Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 15.44 | 15.44 | 15.33 | 15.39 | 2,895 | -0.00(-0.01%) |
Jul 28, 2016 | 15.41 | 15.41 | 15.39 | 15.39 | 2,490 | +0.00(+0.01%) |
Jul 27, 2016 | 15.38 | 15.39 | 15.38 | 15.39 | 201 | +0.07(+0.42%) |
Jul 26, 2016 | 15.28 | 15.57 | 15.28 | 15.32 | 1,288 | -0.03(-0.16%) |
Jul 25, 2016 | 15.70 | 15.70 | 15.35 | 15.35 | 2,025 | +0.05(+0.33%) |
Jul 22, 2016 | 15.01 | 15.82 | 15.00 | 15.30 | 16,011 | +0.19(+1.23%) |
Jul 21, 2016 | 15.25 | 15.25 | 15.09 | 15.11 | 5,004 | +0.02(+0.16%) |
Jul 19, 2016 | 15.16 | 15.36 | 15.09 | 15.09 | 2 | +0.06(+0.40%) |
Jul 18, 2016 | 14.98 | 15.17 | 14.98 | 15.03 | 2,624 | +0.10(+0.67%) |
Jul 15, 2016 | 14.83 | 15.01 | 14.83 | 14.93 | 9,670 | +0.02(+0.16%) |
Jul 14, 2016 | 14.99 | 14.99 | 14.85 | 14.91 | 4,203 | -0.19(-1.29%) |
Jul 13, 2016 | 15.25 | 15.25 | 15.01 | 15.10 | 2,793 | -0.03(-0.20%) |
Jul 12, 2016 | 15.45 | 15.48 | 15.13 | 15.13 | 11,862 | -0.34(-2.20%) |
Jul 11, 2016 | 15.47 | 15.54 | 15.43 | 15.47 | 5,065 | +0.04(+0.26%) |
Jul 08, 2016 | 15.43 | 15.46 | 15.45 | 15.43 | 8,938 | -0.02(-0.13%) |
Jul 07, 2016 | 15.41 | 15.46 | 15.41 | 15.45 | 1,802 | +0.00(+0.00%) |
Jul 06, 2016 | 15.40 | 15.46 | 15.39 | 15.45 | 4,237 | +0.02(+0.14%) |
Jul 05, 2016 | 15.46 | 15.46 | 15.34 | 15.43 | 2,351 | +0.05(+0.32%) |
Jul 01, 2016 | 15.38 | 15.38 | 15.38 | 15.38 | 5,800 | +0.04(+0.27%) |
Jun 30, 2016 | 15.31 | 15.34 | 15.31 | 15.34 | 3,850 | +0.04(+0.26%) |
Jun 29, 2016 | 15.55 | 15.55 | 15.20 | 15.30 | 2,213 | +0.02(+0.13%) |
Jun 28, 2016 | 15.19 | 15.28 | 15.19 | 15.28 | 4,785 | -0.09(-0.61%) |
Jun 27, 2016 | 15.21 | 15.46 | 14.88 | 15.37 | 15,932 | +0.22(+1.48%) |
Jun 24, 2016 | 15.33 | 15.33 | 15.15 | 15.15 | 1,418 | -0.11(-0.72%) |
Jun 22, 2016 | 15.11 | 15.26 | 15.10 | 15.26 | 2 | +0.13(+0.87%) |
Jun 21, 2016 | 15.10 | 15.13 | 15.06 | 15.13 | 4,153 | +0.07(+0.46%) |
Jun 20, 2016 | 15.14 | 15.14 | 15.06 | 15.06 | 5,495 | -0.08(-0.53%) |
Jun 17, 2016 | 15.15 | 15.16 | 15.13 | 15.14 | 1,302 | +0.00(+0.00%) |
Jun 16, 2016 | 15.12 | 15.22 | 15.10 | 15.14 | 1,432 | +0.05(+0.33%) |
Jun 15, 2016 | 15.10 | 15.16 | 15.08 | 15.09 | 4,099 | -0.01(-0.07%) |
Jun 14, 2016 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | +0.11(+0.73%) |
Jun 13, 2016 | 14.99 | 14.99 | 14.99 | 14.99 | 292 | -0.04(-0.24%) |
Jun 10, 2016 | 15.10 | 15.10 | 15.03 | 15.03 | 1,420 | +0.04(+0.25%) |
Jun 09, 2016 | 14.95 | 15.07 | 14.95 | 14.99 | 1,940 | -0.03(-0.20%) |
Jun 08, 2016 | 15.01 | 15.07 | 15.00 | 15.02 | 4,365 | -0.03(-0.20%) |
Jun 07, 2016 | 15.10 | 15.10 | 15.05 | 15.05 | 990 | -0.09(-0.58%) |
Jun 06, 2016 | 15.14 | 15.14 | 15.14 | 15.14 | 292 | +0.15(+0.99%) |
Jun 03, 2016 | 15.05 | 15.06 | 14.98 | 14.99 | 6,024 | -0.05(-0.33%) |
Jun 02, 2016 | 15.06 | 15.06 | 15.04 | 15.04 | 972 | -0.14(-0.92%) |
May 31, 2016 | 15.31 | 15.18 | 15.18 | 15.18 | 800 | +0.01(+0.09%) |
May 25, 2016 | 15.25 | 15.17 | 15.17 | 15.17 | 700 | +0.07(+0.45%) |
May 24, 2016 | 14.93 | 15.10 | 14.93 | 15.10 | 1,661 | -0.00(-0.00%) |
May 23, 2016 | 15.21 | 15.21 | 15.10 | 15.10 | 1,603 | -0.03(-0.21%) |
May 20, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 1,683 | +0.26(+1.75%) |
May 19, 2016 | 15.13 | 15.16 | 14.82 | 14.87 | 2,916 | -0.23(-1.52%) |
May 18, 2016 | 15.10 | 15.12 | 15.10 | 15.10 | 5,686 | +0.01(+0.07%) |
May 17, 2016 | 15.13 | 15.13 | 15.05 | 15.09 | 2,677 | -0.02(-0.13%) |
May 16, 2016 | 15.37 | 15.37 | 15.00 | 15.11 | 4,154 | -0.09(-0.59%) |
May 13, 2016 | 15.29 | 15.29 | 15.20 | 15.20 | 3,144 | -0.09(-0.59%) |
May 12, 2016 | 15.04 | 15.45 | 14.97 | 15.29 | 29,511 | +0.31(+2.07%) |
May 11, 2016 | 14.98 | 14.98 | 14.98 | 14.98 | 100 | +0.00(+0.00%) |
May 10, 2016 | 14.94 | 14.98 | 14.94 | 14.98 | 900 | +0.01(+0.07%) |
May 09, 2016 | 15.09 | 15.09 | 14.86 | 14.97 | 7,655 | -0.29(-1.90%) |
May 06, 2016 | 14.98 | 15.30 | 14.98 | 15.26 | 16,166 | +0.41(+2.76%) |
May 05, 2016 | 14.82 | 14.85 | 14.82 | 14.85 | 600 | -0.07(-0.47%) |
May 04, 2016 | 14.90 | 14.99 | 14.90 | 14.92 | 3,335 | -0.07(-0.47%) |
May 03, 2016 | 14.72 | 14.99 | 14.72 | 14.99 | 14,871 | +0.14(+0.94%) |