Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.54 | 14.56 | 14.54 | 14.55 | 15,577 | +0.01(+0.07%) |
Oct 28, 2016 | 14.53 | 14.54 | 14.53 | 14.54 | 78,272 | +0.00(+0.00%) |
Oct 27, 2016 | 14.55 | 14.55 | 14.53 | 14.54 | 37,207 | +0.00(+0.00%) |
Oct 26, 2016 | 14.56 | 14.56 | 14.54 | 14.54 | 59,698 | -0.04(-0.27%) |
Oct 25, 2016 | 14.59 | 14.60 | 14.58 | 14.58 | 27,501 | -0.01(-0.07%) |
Oct 24, 2016 | 14.59 | 14.59 | 14.59 | 14.59 | 87,730 | +0.00(+0.00%) |
Oct 21, 2016 | 14.58 | 14.59 | 14.58 | 14.59 | 43,393 | +0.02(+0.14%) |
Oct 20, 2016 | 14.56 | 14.58 | 14.56 | 14.57 | 5,168 | +0.01(+0.07%) |
Oct 19, 2016 | 14.55 | 14.57 | 14.55 | 14.56 | 32,293 | +0.01(+0.07%) |
Oct 18, 2016 | 14.55 | 14.55 | 14.54 | 14.55 | 4,929 | +0.01(+0.07%) |
Oct 17, 2016 | 14.53 | 14.55 | 14.53 | 14.54 | 16,426 | +0.00(+0.00%) |
Oct 14, 2016 | 14.54 | 14.55 | 14.53 | 14.54 | 66,021 | -0.01(-0.07%) |
Oct 13, 2016 | 14.55 | 14.55 | 14.54 | 14.55 | 16,364 | +0.03(+0.21%) |
Oct 12, 2016 | 14.53 | 14.54 | 14.52 | 14.52 | 17,097 | -0.01(-0.07%) |
Oct 11, 2016 | 14.54 | 14.55 | 14.53 | 14.53 | 29,729 | -0.04(-0.27%) |
Oct 07, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.02(+0.14%) | |
Oct 06, 2016 | 14.55 | 14.55 | 14.54 | 14.55 | 58,611 | +0.00(+0.00%) |
Oct 05, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 16,121 | -0.02(-0.14%) |
Oct 04, 2016 | 14.57 | 14.57 | 14.56 | 14.57 | 29,733 | -0.01(-0.07%) |
Oct 03, 2016 | 14.58 | 14.58 | 14.57 | 14.58 | 20,737 | +0.00(+0.00%) |
Sep 30, 2016 | 14.59 | 14.59 | 14.58 | 14.58 | 16,848 | -0.01(-0.07%) |
Sep 29, 2016 | 14.58 | 14.59 | 14.58 | 14.59 | 25,891 | +0.01(+0.07%) |
Sep 28, 2016 | 14.56 | 14.59 | 14.56 | 14.58 | 33,352 | -0.01(-0.07%) |
Sep 27, 2016 | 14.59 | 14.59 | 14.57 | 14.59 | 9,485 | -0.02(-0.14%) |
Sep 26, 2016 | 14.60 | 14.62 | 14.60 | 14.61 | 31,676 | +0.01(+0.07%) |
Sep 23, 2016 | 14.59 | 14.60 | 14.59 | 14.60 | 38,662 | +0.02(+0.14%) |
Sep 22, 2016 | 14.56 | 14.59 | 14.56 | 14.58 | 22,316 | +0.01(+0.07%) |
Sep 21, 2016 | 14.58 | 14.58 | 14.57 | 14.57 | 32,426 | +0.00(+0.00%) |
Sep 20, 2016 | 14.56 | 14.57 | 14.56 | 14.57 | 41,269 | +0.03(+0.21%) |
Sep 19, 2016 | 14.55 | 14.56 | 14.54 | 14.54 | 14,595 | -0.01(-0.07%) |
Sep 16, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 7,443 | +0.00(+0.00%) |
Sep 15, 2016 | 14.54 | 14.56 | 14.54 | 14.55 | 16,823 | -0.01(-0.07%) |
Sep 14, 2016 | 14.54 | 14.56 | 14.54 | 14.56 | 32,518 | +0.02(+0.14%) |
Sep 13, 2016 | 14.56 | 14.56 | 14.54 | 14.54 | 76,617 | -0.02(-0.14%) |
Sep 12, 2016 | 14.56 | 14.56 | 14.55 | 14.56 | 34,890 | +0.01(+0.07%) |
Sep 09, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 27,775 | -0.02(-0.14%) |
Sep 08, 2016 | 14.58 | 14.58 | 14.55 | 14.57 | 75,376 | +0.01(+0.07%) |
Sep 07, 2016 | 14.56 | 14.58 | 14.56 | 14.56 | 73,810 | +0.01(+0.07%) |
Sep 06, 2016 | 14.56 | 14.56 | 14.55 | 14.55 | 32,309 | -0.04(-0.27%) |
Sep 02, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.03(+0.21%) | |
Sep 01, 2016 | 14.56 | 14.56 | 14.55 | 14.56 | 13,688 | +0.02(+0.14%) |
Aug 31, 2016 | 14.55 | 14.55 | 14.54 | 14.54 | 18,632 | -0.01(-0.07%) |
Aug 30, 2016 | 14.55 | 14.55 | 14.54 | 14.55 | 43,629 | +0.00(+0.00%) |
Aug 29, 2016 | 14.52 | 14.55 | 14.52 | 14.55 | 20,547 | +0.01(+0.07%) |
Aug 26, 2016 | 14.55 | 14.56 | 14.53 | 14.54 | 189,169 | -0.06(-0.41%) |
Aug 25, 2016 | 14.57 | 14.60 | 14.57 | 14.60 | 30,216 | +0.00(+0.00%) |
Aug 24, 2016 | 14.58 | 14.60 | 14.58 | 14.60 | 13,000 | +0.01(+0.07%) |
Aug 23, 2016 | 14.60 | 14.60 | 14.59 | 14.59 | 25,412 | -0.01(-0.07%) |
Aug 22, 2016 | 14.58 | 14.60 | 14.58 | 14.60 | 25,192 | +0.02(+0.14%) |
Aug 19, 2016 | 14.57 | 14.59 | 14.57 | 14.58 | 18,155 | +0.00(+0.00%) |
Aug 18, 2016 | 14.59 | 14.59 | 14.58 | 14.58 | 24,856 | -0.01(-0.07%) |
Aug 17, 2016 | 14.58 | 14.59 | 14.57 | 14.59 | 47,833 | +0.00(+0.00%) |
Aug 16, 2016 | 14.59 | 14.59 | 14.58 | 14.59 | 11,516 | +0.01(+0.07%) |
Aug 15, 2016 | 14.58 | 14.59 | 14.58 | 14.58 | 12,954 | -0.01(-0.07%) |
Aug 12, 2016 | 14.59 | 14.60 | 14.59 | 14.59 | 16,511 | +0.00(+0.00%) |
Aug 11, 2016 | 14.59 | 14.61 | 14.59 | 14.59 | 29,252 | -0.02(-0.14%) |
Aug 10, 2016 | 14.59 | 14.61 | 14.59 | 14.61 | 13,293 | +0.00(+0.00%) |
Aug 09, 2016 | 14.58 | 14.61 | 14.58 | 14.61 | 41,653 | +0.01(+0.07%) |
Aug 08, 2016 | 14.56 | 14.60 | 14.56 | 14.60 | 28,813 | +0.03(+0.21%) |
Aug 05, 2016 | 14.59 | 14.59 | 14.57 | 14.57 | 23,015 | +0.00(+0.00%) |
Aug 04, 2016 | 14.58 | 14.58 | 14.56 | 14.57 | 29,637 | +0.01(+0.07%) |
Aug 03, 2016 | 14.56 | 14.57 | 14.56 | 14.56 | 21,202 | -0.01(-0.07%) |