Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 14.60 | 14.60 | 14.57 | 14.58 | 33,076 | -0.02(-0.14%) |
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%) |