Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.58 | 16.60 | 16.54 | 16.59 | 36,435 | +0.10(+0.62%) |
Jul 28, 2016 | 16.49 | 16.53 | 16.45 | 16.49 | 33,506 | +0.06(+0.37%) |
Jul 27, 2016 | 16.41 | 16.51 | 16.39 | 16.43 | 22,191 | -0.04(-0.25%) |
Jul 26, 2016 | 16.45 | 16.48 | 16.39 | 16.47 | 20,780 | +0.07(+0.46%) |
Jul 25, 2016 | 16.50 | 16.50 | 16.39 | 16.39 | 118,604 | -0.10(-0.63%) |
Jul 22, 2016 | 16.46 | 16.51 | 16.46 | 16.50 | 22,906 | -0.01(-0.03%) |
Jul 21, 2016 | 16.49 | 16.50 | 16.46 | 16.50 | 28,153 | +0.01(+0.08%) |
Jul 20, 2016 | 16.48 | 16.50 | 16.43 | 16.49 | 20,156 | +0.03(+0.21%) |
Jul 19, 2016 | 16.41 | 16.46 | 16.41 | 16.45 | 23,314 | -0.05(-0.33%) |
Jul 18, 2016 | 16.49 | 16.54 | 16.42 | 16.51 | 19,293 | +0.01(+0.04%) |
Jul 15, 2016 | 16.46 | 16.51 | 16.46 | 16.50 | 103,464 | +0.03(+0.16%) |
Jul 14, 2016 | 16.53 | 16.53 | 16.47 | 16.47 | 16,292 | +0.01(+0.09%) |
Jul 13, 2016 | 16.44 | 16.49 | 16.43 | 16.46 | 116,475 | +0.02(+0.15%) |
Jul 12, 2016 | 16.36 | 16.47 | 16.36 | 16.44 | 184,890 | +0.10(+0.64%) |
Jul 11, 2016 | 16.30 | 16.34 | 16.28 | 16.33 | 53,406 | +0.05(+0.29%) |
Jul 08, 2016 | 16.24 | 16.30 | 16.17 | 16.28 | 185,716 | +0.12(+0.72%) |
Jul 07, 2016 | 16.22 | 16.26 | 16.15 | 16.17 | 66,955 | -0.07(-0.46%) |
Jul 06, 2016 | 16.17 | 16.26 | 16.11 | 16.24 | 50,488 | +0.03(+0.17%) |
Jul 05, 2016 | 16.22 | 16.27 | 16.15 | 16.21 | 107,416 | -0.07(-0.46%) |
Jul 01, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 78,203 | +0.08(+0.48%) |
Jun 30, 2016 | 16.13 | 16.22 | 16.13 | 16.21 | 23,814 | +0.04(+0.25%) |
Jun 29, 2016 | 16.16 | 16.18 | 16.13 | 16.17 | 19,732 | +0.17(+1.06%) |
Jun 28, 2016 | 16.03 | 16.04 | 15.95 | 16.00 | 50,165 | +0.12(+0.73%) |
Jun 27, 2016 | 15.99 | 15.99 | 15.88 | 15.89 | 57,242 | -0.14(-0.88%) |
Jun 24, 2016 | 15.95 | 16.12 | 15.93 | 16.03 | 42,418 | -0.49(-2.97%) |
Jun 23, 2016 | 16.50 | 16.52 | 16.46 | 16.52 | 29,071 | +0.15(+0.91%) |
Jun 22, 2016 | 16.39 | 16.40 | 16.31 | 16.37 | 18,206 | -0.01(-0.04%) |
Jun 21, 2016 | 16.37 | 16.37 | 16.28 | 16.37 | 60,491 | +0.02(+0.12%) |
Jun 20, 2016 | 16.35 | 16.40 | 16.33 | 16.35 | 57,415 | +0.15(+0.92%) |
Jun 17, 2016 | 16.24 | 16.26 | 16.17 | 16.20 | 21,767 | +0.03(+0.21%) |
Jun 16, 2016 | 16.13 | 16.20 | 16.06 | 16.17 | 25,625 | -0.03(-0.17%) |
Jun 15, 2016 | 16.17 | 16.25 | 16.17 | 16.20 | 45,545 | +0.04(+0.25%) |
Jun 14, 2016 | 16.18 | 16.18 | 16.14 | 16.16 | 38,196 | -0.12(-0.75%) |
Jun 13, 2016 | 16.27 | 16.31 | 16.25 | 16.28 | 16,214 | -0.05(-0.29%) |
Jun 10, 2016 | 16.35 | 16.37 | 16.29 | 16.33 | 31,591 | -0.06(-0.37%) |
Jun 09, 2016 | 16.41 | 16.42 | 16.36 | 16.39 | 23,335 | -0.04(-0.25%) |
Jun 08, 2016 | 16.39 | 16.44 | 16.38 | 16.43 | 22,421 | +0.04(+0.25%) |
Jun 07, 2016 | 16.37 | 16.40 | 16.35 | 16.39 | 21,442 | +0.05(+0.29%) |
Jun 06, 2016 | 16.27 | 16.35 | 16.26 | 16.34 | 37,834 | +0.11(+0.67%) |
Jun 03, 2016 | 16.22 | 16.23 | 16.19 | 16.23 | 60,345 | +0.09(+0.55%) |
Jun 02, 2016 | 16.12 | 16.16 | 16.05 | 16.14 | 40,670 | +0.07(+0.46%) |
Jun 01, 2016 | 16.10 | 16.15 | 16.03 | 16.07 | 154,780 | +0.03(+0.17%) |
May 31, 2016 | 16.08 | 16.09 | 16.04 | 16.04 | 7,428 | +0.00(+0.00%) |
May 27, 2016 | 16.06 | 16.04 | 16.04 | 16.04 | 46,024 | -0.06(-0.38%) |
May 26, 2016 | 16.12 | 16.17 | 16.08 | 16.10 | 22,335 | -0.03(-0.21%) |
May 25, 2016 | 16.12 | 16.14 | 16.06 | 16.14 | 15,630 | +0.06(+0.38%) |
May 24, 2016 | 16.10 | 16.13 | 16.03 | 16.08 | 20,767 | +0.00(+0.00%) |
May 23, 2016 | 16.10 | 16.10 | 16.04 | 16.08 | 26,556 | +0.02(+0.13%) |
May 20, 2016 | 16.05 | 16.09 | 16.04 | 16.06 | 18,795 | +0.02(+0.12%) |
May 19, 2016 | 16.04 | 16.08 | 15.99 | 16.04 | 23,522 | -0.06(-0.37%) |
May 18, 2016 | 16.12 | 16.16 | 16.02 | 16.10 | 22,243 | -0.04(-0.25%) |
May 17, 2016 | 16.14 | 16.15 | 16.06 | 16.14 | 31,438 | +0.06(+0.38%) |
May 16, 2016 | 16.11 | 16.14 | 16.07 | 16.08 | 58,798 | +0.05(+0.33%) |
May 13, 2016 | 16.12 | 16.12 | 16.01 | 16.02 | 16,209 | -0.03(-0.17%) |
May 12, 2016 | 16.14 | 16.15 | 16.03 | 16.05 | 41,806 | -0.03(-0.21%) |
May 11, 2016 | 16.11 | 16.16 | 16.08 | 16.08 | 14,149 | -0.02(-0.12%) |
May 10, 2016 | 16.02 | 16.11 | 16.02 | 16.10 | 9,684 | +0.05(+0.29%) |
May 09, 2016 | 16.11 | 16.13 | 16.01 | 16.06 | 9,694 | -0.07(-0.46%) |
May 06, 2016 | 16.08 | 16.16 | 16.02 | 16.13 | 18,714 | +0.04(+0.25%) |
May 05, 2016 | 16.16 | 16.16 | 16.04 | 16.09 | 13,552 | +0.00(+0.00%) |
May 04, 2016 | 16.12 | 16.18 | 16.07 | 16.09 | 151,956 | -0.09(-0.54%) |
May 03, 2016 | 16.22 | 16.28 | 16.16 | 16.18 | 114,949 | -0.05(-0.33%) |