Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.80 | 15.86 | 15.79 | 15.84 | 933,520 | +0.03(+0.20%) |
Nov 27, 2019 | 15.78 | 15.82 | 15.71 | 15.81 | 1,466,231 | +0.03(+0.20%) |
Nov 26, 2019 | 15.71 | 15.81 | 15.70 | 15.78 | 1,409,309 | +0.03(+0.16%) |
Nov 25, 2019 | 15.62 | 15.77 | 15.61 | 15.75 | 1,524,255 | +0.15(+0.95%) |
Nov 22, 2019 | 15.56 | 15.64 | 15.52 | 15.60 | 2,401,606 | +0.00(+0.00%) |
Nov 21, 2019 | 15.73 | 15.75 | 15.59 | 15.60 | 1,840,718 | -0.10(-0.66%) |
Nov 20, 2019 | 15.59 | 15.74 | 15.55 | 15.71 | 2,986,752 | +0.10(+0.66%) |
Nov 19, 2019 | 15.53 | 15.62 | 15.53 | 15.60 | 2,340,301 | +0.08(+0.50%) |
Nov 18, 2019 | 15.51 | 15.60 | 15.49 | 15.53 | 1,759,171 | +0.01(+0.08%) |
Nov 15, 2019 | 15.52 | 15.54 | 15.42 | 15.51 | 1,914,048 | +0.01(+0.04%) |
Nov 14, 2019 | 15.52 | 15.56 | 15.43 | 15.51 | 2,370,493 | -0.01(-0.08%) |
Nov 13, 2019 | 15.51 | 15.55 | 15.38 | 15.52 | 2,616,427 | +0.01(+0.04%) |
Nov 12, 2019 | 15.62 | 15.63 | 15.51 | 15.51 | 3,448,930 | -0.12(-0.74%) |
Nov 11, 2019 | 15.67 | 15.74 | 15.60 | 15.63 | 1,902,762 | -0.06(-0.37%) |
Nov 08, 2019 | 15.66 | 15.73 | 15.61 | 15.69 | 1,835,958 | +0.03(+0.21%) |
Nov 07, 2019 | 15.73 | 15.79 | 15.62 | 15.66 | 2,001,470 | -0.03(-0.21%) |
Nov 06, 2019 | 15.66 | 15.73 | 15.62 | 15.69 | 1,683,331 | +0.03(+0.16%) |
Nov 05, 2019 | 15.64 | 15.71 | 15.62 | 15.66 | 2,269,724 | -0.01(-0.08%) |
Nov 04, 2019 | 15.83 | 15.83 | 15.60 | 15.68 | 3,447,000 | -0.10(-0.61%) |
Nov 01, 2019 | 15.93 | 15.93 | 15.68 | 15.77 | 3,109,053 | -0.14(-0.85%) |
Oct 31, 2019 | 15.85 | 15.91 | 15.79 | 15.91 | 1,579,370 | +0.05(+0.28%) |
Oct 30, 2019 | 15.82 | 15.86 | 15.75 | 15.86 | 1,110,010 | +0.01(+0.04%) |
Oct 29, 2019 | 15.73 | 15.88 | 15.73 | 15.86 | 1,367,904 | +0.10(+0.66%) |
Oct 28, 2019 | 15.73 | 15.77 | 15.68 | 15.75 | 1,401,846 | +0.07(+0.45%) |
Oct 25, 2019 | 15.86 | 15.89 | 15.68 | 15.68 | 2,037,909 | -0.17(-1.10%) |
Oct 24, 2019 | 15.94 | 15.94 | 15.75 | 15.86 | 1,716,585 | -0.04(-0.24%) |
Oct 23, 2019 | 15.94 | 15.95 | 15.85 | 15.90 | 1,723,027 | -0.06(-0.41%) |
Oct 22, 2019 | 16.05 | 16.06 | 15.90 | 15.96 | 1,922,825 | -0.09(-0.56%) |
Oct 21, 2019 | 15.97 | 16.06 | 15.95 | 16.05 | 1,658,460 | +0.10(+0.65%) |
Oct 18, 2019 | 15.84 | 15.99 | 15.83 | 15.95 | 2,155,894 | +0.11(+0.69%) |
Oct 17, 2019 | 15.79 | 15.86 | 15.78 | 15.84 | 1,686,821 | +0.08(+0.49%) |
Oct 16, 2019 | 15.77 | 15.86 | 15.74 | 15.76 | 1,504,051 | +0.00(+0.00%) |
Oct 15, 2019 | 15.73 | 15.82 | 15.66 | 15.76 | 2,164,071 | +0.10(+0.66%) |
Oct 14, 2019 | 15.67 | 15.70 | 15.62 | 15.66 | 1,008,586 | -0.03(-0.17%) |
Oct 11, 2019 | 15.73 | 15.79 | 15.68 | 15.68 | 1,400,357 | +0.01(+0.08%) |
Oct 10, 2019 | 15.53 | 15.69 | 15.53 | 15.67 | 1,450,968 | +0.14(+0.87%) |
Oct 09, 2019 | 15.56 | 15.60 | 15.50 | 15.53 | 1,316,311 | +0.05(+0.29%) |
Oct 08, 2019 | 15.51 | 15.56 | 15.46 | 15.49 | 2,473,732 | -0.03(-0.17%) |
Oct 07, 2019 | 15.53 | 15.60 | 15.46 | 15.51 | 2,542,074 | -0.09(-0.58%) |
Oct 04, 2019 | 15.51 | 15.61 | 15.49 | 15.60 | 2,736,078 | +0.10(+0.63%) |
Oct 03, 2019 | 15.46 | 15.57 | 15.37 | 15.51 | 1,902,967 | +0.07(+0.46%) |
Oct 02, 2019 | 15.50 | 15.54 | 15.30 | 15.44 | 2,341,474 | -0.14(-0.87%) |
Oct 01, 2019 | 15.68 | 15.71 | 15.52 | 15.57 | 2,537,547 | -0.09(-0.58%) |
Sep 30, 2019 | 15.71 | 15.74 | 15.64 | 15.66 | 2,473,857 | -0.05(-0.33%) |
Sep 27, 2019 | 15.84 | 15.86 | 15.68 | 15.71 | 2,727,418 | -0.05(-0.33%) |
Sep 26, 2019 | 15.78 | 15.80 | 15.70 | 15.77 | 2,104,096 | +0.09(+0.57%) |
Sep 25, 2019 | 15.58 | 15.74 | 15.58 | 15.68 | 2,296,466 | +0.10(+0.61%) |
Sep 24, 2019 | 15.68 | 15.75 | 15.57 | 15.58 | 2,666,912 | -0.08(-0.49%) |
Sep 23, 2019 | 15.70 | 15.83 | 15.65 | 15.66 | 3,236,103 | -0.06(-0.40%) |
Sep 20, 2019 | 15.64 | 15.72 | 15.57 | 15.72 | 4,760,916 | +0.10(+0.65%) |
Sep 19, 2019 | 15.48 | 15.64 | 15.47 | 15.62 | 3,281,049 | +0.15(+0.98%) |
Sep 18, 2019 | 15.44 | 15.51 | 15.39 | 15.47 | 2,628,267 | +0.00(+0.00%) |
Sep 17, 2019 | 15.46 | 15.47 | 15.38 | 15.47 | 2,395,434 | -0.01(-0.08%) |
Sep 16, 2019 | 15.47 | 15.50 | 15.39 | 15.48 | 3,445,954 | +0.01(+0.08%) |
Sep 13, 2019 | 15.47 | 15.57 | 15.44 | 15.47 | 2,515,903 | +0.00(+0.00%) |
Sep 12, 2019 | 15.59 | 15.60 | 15.44 | 15.47 | 3,370,879 | +0.03(+0.21%) |
Sep 11, 2019 | 15.32 | 15.44 | 15.31 | 15.44 | 2,708,249 | +0.13(+0.83%) |
Sep 10, 2019 | 15.25 | 15.32 | 15.21 | 15.31 | 1,960,025 | +0.09(+0.58%) |
Sep 09, 2019 | 15.11 | 15.25 | 15.11 | 15.22 | 2,194,952 | +0.12(+0.80%) |
Sep 06, 2019 | 15.06 | 15.16 | 15.01 | 15.10 | 1,888,504 | +0.10(+0.63%) |
Sep 05, 2019 | 15.16 | 15.20 | 15.01 | 15.01 | 2,152,308 | -0.13(-0.88%) |
Sep 04, 2019 | 15.10 | 15.18 | 15.04 | 15.14 | 3,027,388 | +0.11(+0.72%) |
Sep 03, 2019 | 14.80 | 15.04 | 14.80 | 15.03 | 1,425,998 | +0.17(+1.15%) |
Aug 30, 2019 | 14.83 | 14.95 | 14.81 | 14.86 | 2,382,508 | +0.04(+0.30%) |
Aug 29, 2019 | 14.88 | 14.91 | 14.69 | 14.81 | 2,338,877 | +0.03(+0.17%) |
Aug 28, 2019 | 14.81 | 14.84 | 14.75 | 14.79 | 1,672,943 | -0.06(-0.43%) |
Aug 27, 2019 | 15.09 | 15.13 | 14.84 | 14.85 | 2,173,415 | -0.22(-1.43%) |
Aug 26, 2019 | 14.96 | 15.08 | 14.96 | 15.07 | 1,502,328 | +0.17(+1.15%) |
Aug 23, 2019 | 15.12 | 15.15 | 14.86 | 14.90 | 2,321,486 | -0.22(-1.43%) |
Aug 22, 2019 | 15.07 | 15.11 | 14.98 | 15.11 | 1,364,611 | +0.06(+0.42%) |
Aug 21, 2019 | 15.04 | 15.09 | 15.00 | 15.05 | 1,924,986 | +0.05(+0.34%) |
Aug 20, 2019 | 15.09 | 15.09 | 15.00 | 15.00 | 2,192,243 | -0.06(-0.38%) |
Aug 19, 2019 | 14.97 | 15.08 | 14.90 | 15.06 | 2,224,617 | +0.16(+1.11%) |
Aug 16, 2019 | 14.93 | 15.00 | 14.83 | 14.89 | 2,984,678 | +0.01(+0.04%) |
Aug 15, 2019 | 14.64 | 14.95 | 14.63 | 14.88 | 2,655,143 | +0.25(+1.73%) |
Aug 14, 2019 | 14.83 | 14.90 | 14.62 | 14.63 | 3,403,743 | -0.27(-1.79%) |
Aug 13, 2019 | 14.92 | 15.03 | 14.85 | 14.90 | 2,409,136 | -0.05(-0.34%) |
Aug 12, 2019 | 15.01 | 15.04 | 14.86 | 14.95 | 1,604,135 | -0.07(-0.46%) |
Aug 09, 2019 | 15.04 | 15.10 | 14.92 | 15.02 | 1,982,007 | -0.04(-0.29%) |
Aug 08, 2019 | 15.01 | 15.13 | 14.89 | 15.06 | 2,818,858 | +0.10(+0.64%) |
Aug 07, 2019 | 14.52 | 15.06 | 14.52 | 14.97 | 4,644,585 | +0.37(+2.56%) |
Aug 06, 2019 | 14.46 | 14.61 | 14.42 | 14.59 | 3,558,071 | +0.16(+1.14%) |
Aug 05, 2019 | 14.67 | 14.69 | 14.33 | 14.43 | 3,469,556 | -0.34(-2.28%) |
Aug 02, 2019 | 14.68 | 14.78 | 14.62 | 14.76 | 2,486,575 | +0.10(+0.69%) |
Aug 01, 2019 | 14.73 | 14.76 | 14.66 | 14.66 | 2,430,661 | -0.07(-0.47%) |
Jul 31, 2019 | 14.69 | 14.81 | 14.68 | 14.73 | 2,872,696 | +0.04(+0.30%) |
Jul 30, 2019 | 14.65 | 14.76 | 14.65 | 14.69 | 1,540,963 | -0.01(-0.09%) |
Jul 29, 2019 | 14.61 | 14.75 | 14.61 | 14.70 | 2,632,821 | +0.10(+0.65%) |
Jul 26, 2019 | 14.65 | 14.65 | 14.57 | 14.61 | 2,565,571 | +0.00(+0.00%) |
Jul 25, 2019 | 14.65 | 14.68 | 14.55 | 14.61 | 1,553,691 | +0.02(+0.13%) |
Jul 24, 2019 | 14.64 | 14.68 | 14.56 | 14.59 | 1,674,832 | -0.08(-0.56%) |
Jul 23, 2019 | 14.64 | 14.68 | 14.57 | 14.67 | 2,078,422 | +0.08(+0.57%) |
Jul 22, 2019 | 14.62 | 14.64 | 14.54 | 14.59 | 2,487,481 | -0.03(-0.17%) |
Jul 19, 2019 | 14.66 | 14.68 | 14.61 | 14.61 | 3,122,331 | -0.04(-0.30%) |
Jul 18, 2019 | 14.62 | 14.67 | 14.57 | 14.66 | 1,397,348 | +0.01(+0.09%) |
Jul 17, 2019 | 14.68 | 14.73 | 14.61 | 14.64 | 1,313,591 | +0.01(+0.04%) |
Jul 16, 2019 | 14.66 | 14.73 | 14.61 | 14.64 | 2,079,920 | -0.04(-0.26%) |
Jul 15, 2019 | 14.82 | 14.82 | 14.66 | 14.68 | 1,777,095 | -0.07(-0.47%) |
Jul 12, 2019 | 14.69 | 14.78 | 14.68 | 14.75 | 1,734,768 | +0.05(+0.35%) |
Jul 11, 2019 | 14.59 | 14.69 | 14.59 | 14.69 | 1,876,405 | +0.11(+0.78%) |
Jul 10, 2019 | 14.59 | 14.62 | 14.55 | 14.58 | 1,503,566 | +0.02(+0.13%) |
Jul 09, 2019 | 14.52 | 14.59 | 14.49 | 14.56 | 1,280,496 | +0.01(+0.09%) |
Jul 08, 2019 | 14.54 | 14.61 | 14.50 | 14.55 | 2,501,636 | +0.01(+0.04%) |
Jul 05, 2019 | 14.49 | 14.54 | 14.39 | 14.54 | 2,007,393 | +0.05(+0.35%) |
Jul 03, 2019 | 14.38 | 14.50 | 14.37 | 14.49 | 1,518,434 | +0.13(+0.88%) |
Jul 02, 2019 | 14.40 | 14.45 | 14.31 | 14.36 | 2,536,409 | -0.07(-0.50%) |
Jul 01, 2019 | 14.49 | 14.50 | 14.34 | 14.44 | 2,123,279 | +0.03(+0.20%) |
Jun 28, 2019 | 14.27 | 14.45 | 14.27 | 14.41 | 3,557,363 | +0.16(+1.11%) |
Jun 27, 2019 | 14.27 | 14.31 | 14.19 | 14.25 | 2,645,430 | +0.08(+0.54%) |
Jun 26, 2019 | 14.39 | 14.40 | 14.17 | 14.17 | 3,690,771 | -0.17(-1.21%) |
Jun 25, 2019 | 14.40 | 14.40 | 14.32 | 14.35 | 2,460,896 | -0.03(-0.22%) |
Jun 24, 2019 | 14.39 | 14.42 | 14.35 | 14.38 | 3,186,483 | +0.06(+0.43%) |
Jun 21, 2019 | 14.34 | 14.34 | 14.27 | 14.32 | 3,299,878 | -0.02(-0.13%) |
Jun 20, 2019 | 14.38 | 14.45 | 14.31 | 14.34 | 1,981,956 | -0.02(-0.13%) |
Jun 19, 2019 | 14.30 | 14.38 | 14.28 | 14.35 | 2,635,177 | +0.03(+0.22%) |
Jun 18, 2019 | 14.22 | 14.32 | 14.21 | 14.32 | 3,197,846 | +0.16(+1.14%) |
Jun 17, 2019 | 14.24 | 14.29 | 14.15 | 14.16 | 2,103,558 | -0.07(-0.48%) |
Jun 14, 2019 | 14.16 | 14.25 | 14.12 | 14.23 | 1,728,377 | +0.08(+0.57%) |
Jun 13, 2019 | 14.12 | 14.21 | 14.11 | 14.15 | 1,755,449 | +0.02(+0.18%) |
Jun 12, 2019 | 14.10 | 14.20 | 14.06 | 14.12 | 2,143,154 | +0.04(+0.31%) |
Jun 11, 2019 | 14.07 | 14.12 | 14.03 | 14.08 | 1,465,298 | +0.04(+0.27%) |
Jun 10, 2019 | 14.09 | 14.14 | 14.03 | 14.04 | 2,084,245 | -0.06(-0.40%) |
Jun 07, 2019 | 14.03 | 14.12 | 13.98 | 14.10 | 1,797,473 | +0.08(+0.58%) |
Jun 06, 2019 | 13.95 | 14.05 | 13.86 | 14.02 | 1,781,046 | +0.12(+0.89%) |
Jun 05, 2019 | 13.97 | 13.99 | 13.85 | 13.90 | 2,518,159 | -0.02(-0.18%) |
Jun 04, 2019 | 13.97 | 13.97 | 13.80 | 13.92 | 2,620,497 | +0.01(+0.04%) |
Jun 03, 2019 | 13.66 | 13.93 | 13.66 | 13.91 | 2,336,112 | +0.22(+1.63%) |
May 31, 2019 | 13.76 | 13.77 | 13.62 | 13.69 | 3,446,285 | -0.12(-0.90%) |
May 30, 2019 | 13.90 | 13.94 | 13.78 | 13.81 | 2,032,495 | -0.12(-0.89%) |
May 29, 2019 | 14.03 | 14.06 | 13.90 | 13.94 | 2,482,301 | -0.12(-0.88%) |
May 28, 2019 | 14.17 | 14.26 | 14.06 | 14.06 | 2,431,286 | -0.08(-0.57%) |
May 24, 2019 | 14.09 | 14.15 | 14.08 | 14.14 | 1,945,652 | +0.10(+0.71%) |
May 23, 2019 | 14.00 | 14.04 | 13.97 | 14.04 | 2,387,654 | -0.02(-0.13%) |
May 22, 2019 | 14.08 | 14.10 | 14.02 | 14.06 | 1,292,293 | -0.01(-0.04%) |
May 21, 2019 | 14.08 | 14.12 | 14.01 | 14.07 | 1,952,716 | +0.06(+0.40%) |
May 20, 2019 | 14.04 | 14.09 | 13.97 | 14.01 | 2,584,281 | -0.06(-0.40%) |
May 17, 2019 | 14.03 | 14.10 | 14.01 | 14.07 | 2,266,492 | -0.04(-0.31%) |
May 16, 2019 | 13.99 | 14.11 | 13.97 | 14.11 | 1,676,738 | +0.12(+0.89%) |
May 15, 2019 | 14.00 | 14.07 | 13.95 | 13.99 | 1,856,938 | -0.06(-0.44%) |
May 14, 2019 | 13.91 | 14.11 | 13.88 | 14.05 | 2,712,808 | +0.20(+1.48%) |
May 13, 2019 | 13.83 | 13.92 | 13.82 | 13.85 | 3,117,568 | -0.15(-1.06%) |
May 10, 2019 | 13.83 | 14.03 | 13.81 | 13.99 | 3,222,567 | +0.10(+0.71%) |
May 09, 2019 | 13.83 | 13.90 | 13.74 | 13.90 | 4,113,282 | -0.02(-0.13%) |
May 08, 2019 | 13.97 | 14.11 | 13.83 | 13.91 | 4,865,916 | -0.35(-2.48%) |
May 07, 2019 | 14.28 | 14.34 | 14.23 | 14.27 | 2,229,738 | -0.04(-0.30%) |
May 06, 2019 | 14.22 | 14.37 | 14.19 | 14.31 | 2,463,916 | +0.00(+0.00%) |
May 03, 2019 | 14.35 | 14.40 | 14.30 | 14.31 | 2,078,691 | +0.00(+0.00%) |
May 02, 2019 | 14.29 | 14.37 | 14.26 | 14.31 | 2,239,631 | +0.02(+0.13%) |
May 01, 2019 | 14.32 | 14.39 | 14.29 | 14.29 | 1,379,417 | -0.02(-0.13%) |
Apr 30, 2019 | 14.26 | 14.32 | 14.21 | 14.31 | 1,978,727 | +0.07(+0.48%) |
Apr 29, 2019 | 14.26 | 14.33 | 14.22 | 14.24 | 2,258,968 | -0.07(-0.48%) |
Apr 26, 2019 | 14.24 | 14.35 | 14.21 | 14.31 | 2,968,247 | +0.09(+0.65%) |
Apr 25, 2019 | 14.19 | 14.25 | 14.14 | 14.22 | 2,460,340 | +0.00(+0.00%) |
Apr 24, 2019 | 14.16 | 14.26 | 14.12 | 14.22 | 2,282,561 | +0.09(+0.66%) |
Apr 23, 2019 | 14.11 | 14.16 | 14.07 | 14.12 | 2,255,319 | +0.05(+0.35%) |
Apr 22, 2019 | 14.02 | 14.09 | 13.97 | 14.08 | 2,653,103 | +0.06(+0.44%) |
Apr 18, 2019 | 14.00 | 14.06 | 13.93 | 14.01 | 1,861,416 | +0.02(+0.18%) |
Apr 17, 2019 | 14.06 | 14.06 | 13.93 | 13.99 | 1,845,411 | -0.02(-0.18%) |
Apr 16, 2019 | 14.06 | 14.11 | 14.00 | 14.01 | 2,420,487 | -0.02(-0.18%) |
Apr 15, 2019 | 14.12 | 14.13 | 13.98 | 14.04 | 2,933,954 | -0.07(-0.48%) |
Apr 12, 2019 | 14.08 | 14.11 | 14.03 | 14.11 | 1,814,546 | +0.04(+0.27%) |
Apr 11, 2019 | 14.03 | 14.08 | 14.01 | 14.07 | 2,229,982 | +0.05(+0.35%) |
Apr 10, 2019 | 14.03 | 14.05 | 13.98 | 14.02 | 1,435,906 | +0.02(+0.18%) |
Apr 09, 2019 | 14.04 | 14.08 | 13.98 | 13.99 | 2,637,543 | -0.06(-0.44%) |
Apr 08, 2019 | 13.97 | 14.06 | 13.96 | 14.06 | 2,080,498 | +0.07(+0.53%) |
Apr 05, 2019 | 14.02 | 14.04 | 13.95 | 13.98 | 2,818,619 | +0.00(+0.00%) |
Apr 04, 2019 | 13.95 | 14.03 | 13.93 | 13.98 | 3,384,050 | +0.02(+0.13%) |
Apr 03, 2019 | 13.98 | 13.98 | 13.93 | 13.96 | 1,958,702 | -0.01(-0.09%) |
Apr 02, 2019 | 13.99 | 14.03 | 13.91 | 13.98 | 2,211,231 | -0.01(-0.09%) |
Apr 01, 2019 | 13.91 | 13.99 | 13.88 | 13.99 | 2,512,293 | +0.11(+0.80%) |
Mar 29, 2019 | 13.92 | 13.94 | 13.84 | 13.88 | 2,408,711 | -0.03(-0.22%) |
Mar 28, 2019 | 13.82 | 13.91 | 13.78 | 13.91 | 5,045,302 | +0.13(+0.95%) |
Mar 27, 2019 | 13.84 | 13.84 | 13.73 | 13.78 | 4,115,474 | -0.02(-0.18%) |
Mar 26, 2019 | 13.80 | 13.84 | 13.75 | 13.80 | 2,811,807 | +0.07(+0.49%) |
Mar 25, 2019 | 13.73 | 13.80 | 13.69 | 13.73 | 2,991,072 | +0.00(+0.00%) |
Mar 22, 2019 | 13.81 | 13.82 | 13.72 | 13.73 | 2,427,905 | -0.07(-0.53%) |
Mar 21, 2019 | 13.73 | 13.83 | 13.73 | 13.81 | 2,821,079 | +0.07(+0.53%) |
Mar 20, 2019 | 13.75 | 13.80 | 13.71 | 13.73 | 3,714,315 | -0.01(-0.09%) |
Mar 19, 2019 | 13.83 | 13.83 | 13.74 | 13.75 | 2,342,607 | -0.05(-0.40%) |
Mar 18, 2019 | 13.76 | 13.84 | 13.74 | 13.80 | 2,291,893 | +0.08(+0.58%) |
Mar 15, 2019 | 13.73 | 13.75 | 13.69 | 13.72 | 3,794,311 | +0.00(+0.00%) |
Mar 14, 2019 | 13.69 | 13.77 | 13.67 | 13.72 | 3,882,822 | +0.04(+0.27%) |
Mar 13, 2019 | 13.67 | 13.75 | 13.67 | 13.69 | 1,955,502 | +0.02(+0.18%) |
Mar 12, 2019 | 13.64 | 13.71 | 13.64 | 13.66 | 2,342,365 | +0.05(+0.36%) |
Mar 11, 2019 | 13.56 | 13.65 | 13.56 | 13.61 | 3,734,794 | +0.12(+0.86%) |
Mar 08, 2019 | 13.49 | 13.56 | 13.46 | 13.50 | 2,617,793 | -0.03(-0.22%) |
Mar 07, 2019 | 13.57 | 13.62 | 13.50 | 13.53 | 2,807,805 | -0.04(-0.27%) |
Mar 06, 2019 | 13.66 | 13.67 | 13.55 | 13.56 | 2,651,187 | -0.10(-0.71%) |
Mar 05, 2019 | 13.67 | 13.70 | 13.59 | 13.66 | 2,301,305 | -0.01(-0.04%) |
Mar 04, 2019 | 13.57 | 13.67 | 13.52 | 13.67 | 2,539,661 | +0.13(+0.99%) |
Mar 01, 2019 | 13.64 | 13.68 | 13.46 | 13.53 | 2,552,632 | -0.10(-0.71%) |
Feb 28, 2019 | 13.40 | 13.72 | 13.34 | 13.63 | 3,830,482 | +0.23(+1.72%) |
Feb 27, 2019 | 13.42 | 13.42 | 13.33 | 13.40 | 2,736,809 | -0.02(-0.14%) |
Feb 26, 2019 | 13.42 | 13.49 | 13.41 | 13.42 | 2,154,525 | +0.00(+0.00%) |
Feb 25, 2019 | 13.50 | 13.52 | 13.40 | 13.42 | 3,924,176 | -0.05(-0.36%) |
Feb 22, 2019 | 13.44 | 13.49 | 13.39 | 13.47 | 1,522,397 | +0.06(+0.45%) |
Feb 21, 2019 | 13.37 | 13.43 | 13.33 | 13.41 | 3,950,041 | +0.04(+0.27%) |
Feb 20, 2019 | 13.28 | 13.38 | 13.25 | 13.37 | 2,865,056 | +0.04(+0.32%) |
Feb 19, 2019 | 13.25 | 13.34 | 13.24 | 13.33 | 3,232,964 | +0.07(+0.50%) |
Feb 15, 2019 | 13.33 | 13.33 | 13.25 | 13.26 | 4,245,337 | -0.01(-0.09%) |
Feb 14, 2019 | 13.38 | 13.38 | 13.25 | 13.27 | 3,452,851 | -0.12(-0.91%) |
Feb 13, 2019 | 13.48 | 13.48 | 13.33 | 13.39 | 3,317,497 | -0.09(-0.68%) |
Feb 12, 2019 | 13.49 | 13.52 | 13.41 | 13.49 | 2,395,787 | +0.02(+0.18%) |
Feb 11, 2019 | 13.47 | 13.49 | 13.38 | 13.46 | 2,640,593 | +0.01(+0.09%) |
Feb 08, 2019 | 13.46 | 13.49 | 13.41 | 13.45 | 1,626,392 | -0.04(-0.27%) |
Feb 07, 2019 | 13.43 | 13.49 | 13.38 | 13.49 | 2,197,906 | +0.02(+0.18%) |
Feb 06, 2019 | 13.46 | 13.48 | 13.35 | 13.46 | 2,385,475 | -0.01(-0.09%) |
Feb 05, 2019 | 13.46 | 13.47 | 13.36 | 13.47 | 3,914,685 | +0.01(+0.05%) |
Feb 04, 2019 | 13.34 | 13.47 | 13.28 | 13.47 | 2,282,292 | +0.13(+1.00%) |
Feb 01, 2019 | 13.42 | 13.45 | 13.24 | 13.33 | 2,178,121 | -0.09(-0.63%) |
Jan 31, 2019 | 13.18 | 13.42 | 13.15 | 13.42 | 3,365,940 | +0.19(+1.47%) |
Jan 30, 2019 | 13.14 | 13.24 | 13.10 | 13.22 | 2,637,793 | +0.12(+0.93%) |
Jan 29, 2019 | 13.07 | 13.15 | 13.02 | 13.10 | 1,947,558 | +0.04(+0.28%) |
Jan 28, 2019 | 12.91 | 13.08 | 12.91 | 13.07 | 2,351,372 | +0.11(+0.84%) |
Jan 25, 2019 | 12.97 | 13.01 | 12.91 | 12.96 | 2,165,616 | +0.06(+0.47%) |
Jan 24, 2019 | 12.82 | 12.90 | 12.74 | 12.90 | 1,987,051 | +0.08(+0.62%) |
Jan 23, 2019 | 12.74 | 12.82 | 12.72 | 12.82 | 2,123,448 | +0.09(+0.72%) |
Jan 22, 2019 | 12.85 | 12.87 | 12.66 | 12.73 | 2,678,628 | -0.12(-0.95%) |
Jan 18, 2019 | 12.89 | 12.94 | 12.79 | 12.85 | 3,206,381 | -0.01(-0.09%) |
Jan 17, 2019 | 12.76 | 12.88 | 12.76 | 12.86 | 2,321,454 | +0.09(+0.67%) |
Jan 16, 2019 | 12.76 | 12.88 | 12.70 | 12.77 | 4,092,606 | +0.04(+0.29%) |
Jan 15, 2019 | 12.71 | 12.76 | 12.65 | 12.74 | 3,221,602 | +0.03(+0.24%) |
Jan 14, 2019 | 12.59 | 12.80 | 12.59 | 12.71 | 3,853,048 | +0.08(+0.63%) |
Jan 11, 2019 | 12.48 | 12.64 | 12.47 | 12.63 | 3,807,640 | +0.16(+1.32%) |
Jan 10, 2019 | 12.40 | 12.53 | 12.36 | 12.46 | 3,711,738 | +0.01(+0.10%) |
Jan 09, 2019 | 12.43 | 12.53 | 12.34 | 12.45 | 2,893,694 | +0.05(+0.39%) |
Jan 08, 2019 | 12.32 | 12.42 | 12.25 | 12.40 | 4,756,544 | +0.13(+1.09%) |
Jan 07, 2019 | 12.18 | 12.40 | 12.15 | 12.27 | 4,384,792 | +0.12(+1.00%) |
Jan 04, 2019 | 12.05 | 12.21 | 12.00 | 12.15 | 4,264,590 | +0.18(+1.52%) |
Jan 03, 2019 | 11.97 | 12.10 | 11.95 | 11.97 | 5,404,496 | -0.02(-0.15%) |
Jan 02, 2019 | 11.89 | 12.00 | 11.72 | 11.98 | 5,374,520 | +0.01(+0.05%) |
Dec 31, 2018 | 12.13 | 12.16 | 11.82 | 11.98 | 5,601,048 | -0.15(-1.25%) |
Dec 28, 2018 | 12.15 | 12.26 | 12.06 | 12.13 | 4,755,765 | +0.03(+0.25%) |
Dec 27, 2018 | 11.93 | 12.11 | 11.73 | 12.10 | 5,520,296 | +0.05(+0.44%) |
Dec 26, 2018 | 11.46 | 12.08 | 11.46 | 12.05 | 7,288,126 | +0.56(+4.86%) |
Dec 24, 2018 | 11.78 | 11.80 | 11.37 | 11.49 | 4,510,303 | -0.29(-2.47%) |
Dec 21, 2018 | 11.93 | 12.20 | 11.78 | 11.78 | 9,954,011 | -0.08(-0.65%) |
Dec 20, 2018 | 12.59 | 12.62 | 11.76 | 11.86 | 9,938,845 | -0.71(-5.67%) |
Dec 19, 2018 | 12.76 | 12.79 | 12.55 | 12.57 | 3,933,343 | -0.18(-1.40%) |
Dec 18, 2018 | 12.57 | 12.80 | 12.57 | 12.75 | 5,081,606 | +0.23(+1.85%) |
Dec 17, 2018 | 12.97 | 13.07 | 12.50 | 12.52 | 6,428,335 | -0.43(-3.35%) |
Dec 14, 2018 | 13.06 | 13.11 | 12.94 | 12.95 | 4,542,658 | -0.11(-0.82%) |
Dec 13, 2018 | 13.09 | 13.19 | 13.03 | 13.06 | 3,173,575 | -0.03(-0.23%) |
Dec 12, 2018 | 13.20 | 13.24 | 13.08 | 13.08 | 3,043,151 | -0.11(-0.85%) |
Dec 11, 2018 | 13.33 | 13.35 | 13.19 | 13.20 | 3,777,217 | -0.03(-0.22%) |
Dec 10, 2018 | 13.30 | 13.35 | 13.11 | 13.23 | 4,015,300 | -0.04(-0.27%) |
Dec 07, 2018 | 13.29 | 13.34 | 13.20 | 13.26 | 4,170,240 | -0.04(-0.31%) |
Dec 06, 2018 | 13.23 | 13.30 | 13.10 | 13.30 | 5,418,267 | +0.06(+0.45%) |
Dec 04, 2018 | 13.38 | 13.44 | 13.24 | 13.25 | 3,667,054 | -0.13(-0.98%) |