Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.55 | 16.60 | 16.50 | 16.56 | 11,829 | -0.04(-0.25%) |
Jul 28, 2016 | 16.68 | 16.68 | 16.56 | 16.61 | 19,577 | -0.07(-0.41%) |
Jul 27, 2016 | 16.71 | 16.71 | 16.57 | 16.67 | 12,576 | +0.02(+0.10%) |
Jul 26, 2016 | 16.61 | 16.67 | 16.56 | 16.66 | 20,947 | +0.11(+0.66%) |
Jul 25, 2016 | 16.59 | 16.61 | 16.51 | 16.55 | 33,775 | -0.08(-0.46%) |
Jul 22, 2016 | 16.52 | 16.65 | 16.51 | 16.62 | 66,471 | +0.12(+0.72%) |
Jul 21, 2016 | 16.50 | 16.59 | 16.50 | 16.50 | 59,043 | -0.10(-0.61%) |
Jul 20, 2016 | 16.52 | 16.61 | 16.51 | 16.61 | 57,165 | +0.14(+0.82%) |
Jul 19, 2016 | 16.50 | 16.56 | 16.47 | 16.47 | 122,594 | -0.10(-0.61%) |
Jul 18, 2016 | 16.47 | 16.58 | 16.47 | 16.57 | 29,545 | +0.11(+0.66%) |
Jul 15, 2016 | 16.45 | 16.53 | 16.44 | 16.46 | 68,589 | +0.00(+0.01%) |
Jul 14, 2016 | 16.44 | 16.48 | 16.43 | 16.46 | 8,268 | +0.14(+0.83%) |
Jul 13, 2016 | 16.34 | 16.37 | 16.28 | 16.33 | 12,021 | -0.03(-0.16%) |
Jul 12, 2016 | 16.35 | 16.42 | 16.34 | 16.35 | 29,447 | +0.18(+1.10%) |
Jul 11, 2016 | 16.18 | 16.23 | 16.16 | 16.17 | 26,773 | +0.13(+0.81%) |
Jul 08, 2016 | 15.98 | 16.06 | 15.97 | 16.04 | 46,312 | +0.22(+1.37%) |
Jul 07, 2016 | 15.95 | 15.95 | 15.81 | 15.83 | 57,014 | -0.03(-0.16%) |
Jul 06, 2016 | 15.72 | 15.85 | 15.68 | 15.85 | 157,611 | -0.04(-0.27%) |
Jul 05, 2016 | 16.05 | 16.05 | 15.84 | 15.90 | 19,797 | -0.24(-1.47%) |
Jul 01, 2016 | 16.09 | 16.13 | 16.13 | 16.13 | 70,615 | +0.13(+0.79%) |
Jun 30, 2016 | 15.94 | 16.03 | 15.90 | 16.01 | 104,499 | +0.19(+1.23%) |
Jun 29, 2016 | 15.71 | 15.89 | 15.71 | 15.81 | 246,169 | +0.23(+1.47%) |
Jun 28, 2016 | 15.58 | 15.58 | 15.50 | 15.58 | 51,654 | +0.31(+2.05%) |
Jun 27, 2016 | 15.42 | 15.42 | 15.21 | 15.27 | 51,472 | -0.15(-0.99%) |
Jun 24, 2016 | 15.49 | 15.64 | 15.38 | 15.42 | 72,586 | -0.63(-3.90%) |
Jun 23, 2016 | 15.91 | 16.05 | 15.91 | 16.05 | 13,801 | +0.25(+1.55%) |
Jun 22, 2016 | 15.95 | 15.95 | 15.80 | 15.80 | 60,202 | +0.00(+0.00%) |
Jun 21, 2016 | 15.76 | 15.85 | 15.72 | 15.80 | 18,922 | +0.08(+0.51%) |
Jun 20, 2016 | 15.73 | 15.82 | 15.72 | 15.72 | 30,806 | +0.17(+1.08%) |
Jun 17, 2016 | 15.51 | 15.56 | 15.47 | 15.55 | 30,729 | +0.01(+0.05%) |
Jun 16, 2016 | 15.48 | 15.59 | 15.33 | 15.55 | 38,050 | -0.02(-0.11%) |
Jun 15, 2016 | 15.57 | 15.71 | 15.56 | 15.56 | 204,598 | +0.09(+0.60%) |
Jun 14, 2016 | 15.51 | 15.57 | 15.43 | 15.47 | 47,367 | -0.03(-0.16%) |
Jun 13, 2016 | 15.62 | 15.62 | 15.50 | 15.50 | 55,637 | -0.24(-1.55%) |
Jun 10, 2016 | 15.80 | 15.81 | 15.67 | 15.74 | 136,439 | -0.28(-1.77%) |
Jun 09, 2016 | 16.02 | 16.04 | 15.97 | 16.02 | 20,311 | -0.11(-0.70%) |
Jun 08, 2016 | 16.15 | 16.16 | 16.09 | 16.13 | 39,355 | +0.04(+0.26%) |
Jun 07, 2016 | 16.12 | 16.13 | 16.07 | 16.09 | 19,377 | +0.13(+0.84%) |
Jun 06, 2016 | 15.92 | 16.01 | 15.90 | 15.96 | 39,549 | +0.08(+0.53%) |
Jun 03, 2016 | 15.92 | 15.93 | 15.81 | 15.87 | 19,317 | +0.01(+0.05%) |
Jun 02, 2016 | 15.77 | 15.87 | 15.73 | 15.87 | 54,903 | +0.13(+0.86%) |
Jun 01, 2016 | 15.75 | 15.75 | 15.65 | 15.73 | 28,326 | +0.03(+0.16%) |
May 31, 2016 | 15.66 | 15.77 | 15.65 | 15.71 | 104,131 | +0.05(+0.32%) |
May 27, 2016 | 15.70 | 15.65 | 15.65 | 15.65 | 1,011,871 | +0.04(+0.27%) |
May 26, 2016 | 15.56 | 15.63 | 15.54 | 15.61 | 45,185 | +0.09(+0.60%) |
May 25, 2016 | 15.59 | 15.62 | 15.52 | 15.52 | 131,208 | +0.05(+0.33%) |
May 24, 2016 | 15.33 | 15.47 | 15.33 | 15.47 | 62,891 | +0.19(+1.21%) |
May 23, 2016 | 15.33 | 15.34 | 15.25 | 15.28 | 126,554 | +0.02(+0.11%) |
May 20, 2016 | 15.32 | 15.35 | 15.26 | 15.27 | 232,890 | +0.06(+0.39%) |
May 19, 2016 | 15.14 | 15.22 | 15.08 | 15.21 | 907,921 | -0.06(-0.39%) |
May 18, 2016 | 15.31 | 15.39 | 15.24 | 15.27 | 21,301 | -0.00(-0.00%) |
May 17, 2016 | 15.34 | 15.39 | 15.25 | 15.27 | 39,635 | -0.08(-0.49%) |
May 16, 2016 | 15.28 | 15.40 | 15.28 | 15.34 | 20,599 | +0.16(+1.05%) |
May 13, 2016 | 15.29 | 15.29 | 15.16 | 15.18 | 42,921 | -0.17(-1.10%) |
May 12, 2016 | 15.43 | 15.43 | 15.29 | 15.35 | 229,441 | -0.06(-0.38%) |
May 11, 2016 | 15.41 | 15.47 | 15.35 | 15.41 | 100,864 | -0.05(-0.33%) |
May 10, 2016 | 15.34 | 15.47 | 15.23 | 15.46 | 12,761 | +0.23(+1.49%) |
May 09, 2016 | 15.34 | 15.35 | 15.22 | 15.23 | 224,355 | -0.11(-0.71%) |
May 06, 2016 | 15.36 | 15.36 | 15.28 | 15.34 | 15,150 | -0.01(-0.06%) |
May 05, 2016 | 15.47 | 15.47 | 15.28 | 15.35 | 18,965 | -0.01(-0.05%) |
May 04, 2016 | 15.39 | 15.44 | 15.32 | 15.36 | 36,279 | -0.08(-0.49%) |
May 03, 2016 | 15.60 | 15.62 | 15.42 | 15.44 | 765,572 | -0.32(-2.03%) |