Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.13 | 15.18 | 15.12 | 15.14 | 4,783 | -0.01(-0.06%) |
Jul 28, 2016 | 15.16 | 15.22 | 15.09 | 15.15 | 15,114 | +0.00(+0.00%) |
Jul 27, 2016 | 15.10 | 15.16 | 15.08 | 15.15 | 5,875 | +0.07(+0.48%) |
Jul 26, 2016 | 15.08 | 15.12 | 15.03 | 15.07 | 6,390 | +0.02(+0.12%) |
Jul 25, 2016 | 15.03 | 15.11 | 15.02 | 15.06 | 5,572 | +0.06(+0.42%) |
Jul 22, 2016 | 14.85 | 15.04 | 14.85 | 14.99 | 8,314 | +0.04(+0.24%) |
Jul 21, 2016 | 15.07 | 15.07 | 14.92 | 14.96 | 58,507 | -0.13(-0.84%) |
Jul 20, 2016 | 15.06 | 15.14 | 15.06 | 15.08 | 2,830 | +0.04(+0.24%) |
Jul 18, 2016 | 15.10 | 15.05 | 15.05 | 15.05 | 86 | -0.04(-0.24%) |
Jul 15, 2016 | 15.02 | 15.08 | 15.00 | 15.08 | 3,453 | +0.11(+0.72%) |
Jul 14, 2016 | 14.98 | 15.08 | 14.95 | 14.97 | 12,222 | +0.08(+0.54%) |
Jul 13, 2016 | 14.88 | 15.12 | 14.86 | 14.89 | 10,156 | +0.00(+0.00%) |
Jul 12, 2016 | 14.88 | 14.96 | 14.88 | 14.89 | 11,489 | +0.03(+0.18%) |
Jul 11, 2016 | 14.83 | 14.89 | 14.82 | 14.87 | 13,614 | +0.02(+0.12%) |
Jul 08, 2016 | 14.89 | 14.85 | 14.76 | 14.85 | 50,167 | +0.00(+0.00%) |
Jul 07, 2016 | 14.77 | 14.88 | 14.77 | 14.85 | 19,869 | -0.03(-0.18%) |
Jul 05, 2016 | 14.78 | 14.88 | 14.78 | 14.88 | 6,530 | +0.13(+0.92%) |
Jul 01, 2016 | 14.63 | 14.74 | 14.74 | 14.74 | 8,000 | +0.01(+0.05%) |
Jun 30, 2016 | 14.78 | 14.78 | 14.73 | 14.73 | 724 | +0.00(+0.01%) |
Jun 29, 2016 | 14.73 | 14.73 | 14.73 | 14.73 | 1,097 | -0.01(-0.09%) |
Jun 28, 2016 | 14.66 | 14.79 | 14.66 | 14.74 | 6,233 | -0.02(-0.16%) |
Jun 27, 2016 | 14.63 | 14.85 | 14.62 | 14.77 | 19,008 | +0.14(+0.98%) |
Jun 24, 2016 | 14.76 | 14.97 | 14.45 | 14.62 | 11,564 | -0.29(-1.93%) |
Jun 23, 2016 | 14.99 | 14.99 | 14.80 | 14.91 | 7,959 | +0.08(+0.56%) |
Jun 22, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 283 | -0.16(-1.09%) |
Jun 21, 2016 | 14.90 | 15.00 | 14.81 | 14.99 | 7,166 | -0.07(-0.48%) |
Jun 20, 2016 | 14.89 | 15.06 | 14.75 | 15.06 | 10,392 | +0.50(+3.43%) |
Jun 17, 2016 | 14.62 | 14.70 | 14.55 | 14.57 | 2,557 | -0.03(-0.18%) |
Jun 16, 2016 | 14.50 | 14.66 | 14.50 | 14.59 | 18,068 | -0.00(-0.02%) |
Jun 15, 2016 | 14.74 | 14.74 | 14.59 | 14.59 | 40,667 | -0.19(-1.27%) |
Jun 14, 2016 | 14.67 | 14.92 | 14.62 | 14.78 | 22,721 | +0.07(+0.47%) |
Jun 13, 2016 | 14.70 | 14.75 | 14.61 | 14.71 | 16,687 | -0.03(-0.23%) |
Jun 10, 2016 | 14.74 | 14.85 | 14.73 | 14.75 | 23,622 | +0.00(+0.00%) |
Jun 09, 2016 | 14.79 | 14.96 | 14.75 | 14.75 | 35,934 | -0.17(-1.16%) |
Jun 08, 2016 | 14.84 | 14.94 | 14.84 | 14.92 | 19,408 | +0.14(+0.94%) |
Jun 07, 2016 | 14.74 | 14.86 | 14.74 | 14.78 | 4,333 | +0.16(+1.06%) |
Jun 06, 2016 | 14.64 | 14.82 | 14.59 | 14.63 | 22,320 | -0.00(-0.00%) |
Jun 03, 2016 | 14.64 | 14.66 | 14.57 | 14.63 | 5,016 | +0.01(+0.06%) |
Jun 01, 2016 | 14.63 | 14.62 | 14.62 | 14.62 | 107 | +0.04(+0.30%) |
May 31, 2016 | 14.60 | 14.77 | 14.57 | 14.57 | 14,379 | -0.22(-1.52%) |
May 27, 2016 | 14.82 | 14.80 | 14.80 | 14.80 | 13,419 | +0.04(+0.29%) |
May 26, 2016 | 14.70 | 14.86 | 14.70 | 14.76 | 22,181 | -0.02(-0.12%) |
May 25, 2016 | 14.79 | 14.90 | 14.76 | 14.77 | 26,966 | -0.13(-0.87%) |
May 24, 2016 | 14.84 | 14.90 | 14.66 | 14.90 | 43,601 | +0.29(+1.97%) |
May 23, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 27,920 | -0.36(-2.39%) |
May 20, 2016 | 14.63 | 14.98 | 14.54 | 14.97 | 96,627 | +0.32(+2.18%) |
May 19, 2016 | 14.60 | 14.71 | 14.40 | 14.65 | 15,535 | -0.14(-0.94%) |
May 18, 2016 | 14.71 | 14.83 | 14.69 | 14.79 | 11,689 | +0.06(+0.41%) |
May 17, 2016 | 14.67 | 14.76 | 14.57 | 14.73 | 59,838 | -0.03(-0.24%) |
May 16, 2016 | 14.69 | 14.83 | 14.63 | 14.76 | 21,059 | -0.04(-0.29%) |
May 13, 2016 | 14.80 | 14.84 | 14.58 | 14.81 | 120,881 | -0.04(-0.29%) |
May 12, 2016 | 14.86 | 14.95 | 14.73 | 14.85 | 48,121 | -0.09(-0.58%) |
May 11, 2016 | 14.76 | 15.03 | 14.65 | 14.94 | 23,498 | -0.03(-0.17%) |
May 10, 2016 | 14.76 | 14.96 | 14.76 | 14.96 | 8,857 | +0.31(+2.12%) |
May 09, 2016 | 14.76 | 14.87 | 14.62 | 14.65 | 35,711 | -0.07(-0.47%) |
May 06, 2016 | 14.88 | 14.88 | 14.60 | 14.72 | 4,768 | -0.23(-1.56%) |
May 05, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 245 | +0.14(+0.93%) |
May 04, 2016 | 14.65 | 14.87 | 14.56 | 14.82 | 6,421 | +0.22(+1.48%) |
May 03, 2016 | 14.76 | 14.82 | 14.60 | 14.60 | 1,728 | -0.47(-3.10%) |