Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 263 | +0.03(+0.22%) |
Jul 26, 2016 | 15.20 | 15.20 | 15.20 | 15.20 | 23 | -0.05(-0.30%) |
Jul 21, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 2 | -0.01(-0.05%) |
Jul 19, 2016 | 15.23 | 15.26 | 15.26 | 15.26 | 1,559,610 | -0.02(-0.15%) |
Jul 18, 2016 | 15.27 | 15.28 | 15.23 | 15.28 | 391,208 | +0.06(+0.42%) |
Jul 15, 2016 | 15.19 | 15.22 | 15.19 | 15.22 | 454 | -0.10(-0.66%) |
Jul 13, 2016 | 15.32 | 15.32 | 15.32 | 15.32 | 41 | +0.02(+0.15%) |
Jul 12, 2016 | 15.26 | 15.30 | 15.25 | 15.30 | 3,071 | -0.05(-0.30%) |
Jul 11, 2016 | 15.31 | 15.35 | 15.31 | 15.34 | 5,501 | -0.01(-0.05%) |
Jul 08, 2016 | 15.35 | 15.35 | 15.35 | 15.35 | 2,172 | +0.07(+0.45%) |
Jul 07, 2016 | 15.29 | 15.33 | 15.28 | 15.28 | 11,072 | -0.19(-1.24%) |
Jul 06, 2016 | 15.36 | 15.47 | 15.33 | 15.47 | 12,428 | +0.08(+0.50%) |
Jul 05, 2016 | 15.30 | 15.40 | 15.30 | 15.40 | 2,473 | +0.15(+1.00%) |
Jul 01, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 523 | -0.11(-0.74%) |
Jun 30, 2016 | 15.26 | 15.36 | 15.17 | 15.36 | 46,391 | +0.11(+0.70%) |
Jun 29, 2016 | 15.24 | 15.25 | 15.20 | 15.25 | 5,701 | +0.02(+0.15%) |
Jun 28, 2016 | 15.20 | 15.23 | 15.20 | 15.23 | 8,877 | +0.08(+0.56%) |
Jun 27, 2016 | 15.19 | 15.21 | 15.13 | 15.14 | 9,536 | -0.02(-0.10%) |
Jun 24, 2016 | 15.12 | 15.19 | 15.12 | 15.16 | 1,569 | +0.05(+0.32%) |
Jun 22, 2016 | 15.09 | 15.13 | 15.09 | 15.11 | 5 | +0.01(+0.04%) |
Jun 21, 2016 | 15.10 | 15.11 | 15.09 | 15.11 | 7,987 | +0.02(+0.10%) |
Jun 20, 2016 | 15.11 | 15.11 | 15.09 | 15.09 | 4,008 | -0.05(-0.35%) |
Jun 17, 2016 | 15.17 | 15.17 | 15.08 | 15.14 | 5,664 | -0.04(-0.25%) |
Jun 16, 2016 | 15.17 | 15.18 | 15.11 | 15.18 | 3,444 | -0.03(-0.20%) |
Jun 15, 2016 | 15.14 | 15.21 | 15.14 | 15.21 | 8,351 | +0.05(+0.31%) |
Jun 14, 2016 | 15.17 | 15.17 | 15.16 | 15.16 | 1,717 | -0.02(-0.16%) |
Jun 13, 2016 | 15.10 | 15.21 | 15.10 | 15.19 | 4,747 | -0.04(-0.25%) |
Jun 10, 2016 | 15.17 | 15.23 | 15.17 | 15.23 | 663 | +0.07(+0.46%) |
Jun 09, 2016 | 15.18 | 15.20 | 15.10 | 15.16 | 6,347 | -0.01(-0.06%) |
Jun 08, 2016 | 15.18 | 15.18 | 15.11 | 15.17 | 1,769 | +0.02(+0.15%) |
Jun 07, 2016 | 15.17 | 15.17 | 15.04 | 15.14 | 523 | +0.03(+0.20%) |
Jun 06, 2016 | 15.10 | 15.14 | 15.09 | 15.11 | 6,847 | +0.05(+0.36%) |
Jun 03, 2016 | 15.09 | 15.11 | 15.06 | 15.06 | 2,420 | +0.09(+0.61%) |
Jun 02, 2016 | 15.02 | 15.06 | 14.97 | 14.97 | 4,533 | -0.03(-0.20%) |
Jun 01, 2016 | 14.98 | 15.00 | 14.94 | 15.00 | 6,449 | +0.01(+0.05%) |
May 31, 2016 | 14.99 | 14.99 | 14.94 | 14.99 | 708 | -0.03(-0.20%) |
May 26, 2016 | 14.98 | 15.02 | 15.02 | 15.02 | 5,497 | +0.02(+0.10%) |
May 25, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 366 | +0.05(+0.33%) |
May 24, 2016 | 14.95 | 14.99 | 14.92 | 14.96 | 22,064 | -0.01(-0.08%) |
May 23, 2016 | 14.96 | 14.97 | 14.96 | 14.97 | 2,037 | +0.02(+0.15%) |
May 20, 2016 | 14.94 | 14.96 | 14.92 | 14.95 | 2,609 | -0.04(-0.25%) |
May 19, 2016 | 14.98 | 14.98 | 14.92 | 14.98 | 10,681 | +0.06(+0.40%) |
May 18, 2016 | 15.01 | 15.03 | 14.92 | 14.92 | 4,129 | -0.14(-0.95%) |
May 17, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 155 | -0.03(-0.21%) |
May 16, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 261 | +0.02(+0.15%) |
May 13, 2016 | 15.04 | 15.07 | 15.03 | 15.07 | 11,612 | +0.01(+0.05%) |
May 11, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 3,664 | +0.02(+0.12%) |
May 10, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 626 | -0.03(-0.17%) |
May 09, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 2,031 | +0.04(+0.25%) |
May 05, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 162 | +0.01(+0.05%) |
May 04, 2016 | 15.04 | 15.04 | 15.03 | 15.03 | 1,874 | -0.02(-0.15%) |
May 03, 2016 | 15.02 | 15.06 | 15.01 | 15.05 | 7,549 | +0.04(+0.26%) |