Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 13.98 | 14.02 | 13.93 | 13.98 | 58,750 | +0.02(+0.11%) |
Dec 30, 2019 | 13.88 | 14.00 | 13.88 | 13.96 | 24,978 | +0.14(+0.98%) |
Dec 27, 2019 | 13.99 | 14.02 | 13.82 | 13.82 | 66,250 | -0.08(-0.58%) |
Dec 26, 2019 | 14.03 | 14.03 | 13.90 | 13.90 | 14,040 | -0.10(-0.69%) |
Dec 24, 2019 | 13.89 | 14.00 | 13.89 | 14.00 | 4,250 | +0.00(+0.00%) |
Dec 23, 2019 | 13.98 | 14.00 | 13.96 | 14.00 | 13,715 | +0.02(+0.17%) |
Dec 20, 2019 | 13.96 | 14.10 | 13.96 | 13.98 | 105,875 | +0.02(+0.11%) |
Dec 19, 2019 | 13.72 | 14.06 | 13.72 | 13.96 | 42,202 | +0.16(+1.16%) |
Dec 18, 2019 | 13.76 | 13.94 | 13.62 | 13.80 | 142,215 | +0.10(+0.76%) |
Dec 17, 2019 | 13.70 | 13.91 | 13.60 | 13.70 | 132,595 | -0.02(-0.17%) |
Dec 16, 2019 | 13.67 | 13.86 | 13.55 | 13.72 | 54,751 | +0.09(+0.65%) |
Dec 13, 2019 | 13.62 | 13.76 | 13.54 | 13.63 | 18,000 | -0.05(-0.35%) |
Dec 12, 2019 | 13.60 | 13.79 | 13.58 | 13.68 | 45,487 | +0.08(+0.59%) |
Dec 11, 2019 | 13.87 | 13.87 | 13.53 | 13.60 | 19,976 | -0.30(-2.13%) |
Dec 10, 2019 | 13.65 | 14.06 | 13.49 | 13.90 | 17,941 | +0.35(+2.60%) |
Dec 09, 2019 | 13.50 | 13.67 | 13.49 | 13.54 | 93,453 | -0.02(-0.12%) |
Dec 06, 2019 | 13.58 | 13.71 | 13.55 | 13.56 | 65,375 | +0.03(+0.24%) |
Dec 05, 2019 | 13.61 | 13.61 | 13.46 | 13.53 | 4,651 | +0.03(+0.24%) |
Dec 04, 2019 | 13.66 | 13.66 | 13.50 | 13.50 | 7,435 | -0.05(-0.35%) |
Dec 03, 2019 | 13.60 | 13.65 | 13.35 | 13.54 | 35,517 | -0.12(-0.88%) |
Dec 02, 2019 | 13.74 | 13.76 | 13.60 | 13.66 | 179,222 | -0.04(-0.29%) |
Nov 29, 2019 | 13.73 | 13.81 | 13.62 | 13.70 | 12,125 | -0.14(-0.98%) |
Nov 27, 2019 | 13.80 | 13.84 | 13.74 | 13.84 | 9,125 | +0.15(+1.11%) |
Nov 26, 2019 | 13.78 | 13.98 | 13.69 | 13.69 | 18,225 | -0.08(-0.58%) |
Nov 25, 2019 | 13.76 | 13.98 | 13.71 | 13.77 | 24,598 | +0.14(+1.06%) |
Nov 22, 2019 | 13.76 | 13.76 | 13.62 | 13.62 | 2,875 | -0.03(-0.23%) |
Nov 21, 2019 | 13.70 | 13.73 | 13.65 | 13.66 | 8,261 | +0.01(+0.06%) |
Nov 20, 2019 | 13.75 | 13.86 | 13.65 | 13.65 | 46,535 | -0.18(-1.27%) |
Nov 19, 2019 | 13.74 | 14.01 | 13.74 | 13.82 | 23,392 | +0.03(+0.23%) |
Nov 18, 2019 | 13.89 | 13.89 | 13.78 | 13.79 | 9,093 | -0.09(-0.63%) |
Nov 15, 2019 | 14.00 | 14.10 | 13.82 | 13.88 | 10,500 | -0.03(-0.23%) |
Nov 14, 2019 | 13.94 | 13.96 | 13.91 | 13.91 | 13,280 | +0.02(+0.12%) |
Nov 13, 2019 | 13.82 | 13.91 | 13.82 | 13.90 | 4,341 | +0.02(+0.12%) |
Nov 12, 2019 | 13.86 | 13.92 | 13.86 | 13.88 | 14,386 | -0.02(-0.17%) |
Nov 11, 2019 | 13.88 | 13.90 | 13.83 | 13.90 | 5,797 | +0.08(+0.58%) |
Nov 08, 2019 | 13.82 | 13.92 | 13.82 | 13.82 | 17,875 | -0.06(-0.40%) |
Nov 07, 2019 | 13.86 | 14.00 | 13.74 | 13.88 | 19,432 | +0.13(+0.93%) |
Nov 06, 2019 | 13.84 | 13.84 | 13.75 | 13.75 | 23,862 | -0.09(-0.64%) |
Nov 05, 2019 | 13.69 | 14.09 | 13.69 | 13.84 | 20,041 | +0.07(+0.52%) |
Nov 04, 2019 | 13.79 | 13.85 | 13.38 | 13.77 | 31,676 | -0.02(-0.17%) |
Nov 01, 2019 | 13.81 | 13.84 | 13.66 | 13.79 | 14,375 | +0.02(+0.12%) |
Oct 31, 2019 | 13.81 | 13.83 | 13.68 | 13.78 | 21,173 | -0.06(-0.46%) |
Oct 30, 2019 | 13.81 | 13.90 | 13.78 | 13.84 | 49,758 | +0.00(+0.00%) |
Oct 29, 2019 | 13.85 | 14.00 | 13.84 | 13.84 | 15,815 | -0.11(-0.80%) |
Oct 28, 2019 | 13.79 | 14.00 | 13.79 | 13.95 | 6,141 | +0.13(+0.93%) |
Oct 25, 2019 | 13.80 | 14.00 | 13.80 | 13.82 | 4,000 | +0.01(+0.06%) |
Oct 24, 2019 | 13.81 | 13.86 | 13.76 | 13.82 | 10,813 | -0.16(-1.14%) |
Oct 23, 2019 | 13.86 | 13.98 | 13.84 | 13.98 | 4,970 | +0.03(+0.23%) |
Oct 22, 2019 | 13.89 | 14.00 | 13.89 | 13.94 | 8,320 | -0.03(-0.23%) |
Oct 21, 2019 | 14.10 | 14.10 | 13.93 | 13.98 | 32,605 | +0.01(+0.06%) |
Oct 18, 2019 | 14.04 | 14.10 | 13.86 | 13.97 | 52,500 | -0.15(-1.08%) |
Oct 17, 2019 | 14.23 | 14.24 | 14.06 | 14.12 | 18,492 | -0.10(-0.73%) |
Oct 16, 2019 | 14.22 | 14.32 | 14.22 | 14.22 | 12,433 | -0.10(-0.67%) |
Oct 15, 2019 | 14.06 | 14.34 | 14.02 | 14.32 | 14,361 | +0.13(+0.90%) |
Oct 14, 2019 | 14.05 | 14.23 | 14.00 | 14.19 | 5,116 | +0.06(+0.40%) |
Oct 11, 2019 | 14.10 | 14.32 | 14.09 | 14.14 | 19,500 | +0.22(+1.55%) |
Oct 10, 2019 | 13.98 | 14.10 | 13.92 | 13.92 | 24,318 | -0.01(-0.06%) |
Oct 09, 2019 | 13.88 | 14.01 | 13.81 | 13.93 | 10,347 | +0.09(+0.64%) |
Oct 08, 2019 | 13.78 | 13.92 | 13.64 | 13.84 | 24,502 | -0.04(-0.29%) |
Oct 07, 2019 | 13.82 | 14.03 | 13.82 | 13.88 | 12,502 | -0.02(-0.12%) |
Oct 04, 2019 | 13.42 | 13.98 | 13.41 | 13.90 | 12,375 | +0.42(+3.09%) |
Oct 03, 2019 | 13.69 | 13.71 | 13.36 | 13.48 | 24,361 | -0.34(-2.43%) |
Oct 02, 2019 | 14.02 | 14.07 | 13.52 | 13.82 | 41,843 | -0.25(-1.76%) |
Oct 01, 2019 | 14.13 | 14.30 | 14.04 | 14.06 | 23,378 | +0.02(+0.11%) |
Sep 30, 2019 | 13.99 | 14.10 | 13.97 | 14.05 | 24,466 | +0.01(+0.06%) |
Sep 27, 2019 | 14.14 | 14.31 | 13.98 | 14.04 | 22,750 | -0.10(-0.68%) |
Sep 26, 2019 | 14.15 | 14.32 | 13.98 | 14.14 | 16,032 | -0.12(-0.84%) |
Sep 25, 2019 | 13.89 | 14.38 | 13.89 | 14.26 | 26,075 | +0.26(+1.89%) |
Sep 24, 2019 | 14.45 | 14.45 | 13.86 | 13.99 | 40,685 | -0.54(-3.69%) |
Sep 23, 2019 | 14.88 | 15.05 | 14.34 | 14.53 | 38,696 | -0.42(-2.78%) |
Sep 20, 2019 | 15.38 | 15.51 | 14.86 | 14.94 | 301,875 | -0.49(-3.16%) |
Sep 19, 2019 | 15.20 | 15.56 | 14.84 | 15.43 | 52,258 | -0.01(-0.05%) |
Sep 18, 2019 | 15.49 | 15.58 | 15.30 | 15.44 | 58,896 | -0.04(-0.26%) |
Sep 17, 2019 | 15.22 | 15.70 | 15.21 | 15.48 | 60,932 | +0.00(+0.00%) |
Sep 16, 2019 | 15.22 | 15.60 | 15.22 | 15.48 | 66,742 | +0.04(+0.26%) |
Sep 13, 2019 | 15.10 | 15.59 | 14.90 | 15.44 | 67,625 | +0.33(+2.17%) |
Sep 12, 2019 | 14.66 | 15.30 | 14.66 | 15.11 | 70,961 | +0.06(+0.37%) |
Sep 11, 2019 | 15.00 | 15.31 | 14.82 | 15.06 | 63,558 | +0.06(+0.37%) |
Sep 10, 2019 | 14.10 | 15.12 | 14.10 | 15.00 | 41,977 | +0.76(+5.34%) |
Sep 09, 2019 | 13.38 | 14.85 | 13.38 | 14.24 | 78,100 | +1.00(+7.55%) |
Sep 06, 2019 | 13.35 | 13.54 | 13.20 | 13.24 | 5,500 | +0.00(+0.00%) |
Sep 05, 2019 | 13.14 | 13.53 | 12.96 | 13.24 | 21,103 | +0.14(+1.04%) |
Sep 04, 2019 | 13.00 | 13.18 | 12.96 | 13.10 | 15,226 | +0.10(+0.80%) |
Sep 03, 2019 | 13.18 | 13.25 | 12.94 | 13.00 | 16,652 | -0.24(-1.81%) |
Aug 30, 2019 | 13.42 | 13.43 | 13.08 | 13.24 | 17,500 | -0.27(-2.01%) |
Aug 29, 2019 | 13.25 | 13.52 | 13.18 | 13.51 | 32,598 | +0.34(+2.55%) |
Aug 28, 2019 | 13.17 | 13.22 | 13.08 | 13.18 | 39,620 | -0.02(-0.18%) |
Aug 27, 2019 | 13.20 | 13.34 | 13.06 | 13.20 | 31,335 | -0.07(-0.54%) |
Aug 26, 2019 | 13.22 | 13.52 | 13.20 | 13.27 | 26,956 | +0.03(+0.24%) |
Aug 23, 2019 | 13.30 | 13.45 | 13.20 | 13.24 | 34,000 | -0.26(-1.95%) |
Aug 22, 2019 | 13.60 | 13.60 | 13.40 | 13.50 | 12,296 | -0.10(-0.71%) |
Aug 21, 2019 | 13.49 | 13.62 | 13.40 | 13.60 | 15,120 | +0.10(+0.77%) |
Aug 20, 2019 | 13.46 | 13.57 | 13.30 | 13.50 | 11,325 | -0.10(-0.76%) |
Aug 19, 2019 | 13.58 | 13.80 | 13.54 | 13.60 | 137,837 | +0.10(+0.77%) |
Aug 16, 2019 | 13.62 | 13.63 | 13.26 | 13.50 | 22,000 | -0.07(-0.53%) |
Aug 15, 2019 | 13.88 | 13.90 | 13.49 | 13.57 | 13,588 | -0.10(-0.70%) |
Aug 14, 2019 | 13.99 | 14.24 | 13.62 | 13.66 | 40,055 | -0.42(-2.95%) |
Aug 13, 2019 | 13.92 | 14.51 | 13.92 | 14.08 | 23,261 | +0.23(+1.68%) |
Aug 12, 2019 | 13.78 | 14.17 | 13.78 | 13.85 | 13,591 | -0.03(-0.23%) |
Aug 09, 2019 | 13.94 | 14.06 | 13.60 | 13.88 | 20,875 | +0.28(+2.06%) |
Aug 08, 2019 | 13.59 | 13.90 | 13.56 | 13.60 | 14,701 | +0.14(+1.01%) |
Aug 07, 2019 | 13.54 | 13.80 | 13.46 | 13.46 | 14,777 | -0.17(-1.23%) |
Aug 06, 2019 | 13.81 | 13.88 | 13.56 | 13.63 | 15,540 | -0.03(-0.23%) |
Aug 05, 2019 | 13.85 | 13.94 | 13.64 | 13.66 | 19,865 | -0.38(-2.68%) |
Aug 02, 2019 | 13.75 | 14.14 | 13.73 | 14.04 | 12,875 | +0.34(+2.45%) |
Aug 01, 2019 | 14.34 | 14.36 | 13.70 | 13.70 | 20,095 | -0.71(-4.94%) |
Jul 31, 2019 | 14.02 | 14.64 | 13.98 | 14.42 | 21,882 | +0.40(+2.85%) |
Jul 30, 2019 | 13.66 | 14.16 | 13.66 | 14.02 | 20,970 | +0.30(+2.16%) |
Jul 29, 2019 | 14.00 | 14.08 | 13.64 | 13.72 | 83,282 | -0.28(-2.00%) |
Jul 26, 2019 | 13.65 | 14.26 | 13.65 | 14.00 | 21,875 | +0.35(+2.58%) |
Jul 25, 2019 | 13.78 | 14.10 | 13.62 | 13.65 | 40,285 | -0.42(-3.01%) |
Jul 24, 2019 | 13.66 | 14.30 | 13.66 | 14.07 | 27,522 | +0.33(+2.39%) |
Jul 23, 2019 | 13.76 | 13.78 | 13.61 | 13.74 | 12,948 | -0.06(-0.41%) |
Jul 22, 2019 | 13.34 | 14.23 | 13.08 | 13.80 | 75,658 | -0.88(-5.99%) |
Jul 19, 2019 | 15.02 | 15.02 | 14.42 | 14.68 | 23,000 | -0.51(-3.37%) |
Jul 18, 2019 | 15.16 | 15.28 | 14.99 | 15.19 | 13,271 | +0.00(+0.00%) |
Jul 17, 2019 | 15.26 | 15.38 | 15.06 | 15.19 | 29,450 | -0.06(-0.37%) |
Jul 16, 2019 | 15.39 | 15.51 | 15.13 | 15.25 | 20,252 | -0.12(-0.78%) |
Jul 15, 2019 | 15.60 | 15.71 | 15.24 | 15.37 | 88,558 | -0.23(-1.49%) |
Jul 12, 2019 | 15.42 | 15.62 | 15.36 | 15.60 | 96,000 | +0.22(+1.46%) |
Jul 11, 2019 | 15.19 | 15.38 | 15.11 | 15.38 | 27,187 | +0.10(+0.68%) |
Jul 10, 2019 | 15.34 | 15.43 | 15.19 | 15.27 | 16,727 | -0.10(-0.62%) |
Jul 09, 2019 | 15.16 | 15.42 | 15.16 | 15.37 | 26,288 | +0.04(+0.26%) |
Jul 08, 2019 | 15.30 | 15.42 | 15.18 | 15.33 | 108,451 | +0.02(+0.16%) |
Jul 05, 2019 | 15.01 | 15.30 | 14.99 | 15.30 | 45,875 | +0.29(+1.92%) |
Jul 03, 2019 | 15.06 | 15.18 | 15.01 | 15.02 | 9,250 | -0.28(-1.83%) |
Jul 02, 2019 | 15.50 | 15.54 | 15.09 | 15.30 | 31,780 | -0.07(-0.47%) |
Jul 01, 2019 | 15.66 | 15.67 | 15.16 | 15.37 | 49,006 | -0.17(-1.08%) |
Jun 28, 2019 | 15.20 | 15.69 | 15.10 | 15.54 | 1,552,625 | +0.34(+2.21%) |
Jun 27, 2019 | 15.18 | 15.20 | 14.91 | 15.20 | 72,440 | +0.16(+1.06%) |
Jun 26, 2019 | 15.20 | 15.20 | 14.50 | 15.04 | 51,958 | -0.07(-0.48%) |
Jun 25, 2019 | 14.99 | 15.20 | 14.82 | 15.11 | 54,055 | -0.01(-0.05%) |
Jun 24, 2019 | 15.10 | 15.12 | 14.96 | 15.12 | 60,397 | +0.00(+0.00%) |
Jun 21, 2019 | 15.07 | 15.12 | 14.59 | 15.12 | 47,750 | +0.00(+0.00%) |
Jun 20, 2019 | 15.00 | 15.18 | 14.98 | 15.12 | 49,306 | +0.00(+0.00%) |
Jun 19, 2019 | 15.11 | 15.20 | 14.94 | 15.12 | 57,780 | +0.01(+0.05%) |
Jun 18, 2019 | 15.02 | 15.30 | 14.62 | 15.11 | 44,631 | -0.01(-0.05%) |
Jun 17, 2019 | 14.76 | 15.20 | 14.67 | 15.12 | 60,465 | +0.20(+1.34%) |
Jun 14, 2019 | 15.08 | 15.08 | 14.76 | 14.92 | 37,500 | -0.28(-1.84%) |
Jun 13, 2019 | 14.48 | 15.68 | 14.28 | 15.20 | 59,717 | +0.60(+4.11%) |
Jun 12, 2019 | 14.55 | 14.74 | 14.04 | 14.60 | 97,222 | +0.13(+0.88%) |
Jun 11, 2019 | 14.47 | 14.76 | 14.05 | 14.47 | 37,146 | +0.00(+0.00%) |
Jun 10, 2019 | 14.29 | 14.48 | 13.87 | 14.47 | 51,043 | +0.07(+0.50%) |
Jun 07, 2019 | 13.65 | 14.70 | 13.65 | 14.40 | 19,625 | +0.02(+0.11%) |
Jun 06, 2019 | 14.40 | 14.47 | 14.21 | 14.38 | 13,653 | +0.05(+0.33%) |
Jun 05, 2019 | 13.87 | 14.40 | 13.87 | 14.34 | 45,785 | +0.28(+1.99%) |
Jun 04, 2019 | 14.30 | 14.31 | 13.82 | 14.06 | 24,245 | -0.22(-1.57%) |
Jun 03, 2019 | 14.26 | 14.30 | 14.04 | 14.28 | 21,886 | +0.08(+0.56%) |
May 31, 2019 | 13.97 | 14.40 | 13.90 | 14.20 | 29,875 | -0.15(-1.06%) |
May 30, 2019 | 14.12 | 14.41 | 14.12 | 14.35 | 49,523 | +0.05(+0.34%) |
May 29, 2019 | 14.24 | 14.40 | 14.14 | 14.30 | 38,820 | -0.08(-0.56%) |
May 28, 2019 | 14.18 | 14.38 | 13.90 | 14.38 | 27,587 | +0.19(+1.35%) |
May 24, 2019 | 14.35 | 14.35 | 13.72 | 14.19 | 37,875 | +0.13(+0.91%) |
May 23, 2019 | 13.74 | 14.06 | 13.56 | 14.06 | 29,048 | +0.46(+3.41%) |
May 22, 2019 | 13.94 | 14.00 | 13.45 | 13.60 | 54,142 | -0.26(-1.85%) |
May 21, 2019 | 13.70 | 14.00 | 13.42 | 13.86 | 40,305 | +0.26(+1.94%) |
May 20, 2019 | 13.92 | 14.06 | 12.96 | 13.59 | 146,797 | -0.21(-1.51%) |
May 17, 2019 | 14.07 | 14.46 | 13.55 | 13.80 | 68,125 | -0.34(-2.38%) |
May 16, 2019 | 14.00 | 14.30 | 13.42 | 14.14 | 129,797 | +0.14(+1.03%) |
May 15, 2019 | 14.06 | 14.89 | 13.95 | 13.99 | 153,601 | +0.00(+0.00%) |
May 14, 2019 | 14.00 | 14.00 | 13.71 | 13.99 | 33,252 | +0.29(+2.10%) |
May 13, 2019 | 13.33 | 13.86 | 13.22 | 13.70 | 33,517 | +0.26(+1.96%) |
May 10, 2019 | 13.42 | 13.44 | 13.29 | 13.44 | 7,750 | +0.14(+1.02%) |
May 09, 2019 | 13.38 | 13.52 | 13.23 | 13.30 | 12,065 | -0.01(-0.06%) |
May 08, 2019 | 13.18 | 13.60 | 13.18 | 13.31 | 19,348 | +0.21(+1.59%) |
May 07, 2019 | 13.32 | 13.42 | 13.06 | 13.10 | 14,250 | -0.26(-1.92%) |
May 06, 2019 | 13.14 | 13.60 | 13.14 | 13.36 | 16,392 | -0.03(-0.24%) |
May 03, 2019 | 13.29 | 13.59 | 13.09 | 13.39 | 21,500 | +0.04(+0.30%) |
May 02, 2019 | 13.11 | 13.37 | 13.06 | 13.35 | 33,630 | +0.25(+1.89%) |
May 01, 2019 | 13.12 | 13.39 | 13.10 | 13.10 | 27,850 | -0.02(-0.12%) |
Apr 30, 2019 | 13.00 | 13.28 | 12.94 | 13.12 | 41,473 | +0.12(+0.92%) |
Apr 29, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 3,257 | +0.00(+0.00%) |
Apr 26, 2019 | 12.96 | 13.39 | 12.96 | 13.00 | 9,125 | +0.04(+0.31%) |
Apr 25, 2019 | 13.00 | 13.15 | 12.86 | 12.96 | 7,295 | +0.12(+0.93%) |
Apr 24, 2019 | 12.90 | 13.04 | 12.84 | 12.84 | 20,497 | -0.06(-0.50%) |
Apr 23, 2019 | 12.85 | 13.18 | 12.82 | 12.90 | 29,967 | +0.07(+0.56%) |
Apr 22, 2019 | 13.27 | 13.38 | 12.74 | 12.83 | 14,343 | -0.56(-4.18%) |
Apr 18, 2019 | 13.32 | 13.39 | 13.32 | 13.39 | 2,875 | +0.14(+1.03%) |
Apr 17, 2019 | 13.26 | 13.39 | 13.26 | 13.26 | 3,375 | -0.05(-0.36%) |
Apr 16, 2019 | 13.30 | 13.30 | 13.30 | 13.30 | 1,782 | +0.17(+1.28%) |
Apr 15, 2019 | 13.12 | 13.18 | 13.10 | 13.14 | 3,723 | -0.02(-0.18%) |
Apr 12, 2019 | 13.46 | 13.47 | 13.16 | 13.16 | 12,250 | +0.02(+0.18%) |
Apr 11, 2019 | 13.42 | 13.51 | 12.95 | 13.14 | 35,746 | -0.32(-2.38%) |
Apr 10, 2019 | 13.46 | 13.69 | 13.46 | 13.46 | 6,411 | -0.04(-0.30%) |
Apr 09, 2019 | 13.52 | 13.52 | 13.50 | 13.50 | 1,317 | -0.06(-0.41%) |
Apr 08, 2019 | 13.60 | 13.70 | 13.55 | 13.55 | 10,467 | -0.15(-1.11%) |
Apr 05, 2019 | 13.60 | 13.70 | 13.54 | 13.70 | 7,500 | +0.12(+0.88%) |
Apr 04, 2019 | 13.60 | 13.60 | 13.54 | 13.58 | 2,663 | -0.01(-0.06%) |
Apr 03, 2019 | 13.50 | 13.74 | 13.50 | 13.59 | 9,040 | -0.02(-0.18%) |
Apr 02, 2019 | 13.50 | 13.64 | 13.50 | 13.62 | 11,247 | +0.06(+0.41%) |
Apr 01, 2019 | 13.50 | 13.59 | 13.50 | 13.56 | 8,447 | +0.03(+0.24%) |
Mar 29, 2019 | 13.46 | 13.53 | 13.46 | 13.53 | 2,000 | -0.01(-0.06%) |
Mar 28, 2019 | 13.54 | 13.60 | 13.54 | 13.54 | 9,466 | -0.04(-0.29%) |
Mar 27, 2019 | 13.63 | 13.78 | 13.50 | 13.58 | 22,416 | -0.18(-1.28%) |
Mar 26, 2019 | 13.61 | 13.76 | 13.30 | 13.75 | 22,263 | +0.32(+2.38%) |
Mar 25, 2019 | 13.32 | 13.72 | 13.27 | 13.43 | 13,923 | -0.25(-1.81%) |
Mar 22, 2019 | 13.73 | 13.74 | 13.37 | 13.68 | 5,875 | -0.07(-0.52%) |
Mar 21, 2019 | 13.84 | 13.99 | 13.75 | 13.75 | 3,092 | -0.14(-0.98%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.78 | 13.89 | 15,042 | -0.21(-1.48%) |
Mar 19, 2019 | 13.82 | 14.10 | 13.78 | 14.10 | 18,515 | +0.24(+1.73%) |
Mar 18, 2019 | 13.83 | 13.87 | 13.64 | 13.86 | 121,756 | +0.01(+0.06%) |
Mar 15, 2019 | 13.87 | 13.88 | 13.85 | 13.85 | 13,875 | -0.04(-0.29%) |
Mar 14, 2019 | 13.92 | 13.92 | 13.84 | 13.89 | 21,253 | -0.02(-0.17%) |
Mar 13, 2019 | 13.92 | 13.92 | 13.90 | 13.91 | 11,241 | +0.02(+0.12%) |
Mar 12, 2019 | 13.94 | 14.01 | 13.90 | 13.90 | 7,236 | -0.06(-0.43%) |
Mar 11, 2019 | 13.97 | 14.01 | 13.90 | 13.96 | 11,866 | -0.04(-0.31%) |
Mar 08, 2019 | 14.09 | 14.11 | 13.86 | 14.00 | 15,375 | -0.09(-0.62%) |
Mar 07, 2019 | 14.12 | 14.12 | 14.09 | 14.09 | 1,130 | -0.04(-0.28%) |
Mar 06, 2019 | 14.13 | 14.19 | 14.13 | 14.13 | 9,356 | +0.00(+0.00%) |
Mar 05, 2019 | 14.13 | 14.20 | 14.13 | 14.13 | 6,158 | +0.00(+0.00%) |
Mar 04, 2019 | 14.15 | 14.25 | 14.13 | 14.13 | 25,061 | -0.09(-0.62%) |
Mar 01, 2019 | 14.22 | 14.34 | 14.22 | 14.22 | 11,875 | +0.02(+0.11%) |
Feb 28, 2019 | 14.33 | 14.33 | 14.18 | 14.20 | 3,798 | +0.02(+0.11%) |
Feb 27, 2019 | 14.14 | 14.29 | 14.10 | 14.18 | 12,518 | +0.04(+0.28%) |
Feb 26, 2019 | 14.14 | 14.20 | 14.14 | 14.14 | 8,563 | -0.05(-0.34%) |
Feb 25, 2019 | 14.26 | 14.39 | 14.13 | 14.19 | 5,517 | -0.11(-0.78%) |
Feb 22, 2019 | 14.24 | 14.30 | 14.08 | 14.30 | 77,625 | +0.18(+1.25%) |
Feb 21, 2019 | 14.13 | 14.13 | 14.08 | 14.13 | 18,312 | +0.05(+0.34%) |
Feb 20, 2019 | 14.06 | 14.12 | 14.06 | 14.08 | 19,888 | +0.01(+0.06%) |
Feb 19, 2019 | 14.00 | 14.07 | 13.98 | 14.07 | 12,717 | +0.10(+0.74%) |
Feb 15, 2019 | 13.97 | 14.20 | 13.97 | 13.97 | 39,625 | +0.01(+0.06%) |
Feb 14, 2019 | 13.94 | 13.96 | 13.94 | 13.96 | 10,335 | +0.04(+0.29%) |
Feb 13, 2019 | 13.92 | 13.92 | 13.92 | 341 | +0.00(+0.00%) | |
Feb 12, 2019 | 13.96 | 13.96 | 13.92 | 13.92 | 2,571 | +0.04(+0.29%) |
Feb 11, 2019 | 14.01 | 14.01 | 13.85 | 13.88 | 4,623 | +0.05(+0.35%) |
Feb 08, 2019 | 13.71 | 13.96 | 13.71 | 13.83 | 3,750 | +0.01(+0.06%) |
Feb 07, 2019 | 13.95 | 13.95 | 13.82 | 13.82 | 6,375 | -0.03(-0.23%) |
Feb 06, 2019 | 13.98 | 13.98 | 13.86 | 13.86 | 7,281 | -0.10(-0.74%) |
Feb 05, 2019 | 13.96 | 13.99 | 13.94 | 13.96 | 7,655 | +0.00(+0.00%) |
Feb 04, 2019 | 13.96 | 14.00 | 13.94 | 13.96 | 9,581 | +0.00(+0.00%) |
Feb 01, 2019 | 13.98 | 14.03 | 13.86 | 13.96 | 6,750 | -0.04(-0.29%) |
Jan 31, 2019 | 13.97 | 14.00 | 13.83 | 14.00 | 7,025 | +0.12(+0.86%) |
Jan 30, 2019 | 13.82 | 14.00 | 13.81 | 13.88 | 3,003 | +0.08(+0.58%) |
Jan 29, 2019 | 13.86 | 14.04 | 13.80 | 13.80 | 62,440 | -0.16(-1.15%) |
Jan 28, 2019 | 13.85 | 13.96 | 13.85 | 13.96 | 5,642 | +0.02(+0.17%) |
Jan 25, 2019 | 13.96 | 14.08 | 13.93 | 13.94 | 64,750 | -0.11(-0.80%) |
Jan 24, 2019 | 14.22 | 14.22 | 13.90 | 14.05 | 3,890 | -0.26(-1.79%) |
Jan 23, 2019 | 14.18 | 14.30 | 14.18 | 14.30 | 1,330 | +0.18(+1.30%) |
Jan 22, 2019 | 13.97 | 14.66 | 13.97 | 14.12 | 6,725 | +0.04(+0.28%) |
Jan 18, 2019 | 14.10 | 14.78 | 13.95 | 14.08 | 14,125 | +0.02(+0.17%) |
Jan 17, 2019 | 14.36 | 14.47 | 14.06 | 14.06 | 11,516 | -0.41(-2.82%) |
Jan 16, 2019 | 14.09 | 14.46 | 14.08 | 14.46 | 1,896 | +0.42(+2.96%) |
Jan 15, 2019 | 14.14 | 14.38 | 14.00 | 14.05 | 3,778 | -0.09(-0.62%) |
Jan 14, 2019 | 13.94 | 14.39 | 13.94 | 14.14 | 3,261 | +0.08(+0.57%) |
Jan 11, 2019 | 13.97 | 14.24 | 13.87 | 14.06 | 1,875 | +0.04(+0.29%) |
Jan 10, 2019 | 14.51 | 14.51 | 14.02 | 14.02 | 2,777 | -0.10(-0.68%) |
Jan 09, 2019 | 14.24 | 14.55 | 13.86 | 14.11 | 5,196 | -0.11(-0.79%) |
Jan 08, 2019 | 14.48 | 14.48 | 13.73 | 14.22 | 2,876 | -0.06(-0.39%) |
Jan 07, 2019 | 14.58 | 14.58 | 14.28 | 14.28 | 8,148 | -0.31(-2.14%) |
Jan 04, 2019 | 14.26 | 14.60 | 14.17 | 14.59 | 20,750 | +0.42(+2.99%) |
Jan 03, 2019 | 14.12 | 14.17 | 13.42 | 14.17 | 9,822 | +0.03(+0.23%) |