Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 16.49 | 16.53 | 16.44 | 16.51 | 256,467 | +0.06(+0.36%) |
Jul 28, 2016 | 16.40 | 16.45 | 16.35 | 16.45 | 245,484 | +0.07(+0.42%) |
Jul 27, 2016 | 16.44 | 16.44 | 16.32 | 16.38 | 421,582 | +0.11(+0.65%) |
Jul 26, 2016 | 16.20 | 16.28 | 16.18 | 16.27 | 94,462 | +0.08(+0.48%) |
Jul 25, 2016 | 16.20 | 16.22 | 16.14 | 16.19 | 57,600 | -0.02(-0.11%) |
Jul 22, 2016 | 16.15 | 16.22 | 16.10 | 16.21 | 115,897 | +0.07(+0.46%) |
Jul 21, 2016 | 16.23 | 16.24 | 16.13 | 16.14 | 175,790 | -0.10(-0.64%) |
Jul 20, 2016 | 16.13 | 16.27 | 16.13 | 16.24 | 89,284 | +0.23(+1.42%) |
Jul 19, 2016 | 16.01 | 16.01 | 15.98 | 16.01 | 108,101 | -0.04(-0.26%) |
Jul 18, 2016 | 15.93 | 16.06 | 15.93 | 16.05 | 160,395 | +0.17(+1.04%) |
Jul 15, 2016 | 15.95 | 15.97 | 15.86 | 15.89 | 82,343 | -0.03(-0.20%) |
Jul 14, 2016 | 15.91 | 15.95 | 15.89 | 15.92 | 134,312 | +0.14(+0.90%) |
Jul 13, 2016 | 15.82 | 15.82 | 15.76 | 15.78 | 43,278 | -0.03(-0.16%) |
Jul 12, 2016 | 15.75 | 15.81 | 15.72 | 15.80 | 66,923 | +0.17(+1.09%) |
Jul 11, 2016 | 15.58 | 15.69 | 15.56 | 15.63 | 214,816 | +0.16(+1.02%) |
Jul 08, 2016 | 15.34 | 15.49 | 15.21 | 15.47 | 82,617 | +0.27(+1.76%) |
Jul 07, 2016 | 15.22 | 15.26 | 15.17 | 15.21 | 66,418 | +0.04(+0.27%) |
Jul 06, 2016 | 15.05 | 15.18 | 14.96 | 15.16 | 163,926 | +0.06(+0.37%) |
Jul 05, 2016 | 15.18 | 15.22 | 15.07 | 15.11 | 49,338 | -0.17(-1.09%) |
Jul 01, 2016 | 15.26 | 15.27 | 15.27 | 15.27 | 227,951 | +0.03(+0.21%) |
Jun 30, 2016 | 15.11 | 15.24 | 15.08 | 15.24 | 217,773 | +0.16(+1.04%) |
Jun 29, 2016 | 14.97 | 15.10 | 14.96 | 15.09 | 110,055 | +0.26(+1.72%) |
Jun 28, 2016 | 14.72 | 14.84 | 14.67 | 14.83 | 238,078 | +0.32(+2.19%) |
Jun 27, 2016 | 14.75 | 14.75 | 14.46 | 14.51 | 185,821 | -0.34(-2.31%) |
Jun 24, 2016 | 14.93 | 15.15 | 14.82 | 14.86 | 329,999 | -0.73(-4.66%) |
Jun 23, 2016 | 15.45 | 15.58 | 15.40 | 15.58 | 52,377 | +0.24(+1.57%) |
Jun 22, 2016 | 15.43 | 15.44 | 15.33 | 15.34 | 202,218 | -0.06(-0.37%) |
Jun 21, 2016 | 15.34 | 15.41 | 15.30 | 15.40 | 55,314 | +0.14(+0.90%) |
Jun 20, 2016 | 15.32 | 15.40 | 15.26 | 15.26 | 141,356 | +0.12(+0.77%) |
Jun 17, 2016 | 15.22 | 15.22 | 15.09 | 15.14 | 57,459 | -0.10(-0.64%) |
Jun 16, 2016 | 15.13 | 15.26 | 15.06 | 15.24 | 73,824 | +0.01(+0.05%) |
Jun 15, 2016 | 15.27 | 15.31 | 15.21 | 15.23 | 122,663 | +0.04(+0.29%) |
Jun 14, 2016 | 15.16 | 15.24 | 15.10 | 15.19 | 66,271 | -0.01(-0.08%) |
Jun 13, 2016 | 15.25 | 15.32 | 15.20 | 15.20 | 92,452 | -0.20(-1.27%) |
Jun 10, 2016 | 15.44 | 15.48 | 15.36 | 15.40 | 86,680 | -0.20(-1.31%) |
Jun 09, 2016 | 15.55 | 15.61 | 15.54 | 15.60 | 64,549 | -0.02(-0.12%) |
Jun 08, 2016 | 15.60 | 15.65 | 15.57 | 15.62 | 121,140 | +0.03(+0.17%) |
Jun 07, 2016 | 15.57 | 15.62 | 15.57 | 15.59 | 33,656 | +0.07(+0.46%) |
Jun 06, 2016 | 15.49 | 15.56 | 15.49 | 15.52 | 159,418 | +0.08(+0.53%) |
Jun 03, 2016 | 15.47 | 15.47 | 15.37 | 15.44 | 329,437 | -0.04(-0.23%) |
Jun 02, 2016 | 15.45 | 15.48 | 15.36 | 15.48 | 399,276 | +0.00(+0.02%) |
Jun 01, 2016 | 15.42 | 15.52 | 15.42 | 15.47 | 177,487 | -0.02(-0.14%) |
May 31, 2016 | 15.51 | 15.52 | 15.40 | 15.49 | 242,615 | +0.05(+0.29%) |
May 27, 2016 | 15.40 | 15.45 | 15.45 | 15.45 | 305,968 | +0.08(+0.52%) |
May 26, 2016 | 15.37 | 15.39 | 15.30 | 15.37 | 109,409 | +0.03(+0.20%) |
May 25, 2016 | 15.29 | 15.38 | 15.26 | 15.34 | 254,667 | +0.12(+0.81%) |
May 24, 2016 | 15.00 | 15.23 | 15.00 | 15.22 | 112,289 | +0.28(+1.88%) |
May 23, 2016 | 14.96 | 15.03 | 14.93 | 14.93 | 196,687 | +0.01(+0.07%) |
May 20, 2016 | 14.84 | 14.97 | 14.84 | 14.92 | 154,951 | +0.17(+1.15%) |
May 19, 2016 | 14.81 | 14.81 | 14.67 | 14.75 | 133,597 | -0.08(-0.56%) |
May 18, 2016 | 14.76 | 14.93 | 14.76 | 14.84 | 167,080 | +0.05(+0.34%) |
May 17, 2016 | 14.91 | 14.96 | 14.76 | 14.79 | 65,114 | -0.13(-0.84%) |
May 16, 2016 | 14.76 | 14.97 | 14.74 | 14.91 | 70,327 | +0.19(+1.27%) |
May 13, 2016 | 14.74 | 14.84 | 14.68 | 14.73 | 72,937 | -0.05(-0.37%) |
May 12, 2016 | 14.90 | 14.91 | 14.69 | 14.78 | 108,998 | -0.07(-0.45%) |
May 11, 2016 | 14.91 | 14.98 | 14.83 | 14.85 | 203,642 | -0.09(-0.61%) |
May 10, 2016 | 14.79 | 14.94 | 14.79 | 14.94 | 96,688 | +0.19(+1.28%) |
May 09, 2016 | 14.79 | 14.84 | 14.75 | 14.75 | 235,930 | -0.00(-0.03%) |
May 06, 2016 | 14.62 | 14.76 | 14.62 | 14.76 | 213,554 | +0.09(+0.63%) |
May 05, 2016 | 14.72 | 14.75 | 14.63 | 14.66 | 78,452 | +0.01(+0.06%) |
May 04, 2016 | 14.67 | 14.72 | 14.62 | 14.65 | 146,614 | -0.07(-0.48%) |
May 03, 2016 | 14.76 | 14.81 | 14.69 | 14.72 | 318,117 | -0.15(-1.04%) |