Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 14.60 | 14.60 | 14.58 | 14.60 | 19,757 | +0.00(+0.00%) |
Oct 29, 2015 | 14.59 | 14.60 | 14.58 | 14.60 | 36,374 | -0.02(-0.14%) |
Oct 28, 2015 | 14.62 | 14.63 | 14.60 | 14.62 | 59,387 | -0.01(-0.07%) |
Oct 27, 2015 | 14.63 | 14.64 | 14.61 | 14.63 | 10,328 | -0.01(-0.07%) |
Oct 26, 2015 | 14.65 | 14.66 | 14.62 | 14.64 | 71,724 | -0.01(-0.07%) |
Oct 23, 2015 | 14.65 | 14.65 | 14.64 | 14.65 | 31,568 | +0.00(+0.00%) |
Oct 22, 2015 | 14.64 | 14.65 | 14.63 | 14.65 | 25,557 | +0.03(+0.21%) |
Oct 21, 2015 | 14.63 | 14.64 | 14.61 | 14.62 | 27,850 | -0.01(-0.07%) |
Oct 20, 2015 | 14.63 | 14.63 | 14.60 | 14.63 | 26,672 | +0.01(+0.07%) |
Oct 19, 2015 | 14.64 | 14.64 | 14.62 | 14.62 | 91,292 | -0.02(-0.14%) |
Oct 16, 2015 | 14.64 | 14.64 | 14.63 | 14.64 | 6,505 | +0.00(+0.00%) |
Oct 15, 2015 | 14.65 | 14.65 | 14.63 | 14.64 | 8,434 | +0.02(+0.14%) |
Oct 14, 2015 | 14.64 | 14.65 | 14.62 | 14.62 | 24,903 | +0.00(+0.00%) |
Oct 13, 2015 | 14.64 | 14.64 | 14.62 | 14.62 | 22,433 | -0.03(-0.20%) |
Oct 09, 2015 | 14.65 | 14.65 | 14.65 | 0 | +0.01(+0.07%) | |
Oct 08, 2015 | 14.64 | 14.64 | 14.61 | 14.64 | 55,291 | +0.03(+0.21%) |
Oct 07, 2015 | 14.64 | 14.64 | 14.61 | 14.61 | 32,232 | -0.03(-0.20%) |
Oct 06, 2015 | 14.63 | 14.64 | 14.63 | 14.64 | 23,822 | +0.02(+0.14%) |
Oct 05, 2015 | 14.63 | 14.65 | 14.62 | 14.62 | 61,747 | -0.02(-0.14%) |
Oct 02, 2015 | 14.66 | 14.66 | 14.63 | 14.64 | 23,274 | +0.00(+0.00%) |
Oct 01, 2015 | 14.66 | 14.66 | 14.63 | 14.64 | 14,462 | +0.00(+0.00%) |
Sep 30, 2015 | 14.64 | 14.66 | 14.63 | 14.64 | 11,148 | +0.00(+0.00%) |
Sep 29, 2015 | 14.65 | 14.65 | 14.63 | 14.64 | 21,522 | -0.01(-0.07%) |
Sep 28, 2015 | 14.64 | 14.66 | 14.64 | 14.65 | 82,698 | +0.02(+0.14%) |
Sep 25, 2015 | 14.65 | 14.65 | 14.62 | 14.63 | 28,444 | -0.06(-0.41%) |
Sep 24, 2015 | 14.68 | 14.71 | 14.66 | 14.69 | 25,681 | +0.01(+0.07%) |
Sep 23, 2015 | 14.70 | 14.70 | 14.68 | 14.68 | 24,629 | -0.02(-0.14%) |
Sep 22, 2015 | 14.69 | 14.72 | 14.69 | 14.70 | 26,732 | +0.02(+0.14%) |
Sep 21, 2015 | 14.72 | 14.72 | 14.68 | 14.68 | 24,692 | -0.04(-0.27%) |
Sep 18, 2015 | 14.73 | 14.73 | 14.70 | 14.72 | 22,796 | +0.03(+0.20%) |
Sep 17, 2015 | 14.69 | 14.71 | 14.66 | 14.69 | 18,093 | +0.00(+0.00%) |
Sep 16, 2015 | 14.70 | 14.70 | 14.68 | 14.69 | 47,305 | +0.00(+0.00%) |
Sep 15, 2015 | 14.73 | 14.73 | 14.68 | 14.69 | 24,829 | -0.04(-0.27%) |
Sep 14, 2015 | 14.72 | 14.73 | 14.72 | 14.73 | 8,848 | +0.02(+0.14%) |
Sep 11, 2015 | 14.68 | 14.71 | 14.68 | 14.71 | 1,676 | +0.02(+0.14%) |
Sep 10, 2015 | 14.69 | 14.69 | 14.68 | 14.69 | 10,841 | +0.00(+0.00%) |
Sep 09, 2015 | 14.70 | 14.71 | 14.68 | 14.69 | 22,672 | -0.04(-0.27%) |
Sep 08, 2015 | 14.69 | 14.73 | 14.69 | 14.73 | 82,327 | +0.04(+0.27%) |
Sep 04, 2015 | 14.69 | 14.69 | 14.69 | 0 | -0.03(-0.20%) | |
Sep 03, 2015 | 14.74 | 14.74 | 14.71 | 14.72 | 14,531 | +0.01(+0.07%) |
Sep 02, 2015 | 14.71 | 14.72 | 14.71 | 14.71 | 17,893 | +0.02(+0.14%) |
Sep 01, 2015 | 14.73 | 14.73 | 14.69 | 14.69 | 63,409 | -0.03(-0.20%) |
Aug 31, 2015 | 14.74 | 14.74 | 14.72 | 14.72 | 15,664 | -0.02(-0.14%) |
Aug 28, 2015 | 14.75 | 14.75 | 14.73 | 14.74 | 14,682 | +0.00(+0.00%) |
Aug 27, 2015 | 14.72 | 14.75 | 14.72 | 14.74 | 42,382 | +0.00(+0.00%) |
Aug 26, 2015 | 14.76 | 14.76 | 14.73 | 14.74 | 25,869 | -0.06(-0.41%) |
Aug 25, 2015 | 14.81 | 14.81 | 14.80 | 14.80 | 38,119 | -0.01(-0.07%) |
Aug 24, 2015 | 14.85 | 14.85 | 14.80 | 14.81 | 81,744 | -0.01(-0.07%) |
Aug 21, 2015 | 14.81 | 14.82 | 14.80 | 14.82 | 45,573 | -0.01(-0.07%) |
Aug 20, 2015 | 14.83 | 14.83 | 14.82 | 14.83 | 203,153 | +0.02(+0.14%) |
Aug 19, 2015 | 14.80 | 14.82 | 14.79 | 14.81 | 11,508 | +0.01(+0.07%) |
Aug 18, 2015 | 14.80 | 14.80 | 14.79 | 14.80 | 43,326 | +0.00(+0.00%) |
Aug 17, 2015 | 14.82 | 14.82 | 14.79 | 14.80 | 17,050 | -0.01(-0.07%) |
Aug 14, 2015 | 14.81 | 14.82 | 14.80 | 14.81 | 9,229 | +0.00(+0.00%) |
Aug 13, 2015 | 14.80 | 14.82 | 14.80 | 14.81 | 9,430 | +0.00(+0.00%) |
Aug 12, 2015 | 14.82 | 14.82 | 14.81 | 14.81 | 55,298 | +0.00(+0.00%) |
Aug 11, 2015 | 14.80 | 14.81 | 14.79 | 14.81 | 14,077 | +0.03(+0.20%) |
Aug 10, 2015 | 14.80 | 14.80 | 14.78 | 14.78 | 22,124 | -0.02(-0.14%) |
Aug 07, 2015 | 14.80 | 14.80 | 14.79 | 14.80 | 18,142 | +0.00(+0.00%) |
Aug 06, 2015 | 14.80 | 14.80 | 14.79 | 14.80 | 8,610 | +0.00(+0.00%) |
Aug 05, 2015 | 14.80 | 14.80 | 14.78 | 14.80 | 16,108 | +0.01(+0.07%) |