Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 15.86 | 15.86 | 15.80 | 15.80 | 3,839 | +0.01(+0.06%) |
Jan 30, 2017 | 15.79 | 15.79 | 15.79 | 15.79 | 157 | +0.09(+0.57%) |
Jan 27, 2017 | 15.62 | 15.75 | 15.62 | 15.70 | 4,847 | +0.05(+0.32%) |
Jan 26, 2017 | 15.65 | 15.65 | 15.65 | 15.65 | 100 | -0.02(-0.13%) |
Jan 25, 2017 | 15.65 | 15.71 | 15.63 | 15.67 | 1,519 | +0.14(+0.90%) |
Jan 24, 2017 | 15.49 | 15.53 | 15.49 | 15.53 | 1,080 | +0.03(+0.19%) |
Jan 23, 2017 | 15.50 | 15.50 | 15.50 | 15.50 | 600 | +0.06(+0.39%) |
Jan 20, 2017 | 15.45 | 15.45 | 15.44 | 15.44 | 3,055 | +0.02(+0.13%) |
Jan 19, 2017 | 15.41 | 15.42 | 15.41 | 15.42 | 2,411 | +0.03(+0.19%) |
Jan 18, 2017 | 15.46 | 15.46 | 15.39 | 15.39 | 669 | -0.09(-0.58%) |
Jan 17, 2017 | 15.45 | 15.48 | 15.45 | 15.48 | 1,200 | +0.07(+0.45%) |
Jan 16, 2017 | 15.41 | 15.41 | 15.41 | 15.41 | 300 | -0.04(-0.26%) |
Jan 13, 2017 | 15.28 | 15.45 | 15.28 | 15.45 | 1,300 | +0.14(+0.91%) |
Jan 12, 2017 | 15.31 | 15.31 | 15.31 | 15.31 | 842 | -0.01(-0.07%) |
Jan 11, 2017 | 15.34 | 15.34 | 15.27 | 15.32 | 8,756 | +0.02(+0.13%) |
Jan 10, 2017 | 15.27 | 15.30 | 15.27 | 15.30 | 796 | +0.06(+0.39%) |
Jan 09, 2017 | 15.39 | 15.39 | 15.24 | 15.24 | 2,240 | -0.10(-0.65%) |
Jan 06, 2017 | 15.30 | 15.34 | 15.30 | 15.34 | 7,748 | +0.09(+0.59%) |
Jan 05, 2017 | 15.27 | 15.27 | 15.25 | 15.25 | 448 | +0.07(+0.46%) |
Jan 04, 2017 | 15.17 | 15.21 | 15.17 | 15.18 | 25,530 | +0.18(+1.20%) |
Jan 03, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 | +0.00(+0.00%) |
Dec 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | +0.25(+1.69%) | |
Dec 23, 2016 | 14.75 | 14.75 | 14.75 | 2,910 | -0.12(-0.81%) | |
Dec 22, 2016 | 14.91 | 14.94 | 14.87 | 14.87 | 8,995 | +0.04(+0.27%) |
Dec 21, 2016 | 14.83 | 14.83 | 14.83 | 14.83 | 290 | +0.15(+1.02%) |
Dec 20, 2016 | 14.75 | 14.75 | 14.68 | 14.68 | 5,800 | -0.12(-0.81%) |
Dec 16, 2016 | 14.80 | 14.80 | 14.80 | 128 | +0.11(+0.75%) | |
Dec 15, 2016 | 14.57 | 14.69 | 14.57 | 14.69 | 1,482 | +0.25(+1.73%) |
Dec 13, 2016 | 14.44 | 14.44 | 14.44 | 0 | -0.01(-0.07%) | |
Dec 12, 2016 | 14.45 | 14.45 | 14.45 | 14.45 | 925 | +0.09(+0.63%) |
Dec 09, 2016 | 14.32 | 14.36 | 14.32 | 14.36 | 6,705 | -0.01(-0.07%) |
Dec 08, 2016 | 14.38 | 14.38 | 14.36 | 14.37 | 2,711 | -0.03(-0.21%) |
Dec 07, 2016 | 14.48 | 14.48 | 14.40 | 14.40 | 1,207 | -0.10(-0.69%) |
Dec 06, 2016 | 14.50 | 14.50 | 14.50 | 14.50 | 202 | +0.04(+0.28%) |
Dec 05, 2016 | 14.66 | 14.66 | 14.46 | 14.46 | 4,034 | -0.02(-0.14%) |
Dec 02, 2016 | 14.67 | 14.67 | 14.48 | 14.48 | 3,935 | -0.04(-0.28%) |
Dec 01, 2016 | 14.51 | 14.59 | 14.51 | 14.52 | 10,474 | +0.08(+0.55%) |
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%) |