Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.45 | 14.45 | 14.43 | 14.44 | 42,679 | +0.00(+0.00%) |
Jan 30, 2017 | 14.44 | 14.44 | 14.43 | 14.44 | 87,523 | +0.01(+0.07%) |
Jan 27, 2017 | 14.43 | 14.43 | 14.41 | 14.43 | 48,565 | +0.02(+0.14%) |
Jan 26, 2017 | 14.41 | 14.42 | 14.41 | 14.41 | 80,124 | -0.03(-0.21%) |
Jan 25, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 50,120 | -0.01(-0.07%) |
Jan 24, 2017 | 14.47 | 14.47 | 14.45 | 14.45 | 122,196 | -0.03(-0.21%) |
Jan 23, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 69,328 | +0.03(+0.21%) |
Jan 20, 2017 | 14.46 | 14.46 | 14.44 | 14.45 | 30,809 | +0.01(+0.07%) |
Jan 19, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 51,025 | -0.02(-0.14%) |
Jan 18, 2017 | 14.45 | 14.47 | 14.45 | 14.46 | 56,745 | -0.01(-0.07%) |
Jan 17, 2017 | 14.47 | 14.47 | 14.45 | 14.47 | 398,449 | +0.01(+0.07%) |
Jan 16, 2017 | 14.45 | 14.46 | 14.44 | 14.46 | 33,794 | +0.02(+0.14%) |
Jan 13, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 110,147 | -0.01(-0.07%) |
Jan 12, 2017 | 14.46 | 14.47 | 14.45 | 14.45 | 28,919 | -0.01(-0.07%) |
Jan 11, 2017 | 14.44 | 14.46 | 14.44 | 14.46 | 64,646 | +0.01(+0.07%) |
Jan 10, 2017 | 14.45 | 14.45 | 14.44 | 14.45 | 45,251 | +0.00(+0.00%) |
Jan 09, 2017 | 14.45 | 14.45 | 14.43 | 14.45 | 34,830 | +0.01(+0.07%) |
Jan 06, 2017 | 14.43 | 14.44 | 14.42 | 14.44 | 41,807 | -0.02(-0.14%) |
Jan 05, 2017 | 14.45 | 14.46 | 14.43 | 14.46 | 45,829 | +0.02(+0.14%) |
Jan 04, 2017 | 14.42 | 14.45 | 14.41 | 14.44 | 36,441 | +0.01(+0.07%) |
Jan 03, 2017 | 14.42 | 14.43 | 14.41 | 14.43 | 30,953 | +0.02(+0.14%) |
Dec 30, 2016 | 14.41 | 14.41 | 14.41 | 0 | -0.02(-0.14%) | |
Dec 29, 2016 | 14.41 | 14.43 | 14.41 | 14.43 | 49,096 | +0.02(+0.14%) |
Dec 28, 2016 | 14.41 | 14.42 | 14.40 | 14.41 | 30,898 | +0.00(+0.00%) |
Dec 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | -0.02(-0.14%) | |
Dec 22, 2016 | 14.43 | 14.43 | 14.41 | 14.43 | 17,549 | +0.02(+0.14%) |
Dec 21, 2016 | 14.42 | 14.43 | 14.41 | 14.41 | 67,495 | +0.00(+0.00%) |
Dec 20, 2016 | 14.41 | 14.43 | 14.41 | 14.41 | 36,864 | -0.01(-0.07%) |
Dec 19, 2016 | 14.41 | 14.43 | 14.41 | 14.42 | 119,372 | +0.02(+0.14%) |
Dec 16, 2016 | 14.41 | 14.43 | 14.40 | 14.40 | 141,924 | -0.02(-0.14%) |
Dec 15, 2016 | 14.42 | 14.43 | 14.42 | 14.42 | 18,404 | +0.00(+0.00%) |
Dec 14, 2016 | 14.47 | 14.47 | 14.41 | 14.42 | 79,979 | -0.03(-0.21%) |
Dec 13, 2016 | 14.47 | 14.47 | 14.44 | 14.45 | 101,350 | +0.00(+0.00%) |
Dec 12, 2016 | 14.44 | 14.46 | 14.44 | 14.45 | 57,206 | +0.00(+0.00%) |
Dec 09, 2016 | 14.46 | 14.47 | 14.43 | 14.45 | 29,997 | -0.01(-0.07%) |
Dec 08, 2016 | 14.47 | 14.48 | 14.46 | 14.46 | 57,221 | -0.01(-0.07%) |
Dec 07, 2016 | 14.47 | 14.49 | 14.47 | 14.47 | 178,212 | +0.01(+0.07%) |
Dec 06, 2016 | 14.46 | 14.47 | 14.46 | 14.46 | 16,649 | +0.00(+0.00%) |
Dec 05, 2016 | 14.46 | 14.47 | 14.45 | 14.46 | 16,998 | -0.01(-0.07%) |
Dec 02, 2016 | 14.46 | 14.47 | 14.46 | 14.47 | 16,884 | +0.02(+0.14%) |
Dec 01, 2016 | 14.45 | 14.46 | 14.43 | 14.45 | 26,664 | -0.01(-0.07%) |
Nov 30, 2016 | 14.45 | 14.47 | 14.45 | 14.46 | 26,767 | +0.00(+0.00%) |
Nov 29, 2016 | 14.46 | 14.47 | 14.45 | 14.46 | 50,714 | -0.01(-0.07%) |
Nov 28, 2016 | 14.47 | 14.48 | 14.46 | 14.47 | 26,460 | +0.02(+0.14%) |
Nov 25, 2016 | 14.47 | 14.47 | 14.45 | 14.45 | 90,982 | -0.03(-0.21%) |
Nov 24, 2016 | 14.48 | 14.49 | 14.48 | 14.48 | 29,882 | -0.02(-0.14%) |
Nov 23, 2016 | 14.49 | 14.50 | 14.48 | 14.50 | 75,117 | -0.01(-0.07%) |
Nov 22, 2016 | 14.49 | 14.51 | 14.49 | 14.51 | 33,232 | +0.00(+0.00%) |
Nov 21, 2016 | 14.49 | 14.51 | 14.49 | 14.51 | 22,280 | +0.02(+0.14%) |
Nov 18, 2016 | 14.49 | 14.50 | 14.48 | 14.49 | 58,336 | +0.00(+0.00%) |
Nov 17, 2016 | 14.50 | 14.50 | 14.48 | 14.49 | 43,549 | +0.01(+0.07%) |
Nov 16, 2016 | 14.50 | 14.50 | 14.48 | 14.48 | 35,091 | +0.00(+0.00%) |
Nov 15, 2016 | 14.50 | 14.50 | 14.48 | 14.48 | 158,357 | -0.01(-0.07%) |
Nov 14, 2016 | 14.50 | 14.50 | 14.49 | 14.49 | 83,265 | -0.03(-0.21%) |
Nov 11, 2016 | 14.54 | 14.56 | 14.52 | 14.52 | 22,411 | +0.00(+0.00%) |
Nov 10, 2016 | 14.52 | 14.53 | 14.51 | 14.52 | 77,792 | -0.01(-0.07%) |
Nov 09, 2016 | 14.53 | 14.55 | 14.53 | 14.53 | 84,014 | -0.01(-0.07%) |
Nov 08, 2016 | 14.56 | 14.56 | 14.54 | 14.54 | 22,702 | -0.02(-0.14%) |
Nov 07, 2016 | 14.57 | 14.57 | 14.56 | 14.56 | 12,747 | +0.00(+0.00%) |
Nov 04, 2016 | 14.54 | 14.58 | 14.54 | 14.56 | 19,205 | +0.00(+0.00%) |
Nov 03, 2016 | 14.55 | 14.56 | 14.55 | 14.56 | 36,722 | +0.01(+0.07%) |
Nov 02, 2016 | 14.56 | 14.57 | 14.55 | 14.55 | 14,517 | +0.00(+0.00%) |