Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.48 | 14.48 | 14.41 | 14.44 | 15,417 | -0.01(-0.07%) |
Nov 29, 2016 | 14.49 | 14.49 | 14.37 | 14.45 | 113,423 | +0.04(+0.28%) |
Nov 28, 2016 | 14.42 | 14.42 | 14.39 | 14.41 | 6,600 | +0.00(+0.00%) |
Nov 25, 2016 | 14.38 | 14.41 | 14.38 | 14.41 | 1,768 | +0.02(+0.14%) |
Nov 24, 2016 | 14.43 | 14.44 | 14.38 | 14.39 | 4,700 | +0.04(+0.28%) |
Nov 23, 2016 | 14.43 | 14.48 | 14.35 | 14.35 | 2,000 | +0.00(+0.00%) |
Nov 22, 2016 | 14.36 | 14.38 | 14.33 | 14.35 | 7,830 | -0.01(-0.07%) |
Nov 21, 2016 | 14.38 | 14.39 | 14.36 | 14.36 | 2,043 | +0.03(+0.21%) |
Nov 18, 2016 | 14.35 | 14.35 | 14.33 | 14.33 | 650 | +0.06(+0.42%) |
Nov 17, 2016 | 14.25 | 14.27 | 14.25 | 14.27 | 1,697 | -0.01(-0.07%) |
Nov 16, 2016 | 14.38 | 14.40 | 14.28 | 14.28 | 6,676 | -0.22(-1.52%) |
Nov 15, 2016 | 14.52 | 14.57 | 14.50 | 14.50 | 2,430 | -0.24(-1.63%) |
Nov 14, 2016 | 14.74 | 14.74 | 14.74 | 14.74 | 587 | +0.07(+0.48%) |
Nov 11, 2016 | 14.76 | 14.76 | 14.61 | 14.67 | 1,785 | +0.08(+0.55%) |
Nov 10, 2016 | 14.49 | 14.60 | 14.49 | 14.59 | 2,776 | +0.11(+0.76%) |
Nov 09, 2016 | 14.49 | 14.49 | 14.48 | 14.48 | 2,258 | -0.03(-0.21%) |
Nov 08, 2016 | 14.51 | 14.51 | 14.51 | 14.51 | 1,060 | +0.00(+0.00%) |
Nov 07, 2016 | 14.51 | 14.51 | 14.50 | 14.51 | 23,602 | +0.00(+0.00%) |
Nov 04, 2016 | 14.53 | 14.54 | 14.51 | 14.51 | 5,700 | -0.07(-0.48%) |
Nov 03, 2016 | 14.51 | 14.58 | 14.51 | 14.58 | 1,605 | +0.05(+0.34%) |
Nov 02, 2016 | 14.52 | 14.53 | 14.52 | 14.53 | 451 | -0.47(-3.13%) |
Nov 01, 2016 | 14.64 | 15.00 | 14.57 | 15.00 | 27,200 | +0.49(+3.38%) |
Oct 28, 2016 | 14.51 | 14.51 | 14.51 | 0 | +0.01(+0.07%) | |
Oct 27, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 400 | +0.01(+0.07%) |
Oct 26, 2016 | 14.48 | 14.49 | 14.48 | 14.49 | 600 | -0.04(-0.28%) |
Oct 25, 2016 | 14.52 | 14.53 | 14.52 | 14.53 | 544 | -0.01(-0.07%) |
Oct 24, 2016 | 14.59 | 14.60 | 14.51 | 14.54 | 2,700 | -0.09(-0.62%) |
Oct 20, 2016 | 14.63 | 14.63 | 14.63 | 0 | +0.13(+0.90%) | |
Oct 19, 2016 | 14.40 | 14.50 | 14.40 | 14.50 | 1,300 | +0.01(+0.07%) |
Oct 18, 2016 | 14.50 | 14.50 | 14.49 | 14.49 | 15,310 | +0.00(+0.00%) |
Oct 17, 2016 | 14.39 | 14.49 | 14.39 | 14.49 | 200 | +0.28(+1.97%) |
Oct 13, 2016 | 14.21 | 14.21 | 14.21 | 85 | +0.00(+0.00%) | |
Oct 12, 2016 | 14.19 | 14.21 | 14.16 | 14.21 | 1,410 | -0.02(-0.14%) |
Oct 11, 2016 | 14.16 | 14.23 | 14.16 | 14.23 | 525 | +0.02(+0.14%) |
Oct 07, 2016 | 14.21 | 14.21 | 14.21 | 0 | +0.03(+0.21%) | |
Oct 06, 2016 | 14.09 | 14.18 | 14.09 | 14.18 | 2,600 | +0.03(+0.21%) |
Oct 05, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 100 | +0.03(+0.21%) |
Oct 04, 2016 | 14.18 | 14.18 | 14.12 | 14.12 | 1,800 | -0.10(-0.70%) |
Oct 03, 2016 | 14.21 | 14.22 | 14.21 | 14.22 | 1,979 | +0.02(+0.14%) |
Sep 30, 2016 | 14.21 | 14.21 | 14.20 | 14.20 | 1,168 | +0.05(+0.35%) |
Sep 29, 2016 | 14.15 | 14.16 | 14.14 | 14.15 | 700 | -0.01(-0.07%) |
Sep 28, 2016 | 14.16 | 14.16 | 14.15 | 14.16 | 4,500 | +0.00(+0.00%) |
Sep 27, 2016 | 14.11 | 14.16 | 14.10 | 14.16 | 1,600 | -0.08(-0.56%) |
Sep 26, 2016 | 14.22 | 14.24 | 14.21 | 14.24 | 7,925 | -0.01(-0.07%) |
Sep 23, 2016 | 14.29 | 14.29 | 14.24 | 14.25 | 1,434 | +0.02(+0.14%) |
Sep 22, 2016 | 14.21 | 14.23 | 14.21 | 14.23 | 1,900 | +0.02(+0.14%) |
Sep 21, 2016 | 14.19 | 14.22 | 14.19 | 14.21 | 2,600 | +0.08(+0.57%) |
Sep 20, 2016 | 14.13 | 14.13 | 14.13 | 14.13 | 100 | -0.05(-0.35%) |
Sep 19, 2016 | 14.18 | 14.18 | 14.18 | 14.18 | 400 | +0.03(+0.21%) |
Sep 16, 2016 | 14.14 | 14.15 | 14.14 | 14.15 | 1,200 | +0.05(+0.35%) |
Sep 15, 2016 | 14.19 | 14.20 | 14.10 | 14.10 | 11,154 | -0.02(-0.14%) |
Sep 14, 2016 | 14.25 | 14.25 | 14.11 | 14.12 | 4,952 | +0.02(+0.14%) |
Sep 13, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 212 | -0.05(-0.35%) |
Sep 12, 2016 | 14.14 | 14.15 | 14.14 | 14.15 | 755 | -0.06(-0.42%) |
Sep 09, 2016 | 14.30 | 14.30 | 14.20 | 14.21 | 3,700 | -0.04(-0.28%) |
Sep 08, 2016 | 14.18 | 14.25 | 14.18 | 14.25 | 1,002 | +0.07(+0.49%) |
Sep 07, 2016 | 14.32 | 14.32 | 14.11 | 14.18 | 2,772 | -0.05(-0.35%) |
Sep 06, 2016 | 14.31 | 14.31 | 14.23 | 14.23 | 4,185 | -0.10(-0.70%) |
Sep 02, 2016 | 14.33 | 14.33 | 14.33 | 0 | +0.01(+0.07%) |