Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.95 | 15.95 | 15.69 | 15.70 | 5,235 | -0.13(-0.82%) |
Jul 28, 2016 | 15.84 | 15.84 | 15.76 | 15.83 | 2,835 | +0.04(+0.25%) |
Jul 27, 2016 | 15.78 | 15.79 | 15.78 | 15.79 | 500 | -0.04(-0.25%) |
Jul 26, 2016 | 15.77 | 15.98 | 15.77 | 15.83 | 1,964 | +0.08(+0.51%) |
Jul 25, 2016 | 15.70 | 15.75 | 15.70 | 15.75 | 1,100 | -0.02(-0.13%) |
Jul 21, 2016 | 15.66 | 15.77 | 15.77 | 15.77 | 6,900 | -0.03(-0.19%) |
Jul 19, 2016 | 15.79 | 15.80 | 15.80 | 15.80 | 200 | +0.30(+1.94%) |
Jul 18, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 701 | +0.08(+0.52%) |
Jul 15, 2016 | 15.41 | 15.42 | 15.41 | 15.42 | 707 | +0.01(+0.06%) |
Jul 14, 2016 | 15.41 | 15.41 | 15.41 | 15.41 | 1,706 | -0.28(-1.78%) |
Jul 13, 2016 | 15.61 | 15.69 | 15.56 | 15.69 | 1,767 | +0.01(+0.09%) |
Jul 12, 2016 | 15.79 | 15.79 | 15.68 | 15.68 | 12,333 | -0.10(-0.66%) |
Jul 11, 2016 | 15.90 | 15.90 | 15.78 | 15.78 | 338 | +0.03(+0.19%) |
Jul 08, 2016 | 15.95 | 15.94 | 15.75 | 15.75 | 2,845 | -0.19(-1.19%) |
Jul 07, 2016 | 15.74 | 15.95 | 15.66 | 15.94 | 5,535 | +0.21(+1.33%) |
Jul 06, 2016 | 15.69 | 15.76 | 15.67 | 15.73 | 5,451 | +0.03(+0.21%) |
Jul 01, 2016 | 15.64 | 15.76 | 15.64 | 15.70 | 19 | +0.09(+0.55%) |
Jun 30, 2016 | 15.94 | 15.94 | 15.60 | 15.61 | 4,825 | +0.02(+0.14%) |
Jun 29, 2016 | 15.60 | 15.60 | 15.57 | 15.59 | 2,690 | -0.16(-1.02%) |
Jun 28, 2016 | 15.75 | 15.75 | 15.75 | 15.75 | 1,524 | +0.14(+0.90%) |
Jun 27, 2016 | 15.56 | 15.62 | 15.56 | 15.61 | 1,089 | +0.13(+0.84%) |
Jun 24, 2016 | 15.49 | 15.61 | 15.48 | 15.48 | 893 | -0.13(-0.83%) |
Jun 23, 2016 | 15.52 | 15.61 | 15.42 | 15.61 | 12,781 | +0.06(+0.39%) |
Jun 22, 2016 | 15.50 | 15.55 | 15.41 | 15.55 | 7,289 | +0.16(+1.01%) |
Jun 20, 2016 | 15.39 | 15.39 | 15.39 | 15.39 | 200 | -0.09(-0.55%) |
Jun 17, 2016 | 15.45 | 15.50 | 15.45 | 15.48 | 3,000 | +0.04(+0.26%) |
Jun 16, 2016 | 15.43 | 15.44 | 15.42 | 15.44 | 1,100 | +0.05(+0.32%) |
Jun 15, 2016 | 15.38 | 15.40 | 15.38 | 15.39 | 3,590 | +0.05(+0.33%) |
Jun 14, 2016 | 15.45 | 15.45 | 15.34 | 15.34 | 8,144 | -0.10(-0.65%) |
Jun 13, 2016 | 15.45 | 15.45 | 15.44 | 15.44 | 2,245 | +0.04(+0.26%) |
Jun 10, 2016 | 15.44 | 15.44 | 15.40 | 15.40 | 2,402 | +0.06(+0.39%) |
Jun 09, 2016 | 15.32 | 15.36 | 15.32 | 15.34 | 1,602 | +0.00(+0.01%) |
Jun 08, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 957 | +0.11(+0.72%) |
Jun 07, 2016 | 15.14 | 15.30 | 15.14 | 15.23 | 7,792 | +0.03(+0.20%) |
Jun 06, 2016 | 15.29 | 15.29 | 15.15 | 15.20 | 3,572 | +0.10(+0.66%) |
Jun 03, 2016 | 15.29 | 15.40 | 15.09 | 15.10 | 10,406 | -0.15(-0.98%) |
Jun 02, 2016 | 15.21 | 15.26 | 15.21 | 15.25 | 2,744 | +0.03(+0.22%) |
Jun 01, 2016 | 15.16 | 15.22 | 15.16 | 15.22 | 2,350 | +0.12(+0.78%) |
May 31, 2016 | 15.22 | 15.22 | 15.10 | 15.10 | 4,038 | -0.01(-0.07%) |
May 27, 2016 | 15.18 | 15.11 | 15.11 | 15.11 | 500 | +0.00(+0.00%) |
May 26, 2016 | 15.22 | 15.22 | 15.11 | 15.11 | 4,311 | -0.04(-0.26%) |
May 24, 2016 | 15.20 | 15.20 | 15.10 | 15.15 | 154 | +0.01(+0.07%) |
May 23, 2016 | 14.98 | 15.14 | 14.98 | 15.14 | 751 | +0.23(+1.54%) |
May 20, 2016 | 15.00 | 15.05 | 14.90 | 14.91 | 6,606 | -0.24(-1.58%) |
May 19, 2016 | 15.60 | 15.60 | 14.91 | 15.15 | 6,000 | -0.45(-2.88%) |
May 18, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 1,070 | -0.19(-1.20%) |
May 17, 2016 | 15.79 | 15.79 | 15.78 | 15.79 | 300 | -0.08(-0.50%) |
May 16, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 305 | +0.08(+0.51%) |
May 13, 2016 | 15.77 | 15.79 | 15.77 | 15.79 | 350 | -0.15(-0.94%) |
May 12, 2016 | 15.80 | 15.94 | 15.64 | 15.94 | 3,869 | +0.19(+1.21%) |
May 11, 2016 | 15.53 | 16.10 | 15.49 | 15.75 | 12,813 | +0.22(+1.45%) |
May 10, 2016 | 15.53 | 15.53 | 15.53 | 15.53 | 300 | +0.13(+0.88%) |
May 09, 2016 | 15.30 | 15.51 | 15.27 | 15.39 | 6,073 | -0.06(-0.39%) |
May 06, 2016 | 15.49 | 15.54 | 15.40 | 15.45 | 2,776 | +0.04(+0.26%) |
May 05, 2016 | 15.30 | 15.48 | 15.21 | 15.41 | 5,494 | +0.23(+1.49%) |
May 03, 2016 | 15.16 | 15.35 | 15.10 | 15.18 | 57 | +0.03(+0.19%) |