Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.38 | 15.45 | 15.38 | 15.42 | 4,109 | +0.04(+0.25%) |
Jul 28, 2016 | 15.40 | 15.40 | 15.38 | 15.38 | 1,479 | -0.01(-0.07%) |
Jul 27, 2016 | 15.41 | 15.41 | 15.33 | 15.39 | 15,525 | +0.04(+0.27%) |
Jul 26, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 1,052 | -0.03(-0.16%) |
Jul 25, 2016 | 15.42 | 15.42 | 15.34 | 15.37 | 5,569 | -0.03(-0.20%) |
Jul 22, 2016 | 15.37 | 15.40 | 15.30 | 15.40 | 12,800 | +0.07(+0.48%) |
Jul 21, 2016 | 15.33 | 15.33 | 15.33 | 15.33 | 1,909 | -0.06(-0.41%) |
Jul 20, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 1,360 | +0.10(+0.64%) |
Jul 19, 2016 | 15.29 | 15.29 | 15.29 | 15.29 | 558 | -0.03(-0.22%) |
Jul 18, 2016 | 15.34 | 15.34 | 15.33 | 15.33 | 12,123 | +0.03(+0.20%) |
Jul 15, 2016 | 15.32 | 15.32 | 15.29 | 15.30 | 3,984 | -0.02(-0.12%) |
Jul 14, 2016 | 15.33 | 15.33 | 15.32 | 15.32 | 7,505 | +0.10(+0.67%) |
Jul 13, 2016 | 15.23 | 15.23 | 15.21 | 15.21 | 1,019 | -0.00(-0.03%) |
Jul 12, 2016 | 15.19 | 15.22 | 15.19 | 15.22 | 5,917 | +0.19(+1.30%) |
Jul 08, 2016 | 15.02 | 15.02 | 15.02 | 15.02 | 595 | +0.18(+1.23%) |
Jul 07, 2016 | 14.86 | 14.86 | 14.84 | 14.84 | 3,256 | +0.03(+0.23%) |
Jul 06, 2016 | 14.76 | 14.81 | 14.69 | 14.81 | 9,242 | +0.02(+0.13%) |
Jul 05, 2016 | 14.83 | 14.83 | 14.70 | 14.79 | 37,141 | -0.04(-0.30%) |
Jul 01, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 21,328 | +0.21(+1.42%) |
Jun 29, 2016 | 14.54 | 14.62 | 14.53 | 14.62 | 402 | +0.24(+1.66%) |
Jun 28, 2016 | 14.28 | 14.39 | 14.27 | 14.39 | 21,751 | +0.27(+1.93%) |
Jun 27, 2016 | 14.97 | 14.97 | 14.10 | 14.11 | 54,867 | -0.31(-2.13%) |
Jun 24, 2016 | 14.28 | 14.59 | 14.28 | 14.42 | 187,821 | -0.51(-3.44%) |
Jun 23, 2016 | 14.89 | 14.93 | 14.87 | 14.93 | 187,242 | +0.19(+1.32%) |
Jun 22, 2016 | 14.81 | 14.81 | 14.74 | 14.74 | 3,568 | -0.02(-0.14%) |
Jun 21, 2016 | 14.74 | 14.80 | 14.74 | 14.76 | 426,569 | +0.04(+0.28%) |
Jun 20, 2016 | 14.79 | 14.84 | 14.72 | 14.72 | 165,202 | +0.08(+0.55%) |
Jun 17, 2016 | 14.74 | 14.74 | 14.64 | 14.64 | 4,103 | -0.06(-0.40%) |
Jun 16, 2016 | 14.55 | 14.70 | 14.51 | 14.70 | 69,710 | +0.01(+0.06%) |
Jun 15, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 1,180 | +0.03(+0.20%) |
Jun 14, 2016 | 14.67 | 14.67 | 14.59 | 14.66 | 10,739 | -0.09(-0.60%) |
Jun 13, 2016 | 14.81 | 14.81 | 14.75 | 14.75 | 9,014 | -0.06(-0.40%) |
Jun 10, 2016 | 14.83 | 14.83 | 14.81 | 14.81 | 4,109 | -0.14(-0.95%) |
Jun 09, 2016 | 14.96 | 14.96 | 14.94 | 14.95 | 3,493 | -0.02(-0.14%) |
Jun 08, 2016 | 14.97 | 14.97 | 14.97 | 14.97 | 1,765 | +0.04(+0.30%) |
Jun 07, 2016 | 14.94 | 14.95 | 14.92 | 14.92 | 2,952 | +0.03(+0.18%) |
Jun 06, 2016 | 14.87 | 14.90 | 14.87 | 14.90 | 6,021 | +0.05(+0.36%) |
Jun 03, 2016 | 14.86 | 14.86 | 14.84 | 14.84 | 98,411 | -0.03(-0.20%) |
Jun 02, 2016 | 14.86 | 14.87 | 14.86 | 14.87 | 2,803 | +0.02(+0.14%) |
Jun 01, 2016 | 14.83 | 14.85 | 14.83 | 14.85 | 1,143 | +0.08(+0.52%) |
May 31, 2016 | 14.80 | 14.84 | 14.78 | 14.78 | 6,551 | -0.02(-0.12%) |
May 27, 2016 | 14.80 | 14.79 | 14.79 | 14.79 | 3,061 | +0.03(+0.22%) |
May 25, 2016 | 14.76 | 14.84 | 14.76 | 14.76 | 6 | +0.28(+1.95%) |
May 23, 2016 | 14.54 | 14.54 | 14.48 | 14.48 | 670 | -0.01(-0.08%) |
May 20, 2016 | 14.50 | 14.54 | 14.49 | 14.49 | 14,495 | +0.12(+0.83%) |
May 19, 2016 | 14.40 | 14.40 | 14.31 | 14.37 | 215,289 | -0.07(-0.47%) |
May 18, 2016 | 14.38 | 14.53 | 14.38 | 14.44 | 4,191 | +0.00(+0.00%) |
May 17, 2016 | 14.55 | 14.55 | 14.40 | 14.44 | 55,426 | -0.18(-1.21%) |
May 16, 2016 | 14.50 | 14.62 | 14.50 | 14.62 | 3,031 | +0.16(+1.14%) |
May 13, 2016 | 14.54 | 14.54 | 14.43 | 14.45 | 13,685 | -0.13(-0.89%) |
May 12, 2016 | 14.57 | 14.60 | 14.51 | 14.58 | 26,320 | +0.01(+0.04%) |
May 11, 2016 | 14.70 | 14.70 | 14.57 | 14.57 | 6,201 | -0.12(-0.84%) |
May 10, 2016 | 14.64 | 14.70 | 14.64 | 14.70 | 9,651 | +0.16(+1.08%) |
May 09, 2016 | 14.54 | 14.54 | 14.53 | 14.54 | 1,881 | +0.05(+0.35%) |
May 06, 2016 | 14.45 | 14.51 | 14.44 | 14.49 | 18,223 | +0.04(+0.24%) |
May 05, 2016 | 14.49 | 14.49 | 14.44 | 14.45 | 123,357 | -0.07(-0.47%) |
May 03, 2016 | 14.58 | 14.58 | 14.52 | 14.52 | 85 | -0.09(-0.62%) |