Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 43,153 | +0.02(+0.14%) |
Feb 27, 2017 | 14.48 | 14.48 | 14.46 | 14.46 | 101,772 | -0.01(-0.07%) |
Feb 24, 2017 | 14.47 | 14.48 | 14.45 | 14.47 | 45,612 | +0.02(+0.14%) |
Feb 23, 2017 | 14.46 | 14.46 | 14.45 | 14.45 | 18,597 | -0.03(-0.21%) |
Feb 22, 2017 | 14.50 | 14.50 | 14.48 | 14.48 | 45,060 | +0.00(+0.00%) |
Feb 21, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 29,941 | -0.01(-0.07%) |
Feb 17, 2017 | 14.49 | 14.49 | 14.49 | 0 | +0.02(+0.14%) | |
Feb 16, 2017 | 14.45 | 14.47 | 14.45 | 14.47 | 148,855 | +0.01(+0.07%) |
Feb 15, 2017 | 14.46 | 14.47 | 14.45 | 14.46 | 61,132 | +0.00(+0.00%) |
Feb 14, 2017 | 14.46 | 14.46 | 14.45 | 14.46 | 38,863 | -0.01(-0.07%) |
Feb 13, 2017 | 14.47 | 14.47 | 14.46 | 14.47 | 70,820 | -0.01(-0.07%) |
Feb 10, 2017 | 14.47 | 14.49 | 14.46 | 14.48 | 83,533 | +0.02(+0.14%) |
Feb 09, 2017 | 14.49 | 14.49 | 14.46 | 14.46 | 45,594 | -0.02(-0.17%) |
Feb 08, 2017 | 14.49 | 14.49 | 14.48 | 14.48 | 67,145 | +0.00(+0.03%) |
Feb 07, 2017 | 14.47 | 14.48 | 14.46 | 14.48 | 13,414 | +0.00(+0.00%) |
Feb 06, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 140,666 | +0.02(+0.14%) |
Feb 03, 2017 | 14.46 | 14.47 | 14.45 | 14.46 | 48,247 | +0.02(+0.14%) |
Feb 02, 2017 | 14.45 | 14.46 | 14.44 | 14.44 | 23,676 | -0.01(-0.07%) |
Feb 01, 2017 | 14.45 | 14.45 | 14.43 | 14.45 | 41,618 | +0.01(+0.07%) |
Jan 31, 2017 | 14.45 | 14.45 | 14.43 | 14.44 | 42,679 | +0.00(+0.00%) |
Jan 30, 2017 | 14.44 | 14.44 | 14.43 | 14.44 | 87,523 | +0.01(+0.07%) |
Jan 27, 2017 | 14.43 | 14.43 | 14.41 | 14.43 | 48,565 | +0.02(+0.14%) |
Jan 26, 2017 | 14.41 | 14.42 | 14.41 | 14.41 | 80,124 | -0.03(-0.21%) |
Jan 25, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 50,120 | -0.01(-0.07%) |
Jan 24, 2017 | 14.47 | 14.47 | 14.45 | 14.45 | 122,196 | -0.03(-0.21%) |
Jan 23, 2017 | 14.46 | 14.48 | 14.46 | 14.48 | 69,328 | +0.03(+0.21%) |
Jan 20, 2017 | 14.46 | 14.46 | 14.44 | 14.45 | 30,809 | +0.01(+0.07%) |
Jan 19, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 51,025 | -0.02(-0.14%) |
Jan 18, 2017 | 14.45 | 14.47 | 14.45 | 14.46 | 56,745 | -0.01(-0.07%) |
Jan 17, 2017 | 14.47 | 14.47 | 14.45 | 14.47 | 398,449 | +0.01(+0.07%) |
Jan 16, 2017 | 14.45 | 14.46 | 14.44 | 14.46 | 33,794 | +0.02(+0.14%) |
Jan 13, 2017 | 14.46 | 14.46 | 14.44 | 14.44 | 110,147 | -0.01(-0.07%) |
Jan 12, 2017 | 14.46 | 14.47 | 14.45 | 14.45 | 28,919 | -0.01(-0.07%) |
Jan 11, 2017 | 14.44 | 14.46 | 14.44 | 14.46 | 64,646 | +0.01(+0.07%) |
Jan 10, 2017 | 14.45 | 14.45 | 14.44 | 14.45 | 45,251 | +0.00(+0.00%) |
Jan 09, 2017 | 14.45 | 14.45 | 14.43 | 14.45 | 34,830 | +0.01(+0.07%) |
Jan 06, 2017 | 14.43 | 14.44 | 14.42 | 14.44 | 41,807 | -0.02(-0.14%) |
Jan 05, 2017 | 14.45 | 14.46 | 14.43 | 14.46 | 45,829 | +0.02(+0.14%) |
Jan 04, 2017 | 14.42 | 14.45 | 14.41 | 14.44 | 36,441 | +0.01(+0.07%) |
Jan 03, 2017 | 14.42 | 14.43 | 14.41 | 14.43 | 30,953 | +0.02(+0.14%) |
Dec 30, 2016 | 14.41 | 14.41 | 14.41 | 0 | -0.02(-0.14%) | |
Dec 29, 2016 | 14.41 | 14.43 | 14.41 | 14.43 | 49,096 | +0.02(+0.14%) |
Dec 28, 2016 | 14.41 | 14.42 | 14.40 | 14.41 | 30,898 | +0.00(+0.00%) |
Dec 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | -0.02(-0.14%) | |
Dec 22, 2016 | 14.43 | 14.43 | 14.41 | 14.43 | 17,549 | +0.02(+0.14%) |
Dec 21, 2016 | 14.42 | 14.43 | 14.41 | 14.41 | 67,495 | +0.00(+0.00%) |
Dec 20, 2016 | 14.41 | 14.43 | 14.41 | 14.41 | 36,864 | -0.01(-0.07%) |
Dec 19, 2016 | 14.41 | 14.43 | 14.41 | 14.42 | 119,372 | +0.02(+0.14%) |
Dec 16, 2016 | 14.41 | 14.43 | 14.40 | 14.40 | 141,924 | -0.02(-0.14%) |
Dec 15, 2016 | 14.42 | 14.43 | 14.42 | 14.42 | 18,404 | +0.00(+0.00%) |
Dec 14, 2016 | 14.47 | 14.47 | 14.41 | 14.42 | 79,979 | -0.03(-0.21%) |
Dec 13, 2016 | 14.47 | 14.47 | 14.44 | 14.45 | 101,350 | +0.00(+0.00%) |
Dec 12, 2016 | 14.44 | 14.46 | 14.44 | 14.45 | 57,206 | +0.00(+0.00%) |
Dec 09, 2016 | 14.46 | 14.47 | 14.43 | 14.45 | 29,997 | -0.01(-0.07%) |
Dec 08, 2016 | 14.47 | 14.48 | 14.46 | 14.46 | 57,221 | -0.01(-0.07%) |
Dec 07, 2016 | 14.47 | 14.49 | 14.47 | 14.47 | 178,212 | +0.01(+0.07%) |
Dec 06, 2016 | 14.46 | 14.47 | 14.46 | 14.46 | 16,649 | +0.00(+0.00%) |
Dec 05, 2016 | 14.46 | 14.47 | 14.45 | 14.46 | 16,998 | -0.01(-0.07%) |
Dec 02, 2016 | 14.46 | 14.47 | 14.46 | 14.47 | 16,884 | +0.02(+0.14%) |