Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.84 | 14.86 | 14.53 | 14.67 | 53,164 | -0.07(-0.45%) |
Jul 28, 2016 | 14.84 | 14.93 | 14.74 | 14.74 | 22,402 | -0.07(-0.44%) |
Jul 27, 2016 | 15.08 | 15.08 | 14.77 | 14.80 | 24,773 | -0.32(-2.11%) |
Jul 26, 2016 | 15.10 | 15.15 | 14.92 | 15.12 | 24,956 | +0.03(+0.19%) |
Jul 25, 2016 | 15.17 | 15.17 | 15.09 | 15.09 | 14,997 | +0.00(+0.00%) |
Jul 22, 2016 | 15.16 | 15.19 | 15.09 | 15.09 | 20,833 | -0.05(-0.31%) |
Jul 21, 2016 | 15.23 | 15.23 | 15.09 | 15.14 | 17,512 | +0.11(+0.75%) |
Jul 20, 2016 | 15.19 | 15.20 | 15.02 | 15.03 | 21,528 | -0.16(-1.05%) |
Jul 19, 2016 | 15.22 | 15.27 | 15.15 | 15.19 | 20,460 | +0.01(+0.06%) |
Jul 18, 2016 | 14.95 | 15.33 | 14.95 | 15.18 | 24,881 | +0.22(+1.44%) |
Jul 15, 2016 | 14.99 | 15.06 | 14.71 | 14.96 | 27,548 | -0.04(-0.25%) |
Jul 14, 2016 | 15.10 | 15.23 | 14.93 | 15.00 | 25,916 | -0.14(-0.93%) |
Jul 13, 2016 | 15.07 | 15.18 | 15.03 | 15.14 | 29,345 | +0.08(+0.50%) |
Jul 12, 2016 | 14.92 | 15.14 | 14.92 | 15.07 | 28,668 | +0.16(+1.07%) |
Jul 11, 2016 | 14.78 | 15.00 | 14.57 | 14.91 | 40,660 | +0.23(+1.60%) |
Jul 08, 2016 | 14.59 | 14.71 | 14.58 | 14.67 | 21,764 | +0.09(+0.64%) |
Jul 07, 2016 | 14.60 | 14.70 | 14.54 | 14.58 | 18,009 | +0.06(+0.39%) |
Jul 06, 2016 | 14.63 | 14.63 | 14.44 | 14.52 | 33,506 | -0.25(-1.71%) |
Jul 05, 2016 | 15.15 | 15.15 | 14.74 | 14.78 | 22,223 | -0.17(-1.13%) |
Jul 01, 2016 | 15.00 | 14.94 | 14.94 | 14.94 | 38,079 | +0.01(+0.06%) |
Jun 30, 2016 | 15.44 | 15.44 | 14.80 | 14.93 | 77,735 | -0.38(-2.45%) |
Jun 29, 2016 | 14.86 | 15.32 | 14.82 | 15.31 | 45,921 | +0.62(+4.21%) |
Jun 28, 2016 | 14.87 | 15.08 | 14.64 | 14.69 | 62,531 | -0.11(-0.76%) |
Jun 27, 2016 | 15.16 | 15.23 | 14.72 | 14.80 | 50,683 | -0.55(-3.60%) |
Jun 24, 2016 | 15.45 | 15.73 | 15.05 | 15.36 | 65,067 | -0.56(-3.53%) |
Jun 23, 2016 | 15.80 | 15.98 | 15.67 | 15.92 | 42,417 | +0.24(+1.55%) |
Jun 22, 2016 | 15.85 | 15.92 | 15.67 | 15.68 | 27,982 | -0.22(-1.42%) |
Jun 21, 2016 | 15.72 | 16.01 | 15.55 | 15.90 | 40,235 | +0.27(+1.74%) |
Jun 20, 2016 | 15.54 | 15.84 | 15.53 | 15.63 | 27,081 | +0.20(+1.28%) |
Jun 17, 2016 | 15.60 | 15.61 | 15.38 | 15.43 | 53,345 | -0.17(-1.08%) |
Jun 16, 2016 | 15.53 | 15.92 | 15.52 | 15.60 | 33,784 | -0.07(-0.42%) |
Jun 15, 2016 | 15.61 | 15.90 | 15.56 | 15.67 | 27,461 | +0.05(+0.30%) |
Jun 14, 2016 | 15.48 | 15.66 | 15.48 | 15.62 | 48,972 | +0.03(+0.18%) |
Jun 13, 2016 | 15.64 | 15.64 | 15.53 | 15.59 | 25,389 | -0.14(-0.89%) |
Jun 10, 2016 | 15.65 | 15.74 | 15.47 | 15.73 | 22,399 | -0.01(-0.06%) |
Jun 09, 2016 | 15.84 | 15.91 | 15.64 | 15.74 | 31,707 | -0.06(-0.36%) |
Jun 08, 2016 | 15.94 | 16.08 | 15.78 | 15.80 | 23,878 | -0.15(-0.94%) |
Jun 07, 2016 | 15.93 | 16.00 | 15.80 | 15.95 | 29,964 | +0.07(+0.47%) |
Jun 06, 2016 | 15.91 | 15.98 | 15.77 | 15.87 | 25,770 | +0.06(+0.36%) |
Jun 03, 2016 | 15.87 | 15.91 | 15.63 | 15.82 | 25,296 | -0.04(-0.24%) |
Jun 02, 2016 | 15.78 | 15.86 | 15.70 | 15.85 | 33,986 | +0.10(+0.65%) |
Jun 01, 2016 | 15.85 | 16.08 | 15.68 | 15.75 | 75,135 | -0.25(-1.58%) |
May 31, 2016 | 16.08 | 16.09 | 15.90 | 16.00 | 48,465 | -0.05(-0.29%) |
May 27, 2016 | 16.07 | 16.05 | 16.05 | 16.05 | 58,346 | +0.13(+0.82%) |
May 26, 2016 | 16.09 | 16.09 | 15.91 | 15.92 | 67,127 | -0.06(-0.35%) |
May 25, 2016 | 15.94 | 16.11 | 15.85 | 15.98 | 65,576 | +0.08(+0.53%) |
May 24, 2016 | 15.99 | 16.12 | 15.45 | 15.89 | 79,072 | -0.08(-0.53%) |
May 23, 2016 | 15.93 | 16.40 | 15.88 | 15.98 | 108,583 | +0.27(+1.70%) |
May 20, 2016 | 15.36 | 15.98 | 15.36 | 15.71 | 59,399 | +0.36(+2.38%) |
May 19, 2016 | 15.38 | 15.60 | 15.33 | 15.34 | 46,648 | -0.11(-0.73%) |
May 18, 2016 | 15.75 | 15.75 | 15.27 | 15.46 | 70,062 | -0.26(-1.67%) |
May 17, 2016 | 15.87 | 15.97 | 15.62 | 15.72 | 47,942 | -0.17(-1.06%) |
May 16, 2016 | 15.09 | 16.12 | 15.04 | 15.89 | 86,848 | +0.74(+4.88%) |
May 13, 2016 | 15.80 | 15.86 | 15.08 | 15.15 | 150,528 | -0.66(-4.20%) |
May 12, 2016 | 15.74 | 15.90 | 15.52 | 15.81 | 89,548 | +0.18(+1.14%) |
May 11, 2016 | 15.97 | 15.97 | 15.61 | 15.63 | 57,112 | -0.30(-1.88%) |
May 10, 2016 | 15.80 | 16.06 | 15.80 | 15.93 | 61,850 | +0.14(+0.89%) |
May 09, 2016 | 15.88 | 16.26 | 15.76 | 15.79 | 60,803 | -0.08(-0.53%) |
May 06, 2016 | 15.89 | 16.04 | 15.76 | 15.88 | 59,780 | +0.07(+0.47%) |
May 05, 2016 | 16.25 | 16.30 | 15.75 | 15.80 | 82,779 | -0.26(-1.63%) |
May 04, 2016 | 15.99 | 16.27 | 15.87 | 16.06 | 78,356 | +0.03(+0.18%) |
May 03, 2016 | 16.04 | 16.18 | 15.89 | 16.04 | 67,130 | +0.00(+0.00%) |