Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.22 | 16.31 | 16.11 | 16.28 | 481,120 | +0.08(+0.49%) |
Jul 28, 2016 | 16.11 | 16.29 | 16.00 | 16.20 | 625,561 | +0.16(+0.99%) |
Jul 27, 2016 | 16.21 | 16.22 | 15.95 | 16.04 | 328,263 | -0.06(-0.35%) |
Jul 26, 2016 | 16.17 | 16.25 | 15.98 | 16.10 | 332,785 | -0.03(-0.20%) |
Jul 25, 2016 | 15.98 | 16.20 | 15.91 | 16.13 | 296,005 | +0.11(+0.67%) |
Jul 22, 2016 | 15.85 | 16.05 | 15.78 | 16.02 | 290,383 | +0.11(+0.70%) |
Jul 21, 2016 | 15.98 | 16.12 | 15.82 | 15.91 | 330,278 | -0.07(-0.44%) |
Jul 20, 2016 | 16.11 | 16.11 | 15.78 | 15.98 | 482,281 | -0.25(-1.55%) |
Jul 19, 2016 | 16.48 | 16.49 | 16.22 | 16.23 | 338,103 | -0.13(-0.77%) |
Jul 18, 2016 | 16.27 | 16.74 | 16.14 | 16.36 | 387,664 | +0.09(+0.54%) |
Jul 15, 2016 | 16.15 | 16.32 | 16.07 | 16.27 | 242,704 | +0.13(+0.78%) |
Jul 14, 2016 | 16.15 | 16.24 | 16.06 | 16.15 | 242,006 | +0.06(+0.35%) |
Jul 13, 2016 | 16.22 | 16.28 | 15.99 | 16.09 | 525,009 | -0.06(-0.35%) |
Jul 12, 2016 | 15.90 | 16.27 | 15.80 | 16.15 | 461,233 | +0.34(+2.18%) |
Jul 11, 2016 | 15.82 | 15.94 | 15.68 | 15.80 | 262,549 | +0.04(+0.24%) |
Jul 08, 2016 | 15.82 | 15.83 | 15.61 | 15.76 | 332,289 | +0.09(+0.59%) |
Jul 07, 2016 | 15.77 | 15.77 | 15.37 | 15.67 | 253,223 | +0.04(+0.27%) |
Jul 06, 2016 | 15.48 | 15.75 | 15.09 | 15.63 | 455,717 | +0.27(+1.73%) |
Jul 05, 2016 | 14.99 | 15.36 | 14.85 | 15.36 | 297,222 | +0.28(+1.88%) |
Jul 01, 2016 | 15.55 | 15.08 | 15.08 | 15.08 | 482,870 | -0.47(-3.02%) |
Jun 30, 2016 | 15.62 | 15.80 | 15.39 | 15.55 | 474,761 | -0.06(-0.39%) |
Jun 29, 2016 | 15.70 | 15.87 | 15.50 | 15.61 | 355,603 | +0.13(+0.84%) |
Jun 28, 2016 | 15.18 | 15.60 | 15.07 | 15.48 | 428,620 | +0.56(+3.78%) |
Jun 27, 2016 | 15.21 | 15.35 | 14.78 | 14.92 | 413,644 | -0.40(-2.61%) |
Jun 24, 2016 | 14.96 | 15.66 | 14.90 | 15.32 | 393,685 | -0.14(-0.93%) |
Jun 23, 2016 | 15.18 | 15.47 | 15.18 | 15.46 | 526,309 | +0.32(+2.09%) |
Jun 22, 2016 | 15.14 | 15.39 | 14.98 | 15.14 | 570,117 | +0.07(+0.49%) |
Jun 21, 2016 | 14.81 | 15.13 | 14.66 | 15.07 | 529,806 | +0.26(+1.76%) |
Jun 20, 2016 | 14.83 | 15.06 | 14.71 | 14.81 | 444,708 | +0.07(+0.44%) |
Jun 17, 2016 | 14.73 | 14.84 | 14.52 | 14.74 | 621,607 | +0.15(+1.05%) |
Jun 16, 2016 | 14.81 | 14.95 | 14.49 | 14.59 | 557,311 | -0.29(-1.94%) |
Jun 15, 2016 | 14.65 | 14.97 | 14.53 | 14.88 | 421,360 | +0.16(+1.08%) |
Jun 14, 2016 | 14.70 | 14.86 | 14.42 | 14.72 | 687,838 | -0.11(-0.72%) |
Jun 13, 2016 | 15.13 | 15.29 | 14.70 | 14.83 | 572,375 | -0.37(-2.45%) |
Jun 10, 2016 | 15.92 | 15.98 | 15.17 | 15.20 | 888,260 | -1.02(-6.31%) |
Jun 09, 2016 | 16.39 | 16.44 | 16.15 | 16.22 | 418,640 | -0.25(-1.50%) |
Jun 08, 2016 | 16.90 | 16.98 | 16.41 | 16.47 | 352,559 | -0.43(-2.53%) |
Jun 07, 2016 | 16.95 | 17.27 | 16.74 | 16.90 | 593,505 | -0.05(-0.30%) |
Jun 06, 2016 | 16.55 | 16.96 | 16.44 | 16.95 | 592,111 | +0.44(+2.68%) |
Jun 03, 2016 | 16.47 | 16.62 | 16.30 | 16.51 | 286,087 | +0.01(+0.08%) |
Jun 02, 2016 | 15.88 | 16.60 | 15.83 | 16.49 | 651,713 | +0.51(+3.17%) |
Jun 01, 2016 | 16.06 | 16.22 | 15.88 | 15.99 | 411,666 | -0.10(-0.64%) |
May 31, 2016 | 16.27 | 16.49 | 16.01 | 16.09 | 627,286 | -0.09(-0.58%) |
May 27, 2016 | 16.09 | 16.18 | 16.18 | 16.18 | 381,055 | +0.10(+0.64%) |
May 26, 2016 | 15.64 | 16.18 | 15.64 | 16.08 | 781,861 | +0.47(+2.98%) |
May 25, 2016 | 15.40 | 15.66 | 15.29 | 15.61 | 432,297 | +0.22(+1.45%) |
May 24, 2016 | 15.35 | 15.43 | 15.23 | 15.39 | 352,753 | +0.13(+0.88%) |
May 23, 2016 | 15.26 | 15.42 | 15.06 | 15.26 | 392,907 | -0.03(-0.18%) |
May 20, 2016 | 15.03 | 15.33 | 14.78 | 15.28 | 416,625 | +0.03(+0.21%) |
May 19, 2016 | 14.51 | 15.27 | 14.49 | 15.25 | 510,285 | +0.68(+4.63%) |
May 18, 2016 | 14.83 | 14.92 | 14.49 | 14.58 | 332,729 | -0.21(-1.45%) |
May 17, 2016 | 14.72 | 15.01 | 14.71 | 14.79 | 341,957 | +0.04(+0.25%) |
May 16, 2016 | 14.93 | 15.01 | 14.58 | 14.75 | 475,902 | -0.10(-0.69%) |
May 13, 2016 | 14.81 | 15.06 | 14.69 | 14.86 | 371,702 | +0.06(+0.38%) |
May 12, 2016 | 14.89 | 14.99 | 14.67 | 14.80 | 353,335 | +0.02(+0.13%) |
May 11, 2016 | 14.62 | 15.00 | 14.58 | 14.78 | 634,830 | +0.19(+1.31%) |
May 10, 2016 | 14.25 | 14.73 | 14.19 | 14.59 | 960,467 | +0.47(+3.30%) |
May 09, 2016 | 14.10 | 14.32 | 13.78 | 14.12 | 660,462 | +0.03(+0.20%) |
May 06, 2016 | 13.84 | 14.16 | 13.67 | 14.10 | 573,732 | +0.26(+1.88%) |
May 05, 2016 | 13.53 | 14.13 | 13.44 | 13.84 | 604,038 | +0.38(+2.84%) |
May 04, 2016 | 13.61 | 13.70 | 13.39 | 13.45 | 423,821 | -0.16(-1.20%) |
May 03, 2016 | 13.78 | 13.78 | 13.47 | 13.62 | 683,955 | -0.20(-1.42%) |