Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.21 | 16.37 | 16.21 | 16.34 | 14,772 | +0.28(+1.77%) |
Jul 28, 2016 | 16.19 | 16.19 | 16.05 | 16.05 | 2,611 | -0.11(-0.66%) |
Jul 27, 2016 | 16.14 | 16.16 | 16.07 | 16.16 | 4,025 | +0.04(+0.24%) |
Jul 26, 2016 | 16.05 | 16.16 | 16.05 | 16.12 | 9,136 | +0.09(+0.56%) |
Jul 25, 2016 | 16.04 | 16.07 | 16.03 | 16.03 | 1,162 | -0.15(-0.92%) |
Jul 22, 2016 | 16.04 | 16.21 | 16.01 | 16.18 | 4,238 | +0.02(+0.13%) |
Jul 21, 2016 | 16.17 | 16.18 | 16.16 | 16.16 | 2,445 | -0.10(-0.61%) |
Jul 20, 2016 | 15.99 | 16.26 | 15.99 | 16.26 | 5,489 | +0.09(+0.55%) |
Jul 19, 2016 | 16.05 | 16.24 | 16.03 | 16.17 | 63,263 | -0.07(-0.43%) |
Jul 18, 2016 | 16.17 | 16.24 | 16.16 | 16.24 | 9,710 | -0.12(-0.72%) |
Jul 15, 2016 | 16.05 | 16.36 | 16.05 | 16.36 | 29,419 | +0.20(+1.24%) |
Jul 14, 2016 | 16.30 | 16.39 | 16.16 | 16.16 | 14,080 | +0.05(+0.29%) |
Jul 13, 2016 | 16.02 | 16.11 | 15.94 | 16.11 | 51,892 | +0.15(+0.93%) |
Jul 12, 2016 | 16.10 | 16.10 | 15.96 | 15.96 | 3,943 | +0.04(+0.25%) |
Jul 11, 2016 | 15.99 | 15.99 | 15.91 | 15.92 | 18,705 | -0.04(-0.25%) |
Jul 08, 2016 | 15.94 | 15.99 | 15.61 | 15.96 | 40,940 | +0.36(+2.28%) |
Jul 07, 2016 | 15.74 | 15.81 | 15.61 | 15.61 | 21,420 | -0.13(-0.84%) |
Jul 06, 2016 | 15.84 | 15.86 | 15.74 | 15.74 | 22,444 | -0.19(-1.22%) |
Jul 05, 2016 | 15.95 | 16.18 | 15.91 | 15.93 | 66,917 | -0.26(-1.63%) |
Jul 01, 2016 | 16.35 | 16.20 | 16.20 | 16.20 | 12,146 | -0.24(-1.46%) |
Jun 30, 2016 | 16.26 | 16.44 | 16.26 | 16.44 | 12,217 | +0.26(+1.59%) |
Jun 29, 2016 | 16.11 | 16.29 | 16.06 | 16.18 | 9,957 | +0.26(+1.61%) |
Jun 28, 2016 | 15.58 | 15.92 | 15.58 | 15.92 | 8,534 | +0.44(+2.87%) |
Jun 27, 2016 | 15.46 | 15.51 | 15.39 | 15.48 | 73,758 | +0.06(+0.36%) |
Jun 24, 2016 | 15.35 | 15.55 | 15.33 | 15.42 | 2,979 | -0.27(-1.74%) |
Jun 23, 2016 | 15.62 | 15.70 | 15.60 | 15.70 | 9,678 | +0.20(+1.32%) |
Jun 22, 2016 | 15.49 | 15.49 | 15.49 | 15.49 | 2,134 | +0.07(+0.47%) |
Jun 21, 2016 | 15.53 | 15.53 | 15.39 | 15.42 | 6,246 | +0.04(+0.26%) |
Jun 20, 2016 | 15.31 | 15.49 | 15.31 | 15.38 | 57,014 | +0.07(+0.47%) |
Jun 17, 2016 | 15.28 | 15.35 | 15.26 | 15.31 | 2,841 | +0.25(+1.64%) |
Jun 16, 2016 | 14.87 | 15.10 | 14.87 | 15.06 | 4,448 | -0.08(-0.50%) |
Jun 15, 2016 | 15.07 | 15.14 | 14.58 | 15.14 | 3,525 | +0.16(+1.08%) |
Jun 14, 2016 | 15.02 | 15.02 | 14.97 | 14.98 | 2,714 | -0.04(-0.26%) |
Jun 13, 2016 | 15.14 | 15.14 | 15.02 | 15.02 | 6,182 | -0.25(-1.62%) |
Jun 10, 2016 | 15.30 | 15.30 | 15.26 | 15.26 | 323 | -0.12(-0.77%) |
Jun 09, 2016 | 15.49 | 15.56 | 15.37 | 15.38 | 45,203 | -0.16(-1.02%) |
Jun 08, 2016 | 15.40 | 15.54 | 15.31 | 15.54 | 27,883 | +0.40(+2.68%) |
Jun 07, 2016 | 15.05 | 15.13 | 15.05 | 15.13 | 9,459 | +0.23(+1.52%) |
Jun 06, 2016 | 14.91 | 14.96 | 14.82 | 14.91 | 5,973 | +0.10(+0.67%) |
Jun 03, 2016 | 14.79 | 14.82 | 14.70 | 14.81 | 7,935 | +0.24(+1.63%) |
Jun 02, 2016 | 14.37 | 14.57 | 14.37 | 14.57 | 3,138 | +0.05(+0.34%) |
Jun 01, 2016 | 14.32 | 14.52 | 14.32 | 14.52 | 3,284 | +0.10(+0.71%) |
May 31, 2016 | 14.60 | 14.60 | 14.35 | 14.42 | 8,968 | -0.02(-0.16%) |
May 27, 2016 | 14.47 | 14.44 | 14.44 | 14.44 | 8,300 | -0.04(-0.28%) |
May 26, 2016 | 14.51 | 14.59 | 14.48 | 14.48 | 5,583 | -0.02(-0.13%) |
May 25, 2016 | 14.55 | 14.60 | 14.42 | 14.50 | 8,727 | -0.10(-0.70%) |
May 24, 2016 | 14.62 | 14.70 | 14.59 | 14.60 | 6,012 | +0.01(+0.09%) |
May 23, 2016 | 14.71 | 14.71 | 14.57 | 14.59 | 3,237 | -0.11(-0.78%) |
May 20, 2016 | 14.59 | 14.78 | 14.59 | 14.71 | 14,881 | +0.17(+1.20%) |
May 19, 2016 | 14.47 | 14.56 | 14.47 | 14.53 | 5,859 | -0.04(-0.27%) |
May 18, 2016 | 14.83 | 14.83 | 14.57 | 14.57 | 9,411 | -0.32(-2.12%) |
May 17, 2016 | 14.82 | 14.91 | 14.69 | 14.89 | 23,133 | +0.08(+0.51%) |
May 16, 2016 | 14.70 | 15.58 | 14.53 | 14.81 | 15,115 | +0.10(+0.70%) |
May 13, 2016 | 14.79 | 14.84 | 14.69 | 14.71 | 13,744 | -0.24(-1.61%) |
May 12, 2016 | 14.82 | 14.96 | 14.82 | 14.95 | 7,956 | -0.11(-0.70%) |
May 11, 2016 | 14.90 | 15.06 | 14.90 | 15.06 | 3,996 | +0.14(+0.93%) |
May 10, 2016 | 14.93 | 14.93 | 14.91 | 14.92 | 3,589 | +0.33(+2.23%) |
May 09, 2016 | 14.70 | 14.71 | 14.42 | 14.59 | 9,499 | -0.21(-1.40%) |
May 06, 2016 | 14.55 | 14.80 | 14.54 | 14.80 | 16,641 | +0.24(+1.63%) |
May 05, 2016 | 14.47 | 14.60 | 14.47 | 14.56 | 2,817 | -0.03(-0.20%) |
May 04, 2016 | 14.56 | 14.60 | 14.53 | 14.59 | 5,550 | +0.09(+0.61%) |
May 03, 2016 | 14.69 | 14.69 | 14.48 | 14.50 | 30,615 | -0.32(-2.13%) |