Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 14.60 | 14.60 | 14.60 | 0 | +0.04(+0.27%) | |
Jul 28, 2016 | 14.56 | 14.56 | 14.54 | 14.56 | 65,886 | +0.02(+0.14%) |
Jul 27, 2016 | 14.56 | 14.56 | 14.54 | 14.54 | 26,186 | +0.00(+0.00%) |
Jul 26, 2016 | 14.56 | 14.56 | 14.54 | 14.54 | 54,951 | -0.06(-0.41%) |
Jul 25, 2016 | 14.61 | 14.61 | 14.59 | 14.60 | 88,799 | +0.00(+0.00%) |
Jul 22, 2016 | 14.59 | 14.60 | 14.59 | 14.60 | 51,126 | +0.02(+0.14%) |
Jul 21, 2016 | 14.57 | 14.58 | 14.57 | 14.58 | 41,535 | +0.00(+0.00%) |
Jul 20, 2016 | 14.58 | 14.58 | 14.57 | 14.58 | 49,567 | -0.01(-0.07%) |
Jul 19, 2016 | 14.59 | 14.59 | 14.57 | 14.59 | 42,371 | +0.02(+0.14%) |
Jul 18, 2016 | 14.58 | 14.58 | 14.57 | 14.57 | 19,658 | +0.01(+0.07%) |
Jul 15, 2016 | 14.58 | 14.58 | 14.56 | 14.56 | 32,250 | -0.02(-0.14%) |
Jul 14, 2016 | 14.59 | 14.60 | 14.58 | 14.58 | 26,030 | -0.01(-0.07%) |
Jul 13, 2016 | 14.59 | 14.60 | 14.58 | 14.59 | 26,032 | +0.00(+0.00%) |
Jul 12, 2016 | 14.59 | 14.60 | 14.58 | 14.59 | 23,014 | +0.02(+0.14%) |
Jul 11, 2016 | 14.60 | 14.60 | 14.57 | 14.57 | 32,315 | +0.00(+0.00%) |
Jul 08, 2016 | 14.60 | 14.57 | 14.57 | 21,827 | -0.03(-0.21%) | |
Jul 07, 2016 | 14.58 | 14.60 | 14.58 | 14.60 | 18,424 | +0.01(+0.07%) |
Jul 05, 2016 | 14.59 | 14.59 | 14.58 | 14.59 | 38,768 | +0.03(+0.21%) |
Jul 04, 2016 | 14.58 | 14.58 | 14.56 | 14.56 | 8,812 | -0.03(-0.21%) |
Jun 30, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.04(+0.27%) | |
Jun 29, 2016 | 14.57 | 14.57 | 14.55 | 14.55 | 11,706 | +0.00(+0.00%) |
Jun 28, 2016 | 14.56 | 14.58 | 14.55 | 14.55 | 34,120 | -0.02(-0.14%) |
Jun 27, 2016 | 14.57 | 14.57 | 14.56 | 14.57 | 30,926 | -0.01(-0.07%) |
Jun 24, 2016 | 14.62 | 14.62 | 14.58 | 14.58 | 17,776 | +0.00(+0.00%) |
Jun 23, 2016 | 14.55 | 14.58 | 14.55 | 14.58 | 24,361 | -0.01(-0.07%) |
Jun 22, 2016 | 14.57 | 14.59 | 14.57 | 14.59 | 19,399 | +0.02(+0.14%) |
Jun 21, 2016 | 14.60 | 14.60 | 14.57 | 14.57 | 37,606 | -0.02(-0.14%) |
Jun 20, 2016 | 14.62 | 14.62 | 14.58 | 14.59 | 29,188 | -0.01(-0.07%) |
Jun 17, 2016 | 14.60 | 14.61 | 14.60 | 14.60 | 8,928 | -0.01(-0.07%) |
Jun 16, 2016 | 14.63 | 14.63 | 14.60 | 14.61 | 54,061 | -0.01(-0.07%) |
Jun 15, 2016 | 14.62 | 14.62 | 14.60 | 14.62 | 9,486 | +0.02(+0.14%) |
Jun 14, 2016 | 14.61 | 14.62 | 14.60 | 14.60 | 18,258 | -0.01(-0.07%) |
Jun 13, 2016 | 14.64 | 14.64 | 14.59 | 14.61 | 13,310 | -0.01(-0.07%) |
Jun 10, 2016 | 14.57 | 14.62 | 14.57 | 14.62 | 23,511 | +0.01(+0.07%) |
Jun 09, 2016 | 14.58 | 14.61 | 14.58 | 14.61 | 8,632 | +0.02(+0.14%) |
Jun 08, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 14,578 | -0.01(-0.07%) |
Jun 07, 2016 | 14.58 | 14.60 | 14.58 | 14.60 | 25,750 | +0.02(+0.14%) |
Jun 06, 2016 | 14.60 | 14.60 | 14.58 | 14.58 | 70,802 | -0.02(-0.14%) |
Jun 03, 2016 | 14.60 | 14.60 | 14.59 | 14.60 | 24,342 | +0.03(+0.21%) |
Jun 02, 2016 | 14.57 | 14.58 | 14.57 | 14.57 | 4,714 | +0.00(+0.00%) |
Jun 01, 2016 | 14.54 | 14.57 | 14.54 | 14.57 | 20,177 | +0.01(+0.07%) |
May 31, 2016 | 14.54 | 14.56 | 14.54 | 14.56 | 11,894 | +0.06(+0.41%) |
May 30, 2016 | 14.53 | 14.54 | 14.50 | 14.50 | 107,365 | -0.01(-0.07%) |
May 27, 2016 | 14.54 | 14.55 | 14.50 | 14.51 | 36,428 | -0.04(-0.27%) |
May 26, 2016 | 14.55 | 14.56 | 14.54 | 14.55 | 53,693 | -0.03(-0.21%) |
May 25, 2016 | 14.57 | 14.59 | 14.56 | 14.58 | 26,123 | +0.00(+0.00%) |
May 24, 2016 | 14.59 | 14.59 | 14.58 | 14.58 | 32,223 | +0.00(+0.00%) |
May 20, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.03(+0.21%) | |
May 19, 2016 | 14.57 | 14.58 | 14.55 | 14.55 | 37,898 | -0.05(-0.34%) |
May 18, 2016 | 14.60 | 14.61 | 14.56 | 14.60 | 34,952 | -0.01(-0.07%) |
May 17, 2016 | 14.60 | 14.63 | 14.60 | 14.61 | 27,161 | -0.02(-0.14%) |
May 16, 2016 | 14.63 | 14.63 | 14.61 | 14.63 | 17,423 | +0.01(+0.07%) |
May 13, 2016 | 14.63 | 14.63 | 14.61 | 14.62 | 5,407 | +0.01(+0.07%) |
May 12, 2016 | 14.63 | 14.63 | 14.61 | 14.61 | 45,522 | -0.02(-0.14%) |
May 11, 2016 | 14.64 | 14.64 | 14.61 | 14.63 | 50,363 | +0.00(+0.00%) |
May 10, 2016 | 14.63 | 14.63 | 14.61 | 14.63 | 11,125 | +0.00(+0.00%) |
May 09, 2016 | 14.63 | 14.64 | 14.61 | 14.63 | 16,655 | +0.00(+0.00%) |
May 06, 2016 | 14.60 | 14.63 | 14.60 | 14.63 | 12,105 | +0.01(+0.07%) |
May 05, 2016 | 14.59 | 14.62 | 14.59 | 14.62 | 14,745 | +0.02(+0.14%) |
May 04, 2016 | 14.57 | 14.61 | 14.56 | 14.60 | 200,587 | +0.02(+0.14%) |
May 03, 2016 | 14.54 | 14.58 | 14.54 | 14.58 | 8,322 | +0.04(+0.31%) |