016 | 15.47 | 15.47 | 15.31 | 15.31 | 1,978 | -0.31(-1.96%) |
Jul 01, 2016 | 15.57 | 15.62 | 15.62 | 15.62 | 1,261 | +0.16(+1.01%) |
Jun 30, 2016 | 15.53 | 15.61 | 15.38 | 15.46 | 19,118 | +0.10(+0.66%) |
Jun 29, 2016 | 15.40 | 15.43 | 15.30 | 15.36 | 3,320 | +0.36(+2.37%) |
Jun 28, 2016 | 15.10 | 15.11 | 14.88 | 15.00 | 14,503 | +0.40(+2.72%) |
Jun 27, 2016 | 14.98 | 14.98 | 14.41 | 14.61 | 20,398 | -0.18(-1.21%) |
Jun 24, 2016 | 14.76 | 14.88 | 14.68 | 14.79 | 8,345 | -0.86(-5.48%) |
Jun 23, 2016 | 15.65 | 15.66 | 15.49 | 15.64 | 14,841 | +0.34(+2.25%) |
Jun 22, 2016 | 15.46 | 15.46 | 15.30 | 15.30 | 2,819 | +0.09(+0.57%) |
Jun 21, 2016 | 15.38 | 15.38 | 15.17 | 15.21 | 25,077 | +0.02(+0.11%) |
Jun 20, 2016 | 15.28 | 15.31 | 15.16 | 15.20 | 14,715 | +0.29(+1.93%) |
Jun 17, 2016 | 14.82 | 14.91 | 14.82 | 14.91 | 6,021 | +0.46(+3.16%) |
Jun 16, 2016 | 14.44 | 14.48 | 14.44 | 14.45 | 623 | -0.41(-2.75%) |
Jun 15, 2016 | 14.88 | 14.88 | 14.86 | 14.86 | 2,545 | +0.23(+1.56%) |
Jun 14, 2016 | 14.62 | 14.72 | 14.61 | 14.63 | 5,739 | -0.25(-1.66%) |
Jun 13, 2016 | 14.78 | 14.99 | 14.75 | 14.88 | 22,838 | -0.11(-0.71%) |
Jun 10, 2016 | 15.00 | 15.04 | 14.99 | 14.99 | 5,156 | -0.28(-1.85%) |
Jun 09, 2016 | 15.29 | 15.32 | 15.21 | 15.27 | 9,338 | -0.36(-2.30%) |
Jun 08, 2016 | 15.57 | 15.65 | 15.46 | 15.63 | 2,645 | +0.21(+1.37%) |
Jun 07, 2016 | 15.42 | 15.43 | 15.39 | 15.42 | 3,475 | +0.18(+1.20%) |
Jun 06, 2016 | 15.25 | 15.25 | 15.06 | 15.23 | 4,908 | +0.23(+1.50%) |
Jun 03, 2016 | 15.01 | 15.01 | 14.94 | 15.01 | 6,702 | +0.27(+1.81%) |
Jun 02, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 499 | +0.20(+1.34%) |
Jun 01, 2016 | 14.43 | 14.64 | 14.43 | 14.55 | 3,710 | -0.01(-0.09%) |
May 31, 2016 | 14.85 | 14.85 | 14.56 | 14.56 | 6,048 | -0.10(-0.66%) |
May 27, 2016 | 14.66 | 14.65 | 14.65 | 14.65 | 708 | -0.11(-0.74%) |
May 26, 2016 | 14.78 | 14.85 | 14.71 | 14.76 | 4,309 | +0.18(+1.21%) |
May 25, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 1,427 | +0.14(+0.94%) |
May 24, 2016 | 14.54 | 14.56 | 14.45 | 14.45 | 10,298 | +0.13(+0.94%) |
May 23, 2016 | 14.49 | 14.51 | 14.32 | 14.32 | 10,376 | -0.11(-0.73%) |
May 20, 2016 | 14.52 | 14.55 | 14.42 | 14.42 | 5,349 | +0.11(+0.79%) |
May 19, 2016 | 14.51 | 14.51 | 14.30 | 14.31 | 6,567 | -0.31(-2.12%) |
May 18, 2016 | 14.60 | 14.70 | 14.42 | 14.62 | 5,758 | -0.12(-0.81%) |
May 17, 2016 | 14.86 | 14.86 | 14.68 | 14.74 | 100,648 | -0.03(-0.19%) |
May 16, 2016 | 14.99 | 14.99 | 14.77 | 14.77 | 18,051 | +0.05(+0.33%) |
May 13, 2016 | 15.06 | 15.06 | 14.72 | 14.72 | 38,620 | -0.36(-2.38%) |
May 12, 2016 | 15.30 | 15.30 | 15.07 | 15.08 | 76,885 | -0.28(-1.79%) |
May 11, 2016 | 15.40 | 15.40 | 15.17 | 15.35 | 2,121 | +0.18(+1.16%) |
May 10, 2016 | 15.02 | 15.26 | 15.02 | 15.18 | 236,193 | +0.15(+0.99%) |
May 09, 2016 | 15.49 | 15.49 | 15.03 | 15.03 | 148,286 | -0.49(-3.14%) |
May 06, 2016 | 15.45 | 15.52 | 15.44 | 15.52 | 4,460 | +0.06(+0.40%) |
May 05, 2016 | 15.61 | 15.64 | 15.45 | 15.45 | 8,375 | -0.09(-0.58%) |
May 04, 2016 | 15.61 | 15.66 | 15.52 | 15.54 | 7,741 | -0.30(-1.91%) |
May 03, 2016 | 16.17 | 16.17 | 15.80 | 15.85 | 13,801 | -0.53(-3.23%) |