Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.52 | 15.57 | 15.52 | 15.57 | 531 | +0.04(+0.24%) |
Jul 28, 2016 | 15.48 | 15.54 | 15.46 | 15.54 | 1,766 | +0.05(+0.33%) |
Jul 27, 2016 | 15.51 | 15.55 | 15.44 | 15.48 | 2,248 | -0.10(-0.62%) |
Jul 26, 2016 | 15.68 | 15.68 | 15.57 | 15.58 | 1,499 | -0.01(-0.06%) |
Jul 25, 2016 | 15.54 | 15.59 | 15.54 | 15.59 | 2,337 | +0.05(+0.31%) |
Jul 22, 2016 | 15.43 | 15.54 | 15.43 | 15.54 | 1,261 | +0.09(+0.60%) |
Jul 21, 2016 | 15.52 | 15.57 | 15.45 | 15.45 | 3,686 | -0.06(-0.41%) |
Jul 20, 2016 | 15.45 | 15.51 | 15.45 | 15.51 | 1,540 | +0.09(+0.57%) |
Jul 19, 2016 | 15.39 | 15.43 | 15.39 | 15.43 | 3,653 | -0.06(-0.39%) |
Jul 18, 2016 | 15.47 | 15.49 | 15.39 | 15.49 | 4,612 | +0.07(+0.45%) |
Jul 15, 2016 | 15.43 | 15.44 | 15.42 | 15.42 | 3,055 | -0.09(-0.56%) |
Jul 14, 2016 | 15.58 | 15.58 | 15.47 | 15.50 | 1,145 | +0.06(+0.42%) |
Jul 13, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 210 | -0.01(-0.04%) |
Jul 12, 2016 | 15.47 | 15.47 | 15.40 | 15.45 | 14,017 | +0.09(+0.57%) |
Jul 11, 2016 | 15.33 | 15.36 | 15.28 | 15.36 | 4,333 | +0.11(+0.70%) |
Jul 08, 2016 | 15.11 | 15.25 | 14.91 | 15.25 | 7,041 | +0.34(+2.30%) |
Jul 07, 2016 | 14.91 | 14.91 | 14.91 | 14.91 | 172 | +0.17(+1.16%) |
Jul 05, 2016 | 14.71 | 14.74 | 14.71 | 14.74 | 1,046 | +0.01(+0.07%) |
Jun 30, 2016 | 14.70 | 14.73 | 14.73 | 14.73 | 3,092 | +0.15(+1.00%) |
Jun 29, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 298 | +0.27(+1.90%) |
Jun 28, 2016 | 14.31 | 14.31 | 14.31 | 14.31 | 541 | +0.26(+1.86%) |
Jun 27, 2016 | 14.30 | 14.30 | 13.97 | 14.05 | 6,796 | -0.36(-2.49%) |
Jun 24, 2016 | 14.51 | 14.52 | 14.35 | 14.41 | 4,876 | -0.43(-2.88%) |
Jun 23, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 2,397 | +0.13(+0.86%) |
Jun 22, 2016 | 14.69 | 14.74 | 14.69 | 14.71 | 1,717 | +0.00(+0.00%) |
Jun 21, 2016 | 14.71 | 14.71 | 14.71 | 14.71 | 752 | +0.02(+0.13%) |
Jun 20, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 157 | +0.13(+0.87%) |
Jun 17, 2016 | 14.59 | 14.59 | 14.56 | 14.56 | 704 | +0.03(+0.20%) |
Jun 16, 2016 | 14.50 | 14.53 | 14.50 | 14.53 | 1,307 | -0.12(-0.79%) |
Jun 15, 2016 | 14.65 | 14.71 | 14.63 | 14.65 | 3,474 | +0.14(+0.94%) |
Jun 14, 2016 | 14.51 | 14.51 | 14.51 | 14.51 | 519 | -0.08(-0.53%) |
Jun 13, 2016 | 14.71 | 14.71 | 14.59 | 14.59 | 2,326 | +0.11(+0.74%) |
Jun 10, 2016 | 14.55 | 14.55 | 14.44 | 14.49 | 777 | -0.17(-1.19%) |
Jun 09, 2016 | 14.63 | 14.66 | 14.59 | 14.66 | 4,977 | +0.04(+0.26%) |
Jun 08, 2016 | 14.69 | 14.69 | 14.60 | 14.62 | 644 | -0.11(-0.72%) |
Jun 07, 2016 | 14.68 | 14.73 | 14.63 | 14.73 | 930 | +0.14(+0.99%) |
Jun 06, 2016 | 14.67 | 14.67 | 14.56 | 14.58 | 11,094 | -0.02(-0.12%) |
Jun 03, 2016 | 14.55 | 14.60 | 14.50 | 14.60 | 4,194 | -0.07(-0.46%) |
Jun 02, 2016 | 14.63 | 14.68 | 14.57 | 14.67 | 24,215 | +0.06(+0.40%) |
Jun 01, 2016 | 14.55 | 14.62 | 14.55 | 14.61 | 4,900 | -0.01(-0.07%) |
May 31, 2016 | 14.63 | 14.65 | 14.57 | 14.62 | 3,261 | +0.07(+0.47%) |
May 27, 2016 | 14.58 | 14.55 | 14.55 | 14.55 | 1,649 | +0.02(+0.13%) |
May 26, 2016 | 14.52 | 14.53 | 14.52 | 14.53 | 970 | +0.04(+0.27%) |
May 25, 2016 | 14.50 | 14.50 | 14.44 | 14.50 | 3,286 | +0.04(+0.27%) |
May 24, 2016 | 14.32 | 14.47 | 14.32 | 14.46 | 3,351 | +0.16(+1.09%) |
May 23, 2016 | 14.31 | 14.33 | 14.29 | 14.30 | 5,091 | +0.07(+0.47%) |
May 20, 2016 | 14.07 | 14.27 | 14.07 | 14.23 | 3,029 | +0.17(+1.18%) |
May 19, 2016 | 14.02 | 14.08 | 14.02 | 14.07 | 2,882 | -0.08(-0.55%) |
May 18, 2016 | 14.17 | 14.26 | 14.11 | 14.15 | 3,485 | -0.12(-0.82%) |
May 17, 2016 | 14.33 | 14.35 | 14.26 | 14.26 | 5,297 | -0.13(-0.88%) |
May 16, 2016 | 14.34 | 14.39 | 14.27 | 14.39 | 6,511 | +0.07(+0.47%) |
May 13, 2016 | 14.39 | 14.41 | 14.29 | 14.32 | 8,987 | -0.07(-0.47%) |
May 12, 2016 | 14.50 | 14.50 | 14.28 | 14.39 | 13,526 | -0.04(-0.27%) |
May 11, 2016 | 14.67 | 14.67 | 14.41 | 14.43 | 33,092 | -0.28(-1.91%) |
May 10, 2016 | 14.62 | 14.72 | 14.56 | 14.71 | 52,796 | +0.16(+1.07%) |
May 09, 2016 | 14.48 | 14.59 | 14.47 | 14.55 | 19,759 | +0.11(+0.74%) |