Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 11,271 | +0.00(+0.00%) |
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%) |