Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.70 | 16.02 | 15.65 | 15.99 | 10,936 | +0.32(+2.06%) |
Jul 28, 2016 | 15.57 | 15.80 | 15.51 | 15.67 | 6,227 | +0.28(+1.84%) |
Jul 27, 2016 | 15.52 | 15.60 | 15.34 | 15.39 | 18,345 | +0.02(+0.15%) |
Jul 26, 2016 | 15.29 | 15.41 | 15.25 | 15.36 | 27,668 | +0.24(+1.57%) |
Jul 25, 2016 | 15.21 | 15.46 | 15.13 | 15.13 | 27,548 | +0.04(+0.25%) |
Jul 22, 2016 | 15.72 | 15.72 | 15.09 | 15.09 | 71,580 | -0.28(-1.85%) |
Jul 21, 2016 | 15.34 | 15.80 | 15.34 | 15.37 | 13,454 | +0.05(+0.35%) |
Jul 20, 2016 | 15.39 | 15.39 | 15.19 | 15.32 | 19,666 | -0.05(-0.35%) |
Jul 19, 2016 | 15.47 | 15.76 | 15.36 | 15.37 | 2,895 | -0.31(-2.00%) |
Jul 18, 2016 | 15.70 | 16.00 | 15.58 | 15.69 | 1,889 | -0.10(-0.63%) |
Jul 15, 2016 | 15.84 | 15.84 | 15.79 | 15.79 | 2,350 | -0.13(-0.82%) |
Jul 14, 2016 | 15.84 | 16.20 | 15.36 | 15.92 | 7,823 | +0.08(+0.48%) |
Jul 13, 2016 | 15.87 | 16.14 | 15.73 | 15.84 | 29,961 | +0.02(+0.15%) |
Jul 12, 2016 | 15.72 | 15.95 | 15.69 | 15.82 | 55,048 | +0.08(+0.54%) |
Jul 11, 2016 | 15.56 | 15.93 | 15.47 | 15.73 | 49,447 | +0.18(+1.18%) |
Jul 08, 2016 | 14.80 | 15.64 | 15.23 | 15.55 | 35,224 | +0.31(+2.06%) |
Jul 07, 2016 | 15.53 | 15.53 | 15.23 | 15.23 | 20,338 | -0.11(-0.75%) |
Jul 06, 2016 | 15.69 | 15.69 | 15.35 | 15.35 | 24,968 | -0.00(-0.00%) |
Jul 05, 2016 | 15.42 | 15.63 | 15.34 | 15.35 | 4,796 | -0.25(-1.62%) |
Jul 01, 2016 | 15.36 | 15.60 | 15.60 | 15.60 | 4,693 | +0.21(+1.40%) |
Jun 30, 2016 | 15.39 | 15.44 | 15.19 | 15.39 | 26,932 | +0.27(+1.78%) |
Jun 29, 2016 | 14.91 | 15.33 | 14.74 | 15.12 | 47,158 | +0.24(+1.60%) |
Jun 28, 2016 | 14.78 | 15.21 | 14.67 | 14.88 | 14,364 | +0.13(+0.88%) |
Jun 27, 2016 | 14.85 | 15.11 | 14.60 | 14.75 | 51,984 | -0.44(-2.88%) |
Jun 24, 2016 | 15.03 | 15.62 | 14.76 | 15.19 | 15,642 | -0.57(-3.60%) |
Jun 23, 2016 | 15.46 | 15.76 | 15.33 | 15.76 | 54,886 | +0.66(+4.37%) |
Jun 22, 2016 | 15.34 | 15.80 | 15.08 | 15.10 | 5,461 | -0.15(-1.01%) |
Jun 21, 2016 | 15.32 | 15.42 | 15.15 | 15.25 | 3,242 | +0.15(+1.02%) |
Jun 20, 2016 | 15.38 | 15.82 | 15.10 | 15.10 | 120,024 | -0.21(-1.35%) |
Jun 17, 2016 | 15.02 | 15.30 | 15.02 | 15.30 | 10,515 | +0.45(+3.05%) |
Jun 16, 2016 | 15.34 | 15.58 | 14.81 | 14.85 | 42,111 | -0.47(-3.05%) |
Jun 15, 2016 | 15.53 | 15.53 | 15.12 | 15.32 | 59,431 | +0.02(+0.15%) |
Jun 14, 2016 | 15.55 | 15.67 | 15.13 | 15.29 | 27,640 | -0.26(-1.68%) |
Jun 13, 2016 | 15.78 | 15.94 | 15.56 | 15.56 | 12,023 | -0.05(-0.30%) |
Jun 10, 2016 | 15.74 | 16.26 | 15.60 | 15.60 | 6,126 | -0.43(-2.68%) |
Jun 09, 2016 | 16.22 | 16.46 | 15.92 | 16.03 | 35,856 | -0.32(-1.97%) |
Jun 08, 2016 | 16.15 | 16.35 | 15.99 | 16.35 | 25,918 | +0.21(+1.33%) |
Jun 07, 2016 | 16.05 | 16.30 | 15.92 | 16.14 | 69,352 | +0.07(+0.43%) |
Jun 06, 2016 | 15.88 | 16.22 | 15.88 | 16.07 | 82,766 | +0.08(+0.48%) |
Jun 03, 2016 | 15.66 | 16.07 | 15.66 | 15.99 | 95,503 | +0.62(+4.04%) |
Jun 02, 2016 | 15.18 | 15.38 | 15.06 | 15.37 | 61,924 | +0.15(+1.01%) |
Jun 01, 2016 | 15.19 | 15.26 | 14.96 | 15.22 | 42,217 | +0.05(+0.35%) |
May 31, 2016 | 15.43 | 15.54 | 14.62 | 15.16 | 90,706 | -0.50(-3.18%) |
May 27, 2016 | 15.67 | 15.66 | 15.66 | 15.66 | 14,340 | -0.02(-0.10%) |
May 26, 2016 | 15.79 | 16.05 | 15.50 | 15.68 | 16,730 | +0.30(+1.94%) |
May 25, 2016 | 15.22 | 15.74 | 15.16 | 15.38 | 43,405 | +0.14(+0.91%) |
May 24, 2016 | 15.16 | 15.40 | 15.16 | 15.24 | 51,173 | -0.12(-0.80%) |
May 23, 2016 | 15.46 | 15.72 | 15.15 | 15.36 | 70,044 | -0.08(-0.50%) |
May 20, 2016 | 15.95 | 16.17 | 15.33 | 15.44 | 72,798 | -0.06(-0.40%) |
May 19, 2016 | 15.25 | 15.50 | 15.03 | 15.50 | 75,693 | +0.19(+1.25%) |
May 18, 2016 | 15.44 | 15.65 | 15.31 | 15.31 | 22,424 | -0.22(-1.43%) |
May 17, 2016 | 15.38 | 15.60 | 15.28 | 15.53 | 89,525 | -0.06(-0.37%) |
May 16, 2016 | 15.50 | 15.74 | 15.50 | 15.59 | 56,372 | +0.35(+2.30%) |
May 13, 2016 | 15.70 | 15.70 | 15.23 | 15.24 | 101,603 | -0.37(-2.36%) |
May 12, 2016 | 15.74 | 15.76 | 15.43 | 15.61 | 10,488 | -0.13(-0.83%) |
May 11, 2016 | 15.50 | 15.78 | 15.50 | 15.74 | 50,179 | +0.38(+2.50%) |
May 10, 2016 | 15.23 | 15.46 | 15.23 | 15.36 | 61,203 | +0.05(+0.35%) |
May 09, 2016 | 15.47 | 15.70 | 15.16 | 15.30 | 64,574 | -0.19(-1.24%) |
May 06, 2016 | 15.32 | 15.56 | 15.32 | 15.50 | 13,417 | +0.25(+1.67%) |
May 05, 2016 | 15.41 | 15.42 | 15.24 | 15.24 | 3,131 | -0.15(-1.00%) |
May 04, 2016 | 15.42 | 15.53 | 15.24 | 15.39 | 27,679 | -0.25(-1.62%) |
May 03, 2016 | 15.79 | 15.92 | 15.50 | 15.65 | 12,489 | -0.54(-3.32%) |