Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 15.37 | 15.39 | 15.36 | 15.36 | 32 | -0.02(-0.10%) |
Aug 30, 2016 | 15.33 | 15.37 | 15.33 | 15.37 | 9,937 | +0.02(+0.15%) |
Aug 29, 2016 | 15.32 | 15.37 | 15.32 | 15.35 | 20,169 | -0.01(-0.04%) |
Aug 26, 2016 | 15.39 | 15.39 | 15.33 | 15.36 | 6,189 | -0.06(-0.38%) |
Aug 25, 2016 | 15.39 | 15.41 | 15.39 | 15.41 | 590 | +0.04(+0.28%) |
Aug 24, 2016 | 15.46 | 15.46 | 15.37 | 15.37 | 3,492 | -0.06(-0.36%) |
Aug 23, 2016 | 15.45 | 15.45 | 15.43 | 15.43 | 3,955 | +0.06(+0.41%) |
Aug 22, 2016 | 15.40 | 15.42 | 15.36 | 15.36 | 22,719 | +0.00(+0.00%) |
Aug 19, 2016 | 15.45 | 15.45 | 15.36 | 15.36 | 9,553 | -0.12(-0.78%) |
Aug 18, 2016 | 15.40 | 15.50 | 15.40 | 15.49 | 20,734 | +0.11(+0.73%) |
Aug 17, 2016 | 15.34 | 15.43 | 15.34 | 15.37 | 10,831 | +0.05(+0.30%) |
Aug 16, 2016 | 15.30 | 15.40 | 15.30 | 15.33 | 6,169 | -0.05(-0.30%) |
Aug 12, 2016 | 15.34 | 15.44 | 15.34 | 15.37 | 12,084 | +0.04(+0.25%) |
Aug 11, 2016 | 15.40 | 15.46 | 15.29 | 15.33 | 29,401 | -0.08(-0.50%) |
Aug 10, 2016 | 15.50 | 15.50 | 15.36 | 15.41 | 33,096 | +0.01(+0.05%) |
Aug 09, 2016 | 15.42 | 15.46 | 15.39 | 15.40 | 4,710 | +0.06(+0.41%) |
Aug 08, 2016 | 15.46 | 15.46 | 15.34 | 15.34 | 33,993 | -0.09(-0.60%) |
Aug 05, 2016 | 15.46 | 15.46 | 15.43 | 15.43 | 49,046 | +0.02(+0.14%) |
Aug 04, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 1,443 | +0.02(+0.14%) |
Aug 02, 2016 | 15.36 | 15.41 | 15.36 | 15.39 | 41 | -0.09(-0.58%) |
Aug 01, 2016 | 15.48 | 15.52 | 15.48 | 15.48 | 6,972 | +0.35(+2.33%) |
Jul 29, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 264 | +0.03(+0.22%) |
Jul 26, 2016 | 15.09 | 15.09 | 15.09 | 15.09 | 23 | -0.05(-0.30%) |
Jul 21, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 2 | -0.01(-0.05%) |
Jul 19, 2016 | 15.13 | 15.15 | 15.15 | 15.15 | 1,570,926 | -0.02(-0.15%) |
Jul 18, 2016 | 15.16 | 15.17 | 15.12 | 15.17 | 394,047 | +0.06(+0.42%) |
Jul 15, 2016 | 15.08 | 15.11 | 15.08 | 15.11 | 457 | -0.10(-0.66%) |
Jul 13, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 42 | +0.02(+0.15%) |
Jul 12, 2016 | 15.15 | 15.19 | 15.14 | 15.19 | 3,094 | -0.05(-0.30%) |
Jul 11, 2016 | 15.20 | 15.24 | 15.20 | 15.23 | 5,540 | -0.01(-0.05%) |
Jul 08, 2016 | 15.24 | 15.24 | 15.24 | 15.24 | 2,188 | +0.07(+0.45%) |
Jul 07, 2016 | 15.18 | 15.22 | 15.17 | 15.17 | 11,153 | -0.19(-1.23%) |
Jul 06, 2016 | 15.25 | 15.36 | 15.22 | 15.36 | 12,518 | +0.08(+0.50%) |
Jul 05, 2016 | 15.19 | 15.29 | 15.19 | 15.28 | 2,491 | +0.15(+1.00%) |
Jul 01, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 527 | -0.11(-0.74%) |
Jun 30, 2016 | 15.15 | 15.25 | 15.06 | 15.25 | 46,728 | +0.11(+0.70%) |
Jun 29, 2016 | 15.13 | 15.14 | 15.09 | 15.14 | 5,742 | +0.02(+0.15%) |
Jun 28, 2016 | 15.09 | 15.12 | 15.09 | 15.12 | 8,942 | +0.08(+0.56%) |
Jun 27, 2016 | 15.08 | 15.10 | 15.02 | 15.03 | 9,605 | -0.02(-0.10%) |
Jun 24, 2016 | 15.01 | 15.08 | 15.01 | 15.05 | 1,580 | +0.05(+0.32%) |
Jun 22, 2016 | 14.98 | 15.02 | 14.98 | 15.00 | 5 | +0.01(+0.04%) |
Jun 21, 2016 | 14.99 | 15.00 | 14.98 | 15.00 | 8,045 | +0.01(+0.10%) |
Jun 20, 2016 | 15.00 | 15.00 | 14.98 | 14.98 | 4,038 | -0.05(-0.35%) |
Jun 17, 2016 | 15.06 | 15.06 | 14.97 | 15.03 | 5,705 | -0.04(-0.25%) |
Jun 16, 2016 | 15.06 | 15.07 | 15.00 | 15.07 | 3,469 | -0.03(-0.20%) |
Jun 15, 2016 | 15.03 | 15.10 | 15.03 | 15.10 | 8,412 | +0.05(+0.31%) |
Jun 14, 2016 | 15.06 | 15.06 | 15.06 | 15.06 | 1,729 | -0.02(-0.16%) |
Jun 13, 2016 | 14.99 | 15.10 | 14.99 | 15.08 | 4,781 | -0.04(-0.25%) |
Jun 10, 2016 | 15.06 | 15.12 | 15.06 | 15.12 | 668 | +0.07(+0.46%) |
Jun 09, 2016 | 15.07 | 15.09 | 14.99 | 15.05 | 6,393 | -0.01(-0.06%) |
Jun 08, 2016 | 15.07 | 15.07 | 15.00 | 15.06 | 1,782 | +0.02(+0.15%) |
Jun 07, 2016 | 15.06 | 15.06 | 14.93 | 15.03 | 527 | +0.03(+0.20%) |
Jun 06, 2016 | 14.99 | 15.03 | 14.98 | 15.00 | 6,897 | +0.05(+0.36%) |
Jun 03, 2016 | 14.98 | 15.00 | 14.95 | 14.95 | 2,437 | +0.09(+0.61%) |
Jun 02, 2016 | 14.91 | 14.95 | 14.86 | 14.86 | 4,566 | -0.03(-0.20%) |