Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.69 | 15.75 | 15.28 | 15.59 | 19,093 | -0.12(-0.80%) |
Jul 28, 2016 | 15.47 | 15.73 | 15.47 | 15.72 | 17,594 | +0.06(+0.38%) |
Jul 27, 2016 | 15.80 | 15.80 | 15.14 | 15.66 | 17,383 | -0.14(-0.88%) |
Jul 26, 2016 | 15.36 | 15.90 | 15.36 | 15.80 | 25,732 | +0.32(+2.09%) |
Jul 25, 2016 | 15.68 | 15.78 | 14.67 | 15.47 | 17,428 | -0.22(-1.40%) |
Jul 22, 2016 | 15.72 | 15.84 | 15.37 | 15.69 | 7,671 | +0.01(+0.05%) |
Jul 21, 2016 | 15.61 | 15.71 | 15.51 | 15.69 | 19,033 | +0.22(+1.42%) |
Jul 20, 2016 | 15.73 | 15.73 | 14.58 | 15.47 | 30,167 | -0.25(-1.58%) |
Jul 19, 2016 | 15.81 | 15.81 | 15.68 | 15.72 | 47,513 | +0.00(+0.00%) |
Jul 18, 2016 | 15.75 | 15.78 | 15.60 | 15.72 | 19,378 | -0.07(-0.42%) |
Jul 15, 2016 | 15.93 | 15.93 | 15.53 | 15.78 | 38,402 | -0.04(-0.23%) |
Jul 14, 2016 | 15.69 | 15.87 | 15.36 | 15.82 | 17,938 | +0.20(+1.31%) |
Jul 13, 2016 | 15.52 | 15.71 | 15.25 | 15.61 | 16,285 | +0.10(+0.66%) |
Jul 12, 2016 | 15.34 | 15.74 | 15.18 | 15.51 | 32,962 | +0.18(+1.14%) |
Jul 11, 2016 | 15.34 | 15.34 | 14.98 | 15.34 | 30,560 | +0.07(+0.43%) |
Jul 08, 2016 | 14.99 | 15.27 | 14.90 | 15.27 | 33,719 | +0.39(+2.60%) |
Jul 07, 2016 | 15.10 | 15.16 | 14.83 | 14.88 | 28,575 | +0.10(+0.69%) |
Jul 05, 2016 | 14.80 | 14.93 | 14.73 | 14.78 | 28,519 | -0.10(-0.69%) |
Jul 01, 2016 | 14.83 | 14.88 | 14.88 | 14.88 | 11,496 | +0.00(+0.00%) |
Jun 30, 2016 | 14.75 | 14.92 | 14.66 | 14.88 | 31,965 | +0.12(+0.84%) |
Jun 29, 2016 | 14.70 | 14.91 | 14.65 | 14.76 | 23,685 | +0.14(+0.95%) |
Jun 28, 2016 | 14.65 | 14.73 | 14.44 | 14.62 | 60,552 | +0.08(+0.55%) |
Jun 27, 2016 | 14.50 | 14.95 | 14.49 | 14.54 | 54,918 | -0.10(-0.70%) |
Jun 24, 2016 | 15.16 | 15.34 | 14.61 | 14.64 | 998,112 | -1.02(-6.49%) |
Jun 23, 2016 | 15.24 | 15.75 | 15.05 | 15.66 | 78,260 | +0.42(+2.73%) |
Jun 22, 2016 | 15.16 | 15.25 | 14.85 | 15.24 | 32,847 | +0.31(+2.05%) |
Jun 21, 2016 | 14.75 | 14.97 | 14.61 | 14.93 | 31,232 | +0.32(+2.20%) |
Jun 20, 2016 | 14.64 | 14.87 | 14.55 | 14.61 | 24,302 | +0.09(+0.65%) |
Jun 17, 2016 | 14.76 | 14.76 | 14.51 | 14.52 | 38,137 | -0.22(-1.49%) |
Jun 16, 2016 | 14.72 | 14.83 | 14.51 | 14.74 | 82,629 | -0.07(-0.44%) |
Jun 15, 2016 | 14.72 | 14.93 | 14.58 | 14.80 | 19,099 | +0.14(+0.95%) |
Jun 14, 2016 | 14.75 | 14.96 | 14.62 | 14.66 | 13,672 | -0.03(-0.20%) |
Jun 13, 2016 | 14.72 | 15.09 | 14.63 | 14.69 | 51,488 | -0.08(-0.52%) |
Jun 10, 2016 | 14.93 | 15.08 | 14.74 | 14.77 | 27,164 | -0.22(-1.44%) |
Jun 09, 2016 | 15.01 | 15.10 | 14.86 | 14.99 | 11,673 | -0.10(-0.68%) |
Jun 08, 2016 | 15.10 | 15.16 | 14.99 | 15.09 | 39,089 | +0.08(+0.51%) |
Jun 07, 2016 | 15.13 | 15.13 | 14.99 | 15.01 | 26,492 | -0.05(-0.36%) |
Jun 06, 2016 | 15.05 | 15.11 | 15.05 | 15.07 | 31,059 | +0.01(+0.05%) |
Jun 03, 2016 | 15.19 | 15.19 | 15.05 | 15.06 | 30,056 | -0.21(-1.39%) |
Jun 02, 2016 | 15.42 | 15.50 | 15.20 | 15.27 | 18,120 | -0.16(-1.04%) |
Jun 01, 2016 | 15.64 | 15.68 | 15.40 | 15.43 | 12,982 | -0.21(-1.35%) |
May 31, 2016 | 15.88 | 15.88 | 15.48 | 15.64 | 25,837 | -0.21(-1.34%) |
May 27, 2016 | 15.80 | 15.86 | 15.86 | 15.86 | 9,306 | +0.04(+0.23%) |
May 26, 2016 | 15.89 | 15.90 | 15.78 | 15.82 | 8,938 | -0.05(-0.32%) |
May 25, 2016 | 15.82 | 15.91 | 15.72 | 15.87 | 20,101 | +0.03(+0.18%) |
May 24, 2016 | 15.68 | 15.86 | 15.68 | 15.84 | 10,074 | +0.07(+0.42%) |
May 23, 2016 | 15.78 | 15.80 | 15.61 | 15.77 | 33,505 | +0.00(+0.00%) |
May 20, 2016 | 15.70 | 15.82 | 15.58 | 15.77 | 15,609 | +0.07(+0.42%) |
May 19, 2016 | 15.56 | 15.71 | 15.50 | 15.71 | 25,575 | +0.03(+0.19%) |
May 18, 2016 | 15.35 | 15.70 | 15.34 | 15.68 | 60,837 | +0.30(+1.95%) |
May 17, 2016 | 15.62 | 15.64 | 15.38 | 15.38 | 26,491 | -0.33(-2.09%) |
May 16, 2016 | 15.51 | 15.75 | 15.43 | 15.71 | 39,952 | +0.27(+1.75%) |
May 13, 2016 | 15.39 | 15.71 | 15.38 | 15.44 | 22,589 | -0.06(-0.38%) |
May 12, 2016 | 15.62 | 15.70 | 15.50 | 15.50 | 7,093 | -0.21(-1.35%) |
May 11, 2016 | 15.85 | 15.93 | 15.54 | 15.71 | 15,791 | -0.15(-0.92%) |
May 10, 2016 | 15.94 | 15.94 | 15.61 | 15.86 | 41,337 | -0.04(-0.23%) |
May 09, 2016 | 15.68 | 15.94 | 15.52 | 15.89 | 32,592 | +0.11(+0.69%) |
May 06, 2016 | 15.62 | 15.84 | 15.53 | 15.78 | 26,449 | +0.07(+0.47%) |
May 05, 2016 | 15.71 | 15.71 | 15.50 | 15.71 | 15,430 | +0.05(+0.33%) |
May 04, 2016 | 15.61 | 15.71 | 15.29 | 15.66 | 25,226 | -0.05(-0.33%) |
May 03, 2016 | 15.66 | 15.95 | 15.56 | 15.71 | 14,863 | +0.03(+0.19%) |