Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.64 | 16.26 | 15.64 | 16.14 | 68,511 | +0.45(+2.89%) |
Jul 28, 2016 | 15.66 | 15.85 | 15.62 | 15.69 | 12,548 | -0.09(-0.58%) |
Jul 27, 2016 | 15.78 | 15.89 | 15.70 | 15.78 | 17,280 | +0.00(+0.00%) |
Jul 26, 2016 | 15.77 | 15.84 | 15.60 | 15.78 | 26,477 | +0.09(+0.54%) |
Jul 25, 2016 | 15.91 | 15.92 | 15.60 | 15.69 | 15,317 | -0.16(-0.98%) |
Jul 22, 2016 | 15.71 | 15.88 | 15.71 | 15.85 | 32,411 | +0.18(+1.18%) |
Jul 21, 2016 | 15.67 | 15.70 | 15.60 | 15.67 | 35,290 | +0.03(+0.18%) |
Jul 20, 2016 | 15.84 | 15.84 | 15.57 | 15.64 | 28,199 | -0.21(-1.30%) |
Jul 19, 2016 | 15.72 | 15.92 | 15.63 | 15.84 | 79,744 | +0.13(+0.86%) |
Jul 18, 2016 | 15.64 | 15.71 | 15.64 | 15.71 | 25,033 | +0.03(+0.18%) |
Jul 15, 2016 | 15.72 | 15.72 | 15.62 | 15.68 | 35,403 | +0.04(+0.27%) |
Jul 14, 2016 | 15.72 | 15.89 | 15.60 | 15.64 | 72,641 | +0.01(+0.09%) |
Jul 13, 2016 | 15.66 | 15.69 | 15.60 | 15.62 | 56,925 | +0.00(+0.00%) |
Jul 12, 2016 | 15.67 | 15.67 | 15.60 | 15.62 | 60,558 | -0.01(-0.05%) |
Jul 11, 2016 | 15.60 | 15.65 | 15.60 | 15.63 | 45,781 | -0.04(-0.23%) |
Jul 08, 2016 | 15.60 | 15.56 | 15.56 | 15.67 | 46,450 | +0.11(+0.68%) |
Jul 07, 2016 | 15.51 | 15.71 | 15.43 | 15.56 | 56,426 | +0.13(+0.87%) |
Jul 05, 2016 | 15.42 | 15.59 | 15.39 | 15.42 | 98,167 | -0.02(-0.14%) |
Jul 01, 2016 | 15.32 | 15.45 | 15.45 | 15.45 | 24,253 | +0.06(+0.42%) |
Jun 30, 2016 | 15.42 | 15.47 | 15.32 | 15.38 | 35,081 | +0.07(+0.46%) |
Jun 29, 2016 | 15.02 | 15.46 | 15.00 | 15.31 | 51,384 | +0.38(+2.52%) |
Jun 28, 2016 | 15.22 | 15.42 | 14.75 | 14.94 | 116,844 | -0.13(-0.89%) |
Jun 27, 2016 | 15.33 | 15.33 | 14.79 | 15.07 | 136,218 | -0.19(-1.25%) |
Jun 24, 2016 | 15.35 | 15.60 | 15.17 | 15.26 | 638,668 | -0.24(-1.56%) |
Jun 23, 2016 | 15.55 | 15.56 | 15.42 | 15.50 | 88,482 | +0.02(+0.14%) |
Jun 22, 2016 | 15.60 | 15.67 | 15.35 | 15.48 | 77,889 | -0.12(-0.77%) |
Jun 21, 2016 | 15.85 | 15.85 | 15.58 | 15.60 | 164,463 | -0.10(-0.63%) |
Jun 20, 2016 | 15.60 | 15.92 | 15.57 | 15.70 | 375,418 | +0.11(+0.68%) |
Jun 17, 2016 | 15.42 | 15.78 | 15.39 | 15.59 | 46,341 | +0.04(+0.23%) |
Jun 16, 2016 | 15.42 | 15.67 | 15.35 | 15.56 | 46,052 | +0.12(+0.78%) |
Jun 15, 2016 | 15.46 | 15.96 | 15.27 | 15.44 | 312,663 | -0.07(-0.46%) |
Jun 14, 2016 | 15.81 | 15.81 | 14.97 | 15.51 | 274,112 | -0.23(-1.44%) |
Jun 13, 2016 | 15.81 | 15.81 | 15.68 | 15.74 | 30,038 | -0.06(-0.40%) |
Jun 10, 2016 | 15.88 | 15.88 | 15.62 | 15.80 | 18,875 | -0.08(-0.49%) |
Jun 09, 2016 | 15.85 | 16.29 | 15.85 | 15.88 | 27,133 | -0.09(-0.58%) |
Jun 08, 2016 | 16.00 | 16.25 | 15.92 | 15.97 | 21,399 | -0.15(-0.92%) |
Jun 07, 2016 | 15.92 | 16.13 | 15.92 | 16.12 | 72,713 | -0.15(-0.92%) |
Jun 06, 2016 | 16.12 | 16.31 | 16.03 | 16.27 | 64,955 | +0.27(+1.68%) |
Jun 03, 2016 | 16.15 | 16.17 | 15.85 | 16.00 | 42,919 | -0.26(-1.57%) |
Jun 02, 2016 | 15.84 | 16.60 | 15.84 | 16.25 | 258,921 | +0.25(+1.55%) |
Jun 01, 2016 | 15.98 | 16.07 | 15.81 | 16.01 | 260,157 | +0.04(+0.27%) |
May 31, 2016 | 16.02 | 16.22 | 15.78 | 15.96 | 264,204 | +0.06(+0.40%) |
May 27, 2016 | 15.61 | 15.90 | 15.90 | 15.90 | 291,468 | +0.24(+1.54%) |
May 26, 2016 | 15.60 | 15.76 | 15.53 | 15.66 | 201,124 | +0.05(+0.32%) |
May 25, 2016 | 15.57 | 15.83 | 15.53 | 15.61 | 441,834 | +0.08(+0.50%) |