Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 10,816 | +0.01(+0.07%) |
Jan 28, 2016 | 14.54 | 14.54 | 14.53 | 14.54 | 29,104 | +0.00(+0.00%) |
Jan 27, 2016 | 14.52 | 14.55 | 14.52 | 14.54 | 7,898 | +0.01(+0.07%) |
Jan 26, 2016 | 14.55 | 14.55 | 14.53 | 14.53 | 14,020 | -0.03(-0.21%) |
Jan 25, 2016 | 14.57 | 14.57 | 14.55 | 14.56 | 80,490 | +0.01(+0.07%) |
Jan 22, 2016 | 14.60 | 14.60 | 14.54 | 14.55 | 22,404 | +0.00(+0.00%) |
Jan 21, 2016 | 14.57 | 14.58 | 14.54 | 14.55 | 52,644 | -0.03(-0.21%) |
Jan 20, 2016 | 14.64 | 14.64 | 14.57 | 14.58 | 51,918 | -0.03(-0.21%) |
Jan 19, 2016 | 14.63 | 14.64 | 14.61 | 14.61 | 62,462 | -0.01(-0.07%) |
Jan 18, 2016 | 14.65 | 14.65 | 14.62 | 14.62 | 30,543 | -0.03(-0.20%) |
Jan 15, 2016 | 14.66 | 14.66 | 14.63 | 14.65 | 85,843 | +0.02(+0.14%) |
Jan 14, 2016 | 14.64 | 14.66 | 14.63 | 14.63 | 59,084 | -0.01(-0.07%) |
Jan 13, 2016 | 14.65 | 14.65 | 14.63 | 14.64 | 49,652 | +0.00(+0.00%) |
Jan 12, 2016 | 14.60 | 14.64 | 14.60 | 14.64 | 8,889 | +0.03(+0.21%) |
Jan 11, 2016 | 14.61 | 14.62 | 14.59 | 14.61 | 89,749 | +0.00(+0.00%) |
Jan 08, 2016 | 14.61 | 14.61 | 14.59 | 14.61 | 16,730 | -0.01(-0.07%) |
Jan 07, 2016 | 14.62 | 14.62 | 14.60 | 14.62 | 18,959 | +0.02(+0.14%) |
Jan 06, 2016 | 14.61 | 14.61 | 14.59 | 14.60 | 48,027 | +0.00(+0.00%) |
Jan 05, 2016 | 14.58 | 14.60 | 14.57 | 14.60 | 47,088 | +0.03(+0.21%) |
Jan 04, 2016 | 14.61 | 14.61 | 14.57 | 14.57 | 37,550 | -0.03(-0.21%) |
Dec 31, 2015 | 14.60 | 14.60 | 14.60 | 0 | +0.01(+0.07%) | |
Dec 30, 2015 | 14.58 | 14.59 | 14.57 | 14.59 | 12,606 | +0.01(+0.07%) |
Dec 29, 2015 | 14.58 | 14.59 | 14.57 | 14.58 | 19,192 | -0.02(-0.14%) |
Dec 24, 2015 | 14.60 | 14.60 | 14.60 | 0 | -0.01(-0.07%) | |
Dec 23, 2015 | 14.61 | 14.63 | 14.60 | 14.61 | 29,748 | +0.01(+0.07%) |
Dec 22, 2015 | 14.62 | 14.62 | 14.58 | 14.60 | 120,126 | -0.02(-0.14%) |
Dec 21, 2015 | 14.62 | 14.62 | 14.58 | 14.62 | 64,072 | +0.04(+0.27%) |
Dec 18, 2015 | 14.61 | 14.61 | 14.58 | 14.58 | 72,176 | +0.00(+0.00%) |
Dec 17, 2015 | 14.59 | 14.60 | 14.57 | 14.58 | 54,571 | -0.01(-0.07%) |
Dec 16, 2015 | 14.61 | 14.61 | 14.56 | 14.59 | 43,037 | +0.00(+0.00%) |
Dec 15, 2015 | 14.62 | 14.62 | 14.58 | 14.59 | 59,743 | -0.02(-0.14%) |
Dec 14, 2015 | 14.63 | 14.63 | 14.61 | 14.61 | 17,671 | +0.01(+0.07%) |
Dec 11, 2015 | 14.62 | 14.63 | 14.60 | 14.60 | 43,155 | -0.02(-0.14%) |
Dec 10, 2015 | 14.60 | 14.62 | 14.58 | 14.62 | 33,497 | +0.03(+0.21%) |
Dec 09, 2015 | 14.60 | 14.62 | 14.58 | 14.59 | 54,071 | +0.01(+0.07%) |
Dec 08, 2015 | 14.59 | 14.60 | 14.57 | 14.58 | 25,868 | +0.01(+0.07%) |
Dec 07, 2015 | 14.59 | 14.60 | 14.56 | 14.57 | 36,979 | +0.00(+0.00%) |
Dec 04, 2015 | 14.57 | 14.58 | 14.56 | 14.57 | 15,747 | +0.02(+0.14%) |
Dec 03, 2015 | 14.57 | 14.57 | 14.55 | 14.55 | 33,214 | -0.04(-0.27%) |
Dec 02, 2015 | 14.60 | 14.60 | 14.57 | 14.59 | 33,962 | -0.01(-0.07%) |
Dec 01, 2015 | 14.58 | 14.60 | 14.58 | 14.60 | 5,953 | +0.02(+0.14%) |
Nov 30, 2015 | 14.58 | 14.58 | 14.55 | 14.58 | 24,758 | +0.03(+0.21%) |
Nov 27, 2015 | 14.56 | 14.58 | 14.55 | 14.55 | 25,771 | -0.04(-0.27%) |
Nov 26, 2015 | 14.58 | 14.59 | 14.58 | 14.59 | 5,275 | +0.02(+0.14%) |
Nov 25, 2015 | 14.58 | 14.58 | 14.57 | 14.57 | 20,358 | -0.04(-0.27%) |
Nov 24, 2015 | 14.62 | 14.62 | 14.61 | 14.61 | 50,190 | -0.01(-0.07%) |
Nov 23, 2015 | 14.59 | 14.62 | 22,705 | +0.00(+0.00%) | ||
Nov 20, 2015 | 14.60 | 14.62 | 14.60 | 14.62 | 6,982 | +0.02(+0.14%) |
Nov 19, 2015 | 14.60 | 14.62 | 14.60 | 14.60 | 19,983 | +0.00(+0.00%) |
Nov 18, 2015 | 14.61 | 14.61 | 14.59 | 14.60 | 34,038 | +0.00(+0.00%) |
Nov 17, 2015 | 14.59 | 14.61 | 14.59 | 14.60 | 16,763 | +0.00(+0.00%) |
Nov 16, 2015 | 14.58 | 14.60 | 14.58 | 14.60 | 29,090 | +0.02(+0.14%) |
Nov 13, 2015 | 14.58 | 14.60 | 14.58 | 14.58 | 19,888 | -0.01(-0.07%) |
Nov 12, 2015 | 14.59 | 14.59 | 14.58 | 14.59 | 26,072 | -0.03(-0.21%) |
Nov 11, 2015 | 14.60 | 14.64 | 14.58 | 14.62 | 21,387 | +0.03(+0.21%) |
Nov 10, 2015 | 14.57 | 14.59 | 14.56 | 14.59 | 20,573 | +0.03(+0.21%) |
Nov 09, 2015 | 14.53 | 14.56 | 14.53 | 14.56 | 61,092 | +0.02(+0.14%) |
Nov 06, 2015 | 14.56 | 14.56 | 14.54 | 14.54 | 52,539 | -0.02(-0.14%) |
Nov 05, 2015 | 14.59 | 14.59 | 14.56 | 14.56 | 25,639 | +0.01(+0.07%) |
Nov 04, 2015 | 14.57 | 14.59 | 14.55 | 14.55 | 53,246 | -0.04(-0.27%) |
Nov 03, 2015 | 14.58 | 14.60 | 14.57 | 14.59 | 27,515 | +0.01(+0.07%) |