Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 15.26 | 15.37 | 15.17 | 15.36 | 46,390 | +0.11(+0.70%) |
Jun 29, 2016 | 15.24 | 15.25 | 15.20 | 15.25 | 5,701 | +0.02(+0.15%) |
Jun 28, 2016 | 15.20 | 15.23 | 15.20 | 15.23 | 8,877 | +0.08(+0.55%) |
Jun 27, 2016 | 15.19 | 15.21 | 15.13 | 15.14 | 9,535 | -0.02(-0.10%) |
Jun 24, 2016 | 15.12 | 15.19 | 15.12 | 15.16 | 1,569 | +0.05(+0.31%) |
Jun 22, 2016 | 15.09 | 15.13 | 15.09 | 15.11 | 5 | +0.01(+0.04%) |
Jun 21, 2016 | 15.10 | 15.11 | 15.09 | 15.11 | 7,987 | +0.02(+0.10%) |
Jun 20, 2016 | 15.11 | 15.11 | 15.09 | 15.09 | 4,008 | -0.05(-0.35%) |
Jun 17, 2016 | 15.17 | 15.17 | 15.08 | 15.14 | 5,664 | -0.04(-0.25%) |
Jun 16, 2016 | 15.17 | 15.18 | 15.11 | 15.18 | 3,444 | -0.03(-0.20%) |
Jun 15, 2016 | 15.14 | 15.21 | 15.14 | 15.21 | 8,351 | +0.05(+0.31%) |
Jun 14, 2016 | 15.17 | 15.17 | 15.16 | 15.16 | 1,717 | -0.02(-0.16%) |
Jun 13, 2016 | 15.10 | 15.21 | 15.10 | 15.19 | 4,746 | -0.04(-0.25%) |
Jun 10, 2016 | 15.17 | 15.23 | 15.17 | 15.23 | 663 | +0.07(+0.46%) |
Jun 09, 2016 | 15.18 | 15.20 | 15.10 | 15.16 | 6,347 | -0.01(-0.06%) |
Jun 08, 2016 | 15.18 | 15.18 | 15.11 | 15.17 | 1,769 | +0.02(+0.15%) |
Jun 07, 2016 | 15.17 | 15.17 | 15.04 | 15.14 | 523 | +0.03(+0.20%) |
Jun 06, 2016 | 15.10 | 15.14 | 15.09 | 15.11 | 6,847 | +0.05(+0.36%) |
Jun 03, 2016 | 15.09 | 15.11 | 15.06 | 15.06 | 2,419 | +0.09(+0.61%) |
Jun 02, 2016 | 15.02 | 15.06 | 14.97 | 14.97 | 4,533 | -0.03(-0.20%) |
Jun 01, 2016 | 14.98 | 15.00 | 14.94 | 15.00 | 6,449 | +0.01(+0.05%) |
May 31, 2016 | 14.99 | 14.99 | 14.95 | 14.99 | 708 | -0.03(-0.20%) |
May 26, 2016 | 14.98 | 15.02 | 15.02 | 15.02 | 5,496 | +0.02(+0.10%) |
May 25, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 366 | +0.05(+0.33%) |
May 24, 2016 | 14.95 | 14.99 | 14.92 | 14.96 | 22,063 | -0.01(-0.08%) |
May 23, 2016 | 14.96 | 14.97 | 14.96 | 14.97 | 2,037 | +0.02(+0.15%) |
May 20, 2016 | 14.95 | 14.96 | 14.92 | 14.95 | 2,609 | -0.04(-0.25%) |
May 19, 2016 | 14.98 | 14.98 | 14.92 | 14.98 | 10,681 | +0.06(+0.40%) |
May 18, 2016 | 15.01 | 15.03 | 14.92 | 14.92 | 4,129 | -0.14(-0.95%) |
May 17, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 155 | -0.03(-0.20%) |
May 16, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 261 | +0.02(+0.15%) |
May 13, 2016 | 15.04 | 15.07 | 15.03 | 15.07 | 11,611 | +0.01(+0.05%) |
May 11, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 3,664 | +0.02(+0.12%) |
May 10, 2016 | 15.05 | 15.05 | 15.05 | 15.05 | 626 | -0.03(-0.17%) |
May 09, 2016 | 15.07 | 15.07 | 15.07 | 15.07 | 2,031 | +0.04(+0.25%) |
May 05, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 162 | +0.01(+0.05%) |
May 04, 2016 | 15.04 | 15.04 | 15.03 | 15.03 | 1,874 | -0.02(-0.15%) |
May 03, 2016 | 15.02 | 15.06 | 15.01 | 15.05 | 7,549 | +0.04(+0.26%) |
May 02, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 994 | -0.05(-0.31%) |
Apr 29, 2016 | 15.02 | 15.06 | 15.02 | 15.06 | 3,804 | +0.03(+0.20%) |
Apr 28, 2016 | 15.04 | 15.04 | 15.00 | 15.03 | 5,347 | +0.05(+0.31%) |
Apr 27, 2016 | 14.99 | 15.01 | 14.98 | 14.98 | 1,902 | +0.03(+0.20%) |
Apr 26, 2016 | 14.91 | 14.95 | 14.91 | 14.95 | 1,664 | +0.00(+0.00%) |
Apr 25, 2016 | 14.95 | 14.95 | 14.95 | 14.95 | 231 | +0.03(+0.20%) |
Apr 22, 2016 | 14.93 | 14.96 | 14.92 | 14.92 | 1,091 | -0.02(-0.10%) |
Apr 21, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 329 | -0.07(-0.46%) |
Apr 19, 2016 | 14.98 | 15.01 | 15.01 | 15.01 | 22,511 | +0.07(+0.46%) |
Apr 18, 2016 | 14.96 | 14.98 | 14.92 | 14.94 | 5,055 | -0.02(-0.11%) |
Apr 15, 2016 | 14.96 | 14.96 | 14.95 | 14.95 | 549 | +0.02(+0.11%) |
Apr 14, 2016 | 14.94 | 14.94 | 14.94 | 14.94 | 582 | -0.03(-0.19%) |
Apr 13, 2016 | 14.98 | 14.98 | 14.97 | 14.97 | 880 | -0.01(-0.06%) |
Apr 12, 2016 | 14.99 | 14.99 | 14.98 | 14.98 | 2,439 | -0.03(-0.20%) |
Apr 11, 2016 | 15.01 | 15.01 | 15.01 | 15.01 | 249 | -0.05(-0.36%) |
Apr 08, 2016 | 15.04 | 15.06 | 15.04 | 15.06 | 16,168 | +0.04(+0.25%) |
Apr 07, 2016 | 15.03 | 15.06 | 15.02 | 15.02 | 1,838 | +0.02(+0.15%) |
Apr 06, 2016 | 15.01 | 15.01 | 15.00 | 15.00 | 9,039 | -0.02(-0.15%) |
Apr 05, 2016 | 15.05 | 15.05 | 15.01 | 15.02 | 9,962 | -0.02(-0.13%) |
Apr 04, 2016 | 15.05 | 15.05 | 15.01 | 15.04 | 11,064 | +0.00(+0.03%) |