Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.34 | 14.34 | 14.34 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.38 | 14.38 | 14.33 | 14.34 | 27,731 | -0.05(-0.34%) |
Dec 28, 2016 | 14.38 | 14.42 | 14.38 | 14.38 | 3,678 | +0.03(+0.20%) |
Dec 27, 2016 | 14.42 | 14.45 | 14.35 | 14.36 | 43,173 | -0.06(-0.41%) |
Dec 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | -0.07(-0.47%) | |
Dec 22, 2016 | 14.50 | 14.50 | 14.48 | 14.48 | 1,163 | +0.00(+0.00%) |
Dec 21, 2016 | 14.49 | 14.53 | 14.48 | 14.48 | 14,210 | -0.01(-0.07%) |
Dec 20, 2016 | 14.52 | 14.53 | 14.46 | 14.49 | 9,693 | -0.05(-0.33%) |
Dec 19, 2016 | 14.54 | 14.54 | 14.54 | 14.54 | 513 | +0.01(+0.07%) |
Dec 16, 2016 | 14.50 | 14.55 | 14.50 | 14.53 | 4,757 | -0.04(-0.27%) |
Dec 15, 2016 | 14.54 | 14.60 | 14.53 | 14.57 | 15,096 | +0.00(+0.02%) |
Dec 14, 2016 | 14.55 | 14.57 | 14.55 | 14.57 | 356 | +0.02(+0.14%) |
Dec 13, 2016 | 14.55 | 14.59 | 14.54 | 14.55 | 7,838 | -0.02(-0.16%) |
Dec 12, 2016 | 14.60 | 14.60 | 14.56 | 14.57 | 2,465 | +0.02(+0.14%) |
Dec 09, 2016 | 14.55 | 14.55 | 14.55 | 14.55 | 1,258 | -0.05(-0.36%) |
Dec 07, 2016 | 14.60 | 1 | -0.01(-0.07%) | |||
Dec 06, 2016 | 14.55 | 14.61 | 14.55 | 14.61 | 4,314 | +0.04(+0.27%) |
Dec 05, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 144 | +0.04(+0.29%) |
Dec 02, 2016 | 14.61 | 14.61 | 14.53 | 14.53 | 8,553 | -0.03(-0.23%) |
Dec 01, 2016 | 14.55 | 14.61 | 14.55 | 14.56 | 1,294 | +0.01(+0.07%) |
Nov 30, 2016 | 14.57 | 14.61 | 14.55 | 14.55 | 13,252 | -0.02(-0.13%) |
Nov 29, 2016 | 14.56 | 14.60 | 14.56 | 14.57 | 20,275 | -0.02(-0.13%) |
Nov 28, 2016 | 14.59 | 14.59 | 14.57 | 14.59 | 3,264 | +0.01(+0.07%) |
Nov 23, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.59 | 14.59 | 14.56 | 14.58 | 8,843 | +0.01(+0.07%) |
Nov 21, 2016 | 14.61 | 14.61 | 14.57 | 14.57 | 7,087 | -0.05(-0.33%) |
Nov 18, 2016 | 14.58 | 14.62 | 14.58 | 14.62 | 21,242 | +0.03(+0.20%) |
Nov 17, 2016 | 14.59 | 14.59 | 14.59 | 14.59 | 2,700 | +0.03(+0.20%) |
Nov 16, 2016 | 14.61 | 14.61 | 14.56 | 14.56 | 6,582 | +0.00(+0.00%) |
Nov 15, 2016 | 14.61 | 14.62 | 14.56 | 14.56 | 1,584 | -0.14(-0.93%) |
Nov 14, 2016 | 14.58 | 14.70 | 14.57 | 14.70 | 4,967 | +0.09(+0.59%) |
Nov 11, 2016 | 14.63 | 14.63 | 14.61 | 14.61 | 1,014 | -0.01(-0.06%) |
Nov 10, 2016 | 14.58 | 14.62 | 14.57 | 14.62 | 5,663 | +0.04(+0.26%) |
Nov 09, 2016 | 14.57 | 14.60 | 14.57 | 14.58 | 10,235 | +0.01(+0.06%) |
Nov 08, 2016 | 14.58 | 14.58 | 14.57 | 14.57 | 10,820 | +0.00(+0.00%) |
Nov 07, 2016 | 14.58 | 14.58 | 14.57 | 14.57 | 5,679 | +0.00(+0.00%) |
Nov 04, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 199 | -0.00(-0.00%) |
Nov 03, 2016 | 14.59 | 14.59 | 14.57 | 14.57 | 1,755 | +0.00(+0.00%) |
Nov 02, 2016 | 14.60 | 14.61 | 14.57 | 14.57 | 1,912 | -0.03(-0.20%) |
Nov 01, 2016 | 14.57 | 14.60 | 14.57 | 14.60 | 1,866 | +0.03(+0.20%) |
Oct 31, 2016 | 14.57 | 14.59 | 14.57 | 14.57 | 6,292 | +0.00(+0.00%) |
Oct 28, 2016 | 14.59 | 14.59 | 14.57 | 14.57 | 3,604 | -0.01(-0.07%) |
Oct 27, 2016 | 14.60 | 14.60 | 14.58 | 14.58 | 2,233 | -0.02(-0.13%) |
Oct 26, 2016 | 14.59 | 14.61 | 14.59 | 14.60 | 724 | +0.03(+0.20%) |
Oct 25, 2016 | 14.65 | 14.65 | 14.57 | 14.57 | 9,114 | -0.02(-0.13%) |
Oct 24, 2016 | 14.59 | 14.59 | 14.59 | 14.59 | 104 | -0.02(-0.13%) |
Oct 21, 2016 | 14.63 | 14.63 | 14.61 | 14.61 | 282 | -0.01(-0.07%) |
Oct 20, 2016 | 14.63 | 14.63 | 14.62 | 14.62 | 4,325 | +0.03(+0.20%) |
Oct 19, 2016 | 14.59 | 14.65 | 14.59 | 14.59 | 10,195 | +0.01(+0.07%) |
Oct 18, 2016 | 14.58 | 14.60 | 14.58 | 14.58 | 1,545 | -0.01(-0.07%) |
Oct 17, 2016 | 14.57 | 14.59 | 14.57 | 14.59 | 2,420 | +0.02(+0.13%) |
Oct 14, 2016 | 14.59 | 14.59 | 14.57 | 14.57 | 4,997 | -0.10(-0.66%) |
Oct 13, 2016 | 14.59 | 14.67 | 14.59 | 14.67 | 1,686 | +0.06(+0.40%) |
Oct 12, 2016 | 14.61 | 14.61 | 14.61 | 14.61 | 185 | +0.03(+0.18%) |
Oct 11, 2016 | 14.62 | 14.65 | 14.59 | 14.59 | 4,011 | +0.01(+0.07%) |
Oct 10, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 103 | -0.00(-0.00%) |
Oct 07, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 9,094 | -0.02(-0.13%) |
Oct 06, 2016 | 14.60 | 14.60 | 14.58 | 14.60 | 1,221 | +0.02(+0.13%) |
Oct 05, 2016 | 14.58 | 14.59 | 14.58 | 14.58 | 3,117 | -0.01(-0.08%) |
Oct 04, 2016 | 14.58 | 14.60 | 14.58 | 14.59 | 1,919 | -0.01(-0.04%) |