Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.84 | 16.48 | 15.84 | 16.35 | 67,617 | +0.46(+2.89%) |
Jul 28, 2016 | 15.87 | 16.06 | 15.82 | 15.89 | 12,384 | -0.09(-0.58%) |
Jul 27, 2016 | 15.99 | 16.10 | 15.91 | 15.99 | 17,055 | +0.00(+0.00%) |
Jul 26, 2016 | 15.98 | 16.05 | 15.81 | 15.99 | 26,131 | +0.09(+0.54%) |
Jul 25, 2016 | 16.12 | 16.13 | 15.81 | 15.90 | 15,118 | -0.16(-0.98%) |
Jul 22, 2016 | 15.92 | 16.09 | 15.92 | 16.06 | 31,988 | +0.19(+1.18%) |
Jul 21, 2016 | 15.88 | 15.91 | 15.81 | 15.87 | 34,830 | +0.03(+0.18%) |
Jul 20, 2016 | 16.05 | 16.05 | 15.78 | 15.84 | 27,831 | -0.21(-1.30%) |
Jul 19, 2016 | 15.92 | 16.13 | 15.84 | 16.05 | 78,703 | +0.14(+0.86%) |
Jul 18, 2016 | 15.85 | 15.92 | 15.84 | 15.92 | 24,706 | +0.03(+0.18%) |
Jul 15, 2016 | 15.93 | 15.93 | 15.83 | 15.89 | 34,941 | +0.04(+0.27%) |
Jul 14, 2016 | 15.93 | 16.10 | 15.81 | 15.84 | 71,693 | +0.01(+0.09%) |
Jul 13, 2016 | 15.87 | 15.90 | 15.81 | 15.83 | 56,182 | +0.00(+0.00%) |
Jul 12, 2016 | 15.88 | 15.88 | 15.81 | 15.83 | 59,767 | -0.01(-0.05%) |
Jul 11, 2016 | 15.81 | 15.86 | 15.80 | 15.84 | 45,184 | -0.04(-0.23%) |
Jul 08, 2016 | 15.81 | 15.76 | 15.76 | 15.87 | 45,843 | +0.11(+0.68%) |
Jul 07, 2016 | 15.71 | 15.92 | 15.64 | 15.76 | 55,690 | +0.14(+0.87%) |
Jul 05, 2016 | 15.63 | 15.79 | 15.59 | 15.63 | 96,885 | -0.02(-0.14%) |
Jul 01, 2016 | 15.52 | 15.65 | 15.65 | 15.65 | 23,937 | +0.06(+0.41%) |
Jun 30, 2016 | 15.62 | 15.67 | 15.52 | 15.59 | 34,624 | +0.07(+0.46%) |
Jun 29, 2016 | 15.22 | 15.67 | 15.20 | 15.51 | 50,713 | +0.38(+2.52%) |
Jun 28, 2016 | 15.42 | 15.63 | 14.95 | 15.13 | 115,318 | -0.14(-0.89%) |
Jun 27, 2016 | 15.53 | 15.53 | 14.98 | 15.27 | 134,440 | -0.19(-1.25%) |
Jun 24, 2016 | 15.56 | 15.81 | 15.37 | 15.46 | 630,332 | -0.24(-1.56%) |
Jun 23, 2016 | 15.76 | 15.76 | 15.63 | 15.71 | 87,327 | +0.02(+0.14%) |
Jun 22, 2016 | 15.81 | 15.88 | 15.56 | 15.69 | 76,873 | -0.12(-0.77%) |
Jun 21, 2016 | 16.06 | 16.06 | 15.79 | 15.81 | 162,316 | -0.10(-0.63%) |
Jun 20, 2016 | 15.81 | 16.13 | 15.78 | 15.91 | 370,518 | +0.11(+0.68%) |
Jun 17, 2016 | 15.63 | 15.99 | 15.59 | 15.80 | 45,736 | +0.04(+0.23%) |
Jun 16, 2016 | 15.62 | 15.87 | 15.55 | 15.76 | 45,451 | +0.12(+0.78%) |
Jun 15, 2016 | 15.66 | 16.17 | 15.47 | 15.64 | 308,582 | -0.07(-0.46%) |
Jun 14, 2016 | 16.02 | 16.02 | 15.17 | 15.71 | 270,534 | -0.23(-1.44%) |
Jun 13, 2016 | 16.02 | 16.02 | 15.89 | 15.94 | 29,645 | -0.06(-0.40%) |
Jun 10, 2016 | 16.09 | 16.09 | 15.83 | 16.01 | 18,629 | -0.08(-0.49%) |
Jun 09, 2016 | 16.06 | 16.50 | 16.06 | 16.09 | 26,779 | -0.09(-0.58%) |
Jun 08, 2016 | 16.21 | 16.47 | 16.13 | 16.18 | 21,120 | -0.15(-0.92%) |
Jun 07, 2016 | 16.13 | 16.35 | 16.13 | 16.33 | 71,764 | -0.15(-0.92%) |
Jun 06, 2016 | 16.33 | 16.53 | 16.25 | 16.48 | 64,107 | +0.27(+1.68%) |
Jun 03, 2016 | 16.36 | 16.38 | 16.06 | 16.21 | 42,359 | -0.26(-1.57%) |
Jun 02, 2016 | 16.05 | 16.82 | 16.05 | 16.47 | 255,542 | +0.25(+1.55%) |
Jun 01, 2016 | 16.19 | 16.28 | 16.02 | 16.22 | 256,761 | +0.04(+0.27%) |
May 31, 2016 | 16.23 | 16.43 | 15.99 | 16.17 | 260,755 | +0.06(+0.40%) |
May 27, 2016 | 15.82 | 16.11 | 16.11 | 16.11 | 287,664 | +0.24(+1.54%) |
May 26, 2016 | 15.81 | 15.97 | 15.74 | 15.87 | 198,499 | +0.05(+0.32%) |
May 25, 2016 | 15.77 | 16.04 | 15.74 | 15.82 | 436,067 | +0.08(+0.50%) |