Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.15 | 14.33 | 14.11 | 14.27 | 15,807 | -0.05(-0.32%) |
Apr 29, 2019 | 14.14 | 14.33 | 14.14 | 14.32 | 7,025 | -0.08(-0.54%) |
Apr 26, 2019 | 14.29 | 14.42 | 14.29 | 14.40 | 10,992 | +0.07(+0.48%) |
Apr 25, 2019 | 14.12 | 14.37 | 14.12 | 14.33 | 3,979 | +0.09(+0.64%) |
Apr 24, 2019 | 14.14 | 14.35 | 14.14 | 14.24 | 11,494 | +0.00(+0.00%) |
Apr 23, 2019 | 14.10 | 14.38 | 14.10 | 14.24 | 4,834 | +0.00(+0.00%) |
Apr 22, 2019 | 14.15 | 14.28 | 14.10 | 14.24 | 6,483 | -0.01(-0.06%) |
Apr 18, 2019 | 14.32 | 14.41 | 14.18 | 14.25 | 4,506 | -0.08(-0.57%) |
Apr 17, 2019 | 14.39 | 14.39 | 14.31 | 14.33 | 5,080 | -0.08(-0.57%) |
Apr 16, 2019 | 14.46 | 14.46 | 14.30 | 14.41 | 3,742 | +0.18(+1.28%) |
Apr 15, 2019 | 14.48 | 14.48 | 14.23 | 14.23 | 14,839 | -0.15(-1.01%) |
Apr 12, 2019 | 14.42 | 14.51 | 14.27 | 14.37 | 5,496 | -0.04(-0.25%) |
Apr 11, 2019 | 14.34 | 14.41 | 14.30 | 14.41 | 3,823 | +0.22(+1.54%) |
Apr 10, 2019 | 14.40 | 14.40 | 14.19 | 14.19 | 17,461 | -0.15(-1.02%) |
Apr 09, 2019 | 14.06 | 14.45 | 14.06 | 14.34 | 5,948 | +0.04(+0.25%) |
Apr 08, 2019 | 14.44 | 14.44 | 14.20 | 14.30 | 10,831 | +0.01(+0.06%) |
Apr 05, 2019 | 14.34 | 14.34 | 14.05 | 14.29 | 11,630 | +0.04(+0.25%) |
Apr 04, 2019 | 14.22 | 14.30 | 14.13 | 14.26 | 12,207 | +0.13(+0.89%) |
Apr 03, 2019 | 14.20 | 14.20 | 14.05 | 14.13 | 7,401 | -0.08(-0.57%) |
Apr 02, 2019 | 14.23 | 14.23 | 13.93 | 14.21 | 8,603 | +0.07(+0.51%) |
Apr 01, 2019 | 14.13 | 14.35 | 13.81 | 14.14 | 8,327 | -0.07(-0.51%) |
Mar 29, 2019 | 14.07 | 14.21 | 14.07 | 14.21 | 6,867 | +0.30(+2.14%) |
Mar 28, 2019 | 13.93 | 14.17 | 13.91 | 13.91 | 7,654 | +0.01(+0.07%) |
Mar 27, 2019 | 14.10 | 14.10 | 13.73 | 13.90 | 14,382 | -0.30(-2.10%) |
Mar 26, 2019 | 12.99 | 14.20 | 11.90 | 14.20 | 11,124 | +0.17(+1.19%) |
Mar 25, 2019 | 13.99 | 14.07 | 13.99 | 14.03 | 3,065 | +0.00(+0.00%) |
Mar 22, 2019 | 14.04 | 14.07 | 13.99 | 14.03 | 2,326 | -0.08(-0.54%) |
Mar 21, 2019 | 14.21 | 14.21 | 14.11 | 14.11 | 6,788 | -0.02(-0.13%) |
Mar 20, 2019 | 14.22 | 14.34 | 14.03 | 14.13 | 19,370 | +0.00(+0.00%) |
Mar 19, 2019 | 14.20 | 14.31 | 14.13 | 14.13 | 7,308 | -0.02(-0.13%) |
Mar 18, 2019 | 14.27 | 14.35 | 13.91 | 14.15 | 39,556 | -0.20(-1.38%) |
Mar 15, 2019 | 14.31 | 14.35 | 14.28 | 14.35 | 4,541 | +0.01(+0.06%) |
Mar 14, 2019 | 14.07 | 14.34 | 14.07 | 14.34 | 9,079 | +0.21(+1.47%) |
Mar 13, 2019 | 14.17 | 14.34 | 13.99 | 14.13 | 18,762 | +0.05(+0.32%) |
Mar 12, 2019 | 14.12 | 14.17 | 14.03 | 14.08 | 8,043 | -0.14(-0.95%) |
Mar 11, 2019 | 14.23 | 14.35 | 14.09 | 14.22 | 7,985 | -0.14(-0.94%) |
Mar 08, 2019 | 14.21 | 14.35 | 14.21 | 14.35 | 4,319 | +0.00(+0.03%) |
Mar 07, 2019 | 14.35 | 14.35 | 14.25 | 14.35 | 4,866 | +0.12(+0.86%) |
Mar 06, 2019 | 14.34 | 14.40 | 14.21 | 14.23 | 6,900 | +0.01(+0.06%) |
Mar 05, 2019 | 14.28 | 14.45 | 14.22 | 14.22 | 17,741 | -0.17(-1.19%) |
Mar 04, 2019 | 14.24 | 14.39 | 14.24 | 14.39 | 2,516 | +0.01(+0.06%) |
Mar 01, 2019 | 14.44 | 14.44 | 14.30 | 14.38 | 10,079 | +0.14(+1.01%) |
Feb 28, 2019 | 14.17 | 14.39 | 13.99 | 14.24 | 9,853 | +0.24(+1.74%) |
Feb 27, 2019 | 14.05 | 14.35 | 13.75 | 13.99 | 24,640 | -0.18(-1.27%) |
Feb 26, 2019 | 14.24 | 14.37 | 14.11 | 14.17 | 21,407 | -0.07(-0.51%) |
Feb 25, 2019 | 14.38 | 14.38 | 14.00 | 14.25 | 7,914 | -0.14(-1.00%) |
Feb 22, 2019 | 14.17 | 14.39 | 14.17 | 14.39 | 2,879 | +0.05(+0.35%) |
Feb 21, 2019 | 14.31 | 14.39 | 14.30 | 14.34 | 10,519 | +0.13(+0.92%) |
Feb 20, 2019 | 14.40 | 14.40 | 14.21 | 14.21 | 11,675 | -0.19(-1.32%) |
Feb 19, 2019 | 14.18 | 14.40 | 14.06 | 14.40 | 18,855 | +0.12(+0.82%) |
Feb 15, 2019 | 14.26 | 14.40 | 14.17 | 14.28 | 9,193 | +0.02(+0.13%) |
Feb 14, 2019 | 14.36 | 14.40 | 14.26 | 14.26 | 21,952 | -0.10(-0.69%) |
Feb 13, 2019 | 14.34 | 14.36 | 14.22 | 14.36 | 7,753 | +0.01(+0.06%) |
Feb 12, 2019 | 14.41 | 14.41 | 14.26 | 14.35 | 10,965 | +0.06(+0.44%) |
Feb 11, 2019 | 13.96 | 14.44 | 13.96 | 14.29 | 22,923 | +0.49(+3.53%) |
Feb 08, 2019 | 13.44 | 14.21 | 13.39 | 13.80 | 9,304 | -0.41(-2.86%) |
Feb 07, 2019 | 14.10 | 14.22 | 14.08 | 14.21 | 8,664 | +0.21(+1.48%) |
Feb 06, 2019 | 13.94 | 14.22 | 13.90 | 14.00 | 7,942 | -0.14(-0.96%) |
Feb 05, 2019 | 14.06 | 14.22 | 14.06 | 14.14 | 4,890 | +0.08(+0.58%) |
Feb 04, 2019 | 14.21 | 14.22 | 14.06 | 14.06 | 5,796 | -0.16(-1.14%) |
Feb 01, 2019 | 14.22 | 14.26 | 14.15 | 14.22 | 9,636 | +0.00(+0.00%) |
Jan 31, 2019 | 14.30 | 14.30 | 14.11 | 14.22 | 4,669 | -0.09(-0.63%) |
Jan 30, 2019 | 14.30 | 14.31 | 14.26 | 14.31 | 9,782 | +0.09(+0.64%) |
Jan 29, 2019 | 14.31 | 14.31 | 14.14 | 14.22 | 7,146 | -0.09(-0.63%) |
Jan 28, 2019 | 14.26 | 14.36 | 14.05 | 14.31 | 8,855 | -0.01(-0.06%) |
Jan 25, 2019 | 14.44 | 14.44 | 14.26 | 14.32 | 5,316 | -0.12(-0.81%) |
Jan 24, 2019 | 14.11 | 14.45 | 14.11 | 14.44 | 10,866 | +0.32(+2.30%) |
Jan 23, 2019 | 13.83 | 14.17 | 13.79 | 14.11 | 11,001 | +0.38(+2.76%) |
Jan 22, 2019 | 13.15 | 13.95 | 13.15 | 13.73 | 7,514 | +0.36(+2.70%) |
Jan 18, 2019 | 12.81 | 13.48 | 12.81 | 13.37 | 9,082 | +0.65(+5.11%) |
Jan 17, 2019 | 12.74 | 13.05 | 12.72 | 12.72 | 83,915 | +0.00(+0.00%) |
Jan 16, 2019 | 12.77 | 13.38 | 12.64 | 12.72 | 18,324 | -0.05(-0.42%) |
Jan 15, 2019 | 12.85 | 12.85 | 12.63 | 12.77 | 335,320 | +0.04(+0.28%) |
Jan 14, 2019 | 12.86 | 13.10 | 12.64 | 12.74 | 131,753 | +0.01(+0.07%) |
Jan 11, 2019 | 13.03 | 13.03 | 12.68 | 12.73 | 33,007 | -0.01(-0.07%) |
Jan 10, 2019 | 12.78 | 12.91 | 12.73 | 12.74 | 14,656 | -0.12(-0.91%) |
Jan 09, 2019 | 12.87 | 13.06 | 12.59 | 12.86 | 11,352 | +0.14(+1.14%) |
Jan 08, 2019 | 12.94 | 12.95 | 12.65 | 12.71 | 9,123 | -0.15(-1.19%) |
Jan 07, 2019 | 12.20 | 12.87 | 12.20 | 12.87 | 11,450 | +0.68(+5.56%) |
Jan 04, 2019 | 12.19 | 12.19 | 12.19 | 12.19 | 553 | -0.30(-2.39%) |
Jan 03, 2019 | 12.10 | 12.49 | 12.10 | 12.49 | 6,506 | -0.14(-1.14%) |
Jan 02, 2019 | 12.32 | 12.64 | 12.03 | 12.63 | 7,191 | +0.31(+2.49%) |
Dec 31, 2018 | 11.94 | 12.53 | 11.94 | 12.32 | 4,541 | +0.41(+3.41%) |
Dec 28, 2018 | 12.27 | 12.51 | 11.92 | 11.92 | 12,184 | +0.05(+0.46%) |
Dec 27, 2018 | 11.84 | 12.23 | 11.82 | 11.86 | 12,449 | +0.05(+0.46%) |
Dec 26, 2018 | 11.78 | 12.08 | 11.63 | 11.81 | 9,638 | +0.14(+1.23%) |
Dec 24, 2018 | 11.67 | 11.70 | 11.67 | 11.67 | 2,906 | -0.33(-2.76%) |
Dec 21, 2018 | 11.59 | 12.27 | 11.59 | 12.00 | 11,289 | +0.39(+3.39%) |
Dec 20, 2018 | 11.45 | 11.60 | 11.27 | 11.60 | 12,993 | -0.01(-0.08%) |
Dec 19, 2018 | 11.81 | 11.81 | 11.61 | 11.61 | 6,832 | -0.20(-1.67%) |
Dec 18, 2018 | 11.85 | 12.12 | 11.81 | 11.81 | 6,780 | -0.03(-0.23%) |
Dec 17, 2018 | 12.01 | 12.01 | 11.84 | 11.84 | 1,586 | -0.33(-2.72%) |
Dec 14, 2018 | 11.84 | 12.20 | 11.84 | 12.17 | 2,347 | +0.09(+0.74%) |
Dec 13, 2018 | 11.90 | 12.11 | 11.90 | 12.08 | 3,703 | -0.18(-1.46%) |
Dec 12, 2018 | 11.89 | 12.30 | 11.81 | 12.26 | 4,475 | +0.00(+0.00%) |
Dec 11, 2018 | 12.16 | 12.32 | 12.16 | 12.26 | 1,511 | +0.31(+2.62%) |
Dec 10, 2018 | 12.42 | 12.42 | 11.91 | 11.94 | 52,144 | -0.26(-2.13%) |
Dec 07, 2018 | 12.34 | 12.37 | 12.12 | 12.20 | 12,184 | -0.06(-0.51%) |
Dec 06, 2018 | 12.79 | 12.79 | 12.27 | 12.27 | 3,354 | -0.47(-3.69%) |
Dec 04, 2018 | 12.92 | 13.28 | 12.72 | 12.73 | 16,543 | -0.10(-0.80%) |
Dec 03, 2018 | 13.33 | 13.33 | 12.84 | 12.84 | 79,408 | -0.40(-3.04%) |
Nov 30, 2018 | 13.60 | 13.83 | 13.24 | 13.24 | 9,054 | -0.10(-0.74%) |
Nov 29, 2018 | 13.23 | 13.34 | 13.23 | 13.34 | 1,884 | -0.21(-1.52%) |
Nov 28, 2018 | 13.72 | 13.72 | 13.24 | 13.54 | 5,534 | +0.18(+1.37%) |
Nov 27, 2018 | 13.03 | 13.77 | 13.03 | 13.36 | 16,204 | -0.17(-1.29%) |
Nov 26, 2018 | 13.53 | 13.56 | 13.01 | 13.54 | 10,325 | -0.66(-4.66%) |
Nov 23, 2018 | 13.90 | 14.24 | 13.90 | 14.20 | 447 | +0.03(+0.19%) |
Nov 21, 2018 | 14.17 | 14.17 | 14.17 | 0 | -0.04(-0.31%) | |
Nov 20, 2018 | 13.94 | 14.22 | 13.94 | 14.22 | 462 | +0.13(+0.89%) |
Nov 19, 2018 | 13.71 | 14.09 | 13.71 | 14.09 | 1,871 | +0.38(+2.81%) |
Nov 16, 2018 | 13.69 | 13.96 | 13.69 | 13.71 | 1,229 | -0.12(-0.87%) |
Nov 15, 2018 | 13.78 | 14.01 | 13.78 | 13.83 | 4,139 | -0.09(-0.67%) |
Nov 14, 2018 | 14.25 | 14.25 | 13.79 | 13.92 | 1,948 | -0.04(-0.26%) |
Nov 13, 2018 | 13.88 | 14.01 | 13.88 | 13.96 | 1,322 | -0.08(-0.57%) |
Nov 12, 2018 | 14.04 | 14.17 | 14.04 | 14.04 | 1,250 | -0.18(-1.26%) |
Nov 09, 2018 | 14.01 | 14.22 | 14.01 | 14.22 | 447 | +0.07(+0.51%) |
Nov 08, 2018 | 13.91 | 14.14 | 13.87 | 14.14 | 1,618 | +0.27(+1.93%) |
Nov 07, 2018 | 13.81 | 14.03 | 13.81 | 13.88 | 6,265 | +0.01(+0.06%) |
Nov 06, 2018 | 13.90 | 14.08 | 13.87 | 13.87 | 3,218 | -0.03(-0.19%) |
Nov 05, 2018 | 14.30 | 14.30 | 13.89 | 13.89 | 2,403 | -0.02(-0.13%) |
Nov 02, 2018 | 14.22 | 14.22 | 13.91 | 13.91 | 2,347 | -0.30(-2.14%) |
Nov 01, 2018 | 14.72 | 14.72 | 14.09 | 14.22 | 824 | +0.26(+1.86%) |
Oct 31, 2018 | 13.78 | 14.30 | 13.78 | 13.96 | 6,109 | +0.27(+1.96%) |
Oct 30, 2018 | 13.89 | 14.20 | 13.69 | 13.69 | 3,971 | -0.13(-0.91%) |
Oct 29, 2018 | 13.85 | 13.86 | 13.70 | 13.81 | 6,181 | +0.30(+2.18%) |
Oct 26, 2018 | 14.07 | 14.07 | 13.52 | 13.52 | 3,465 | -0.17(-1.24%) |
Oct 25, 2018 | 13.85 | 13.97 | 13.64 | 13.69 | 12,749 | -0.18(-1.29%) |
Oct 24, 2018 | 14.27 | 14.27 | 13.87 | 13.87 | 50,057 | -0.31(-2.21%) |
Oct 23, 2018 | 13.64 | 14.26 | 13.63 | 14.18 | 1,325 | +0.09(+0.63%) |
Oct 22, 2018 | 14.25 | 14.25 | 14.06 | 14.09 | 35,186 | +0.00(+0.00%) |
Oct 19, 2018 | 14.09 | 14.09 | 13.87 | 14.09 | 20,455 | -0.13(-0.94%) |
Oct 18, 2018 | 14.31 | 14.31 | 14.10 | 14.22 | 5,510 | -0.09(-0.62%) |
Oct 17, 2018 | 14.31 | 14.43 | 14.09 | 14.31 | 3,926 | +0.00(+0.00%) |
Oct 16, 2018 | 14.59 | 14.59 | 14.30 | 14.31 | 4,519 | -0.13(-0.93%) |
Oct 15, 2018 | 14.31 | 14.45 | 14.29 | 14.45 | 3,048 | +0.17(+1.19%) |
Oct 12, 2018 | 14.30 | 14.30 | 14.11 | 14.28 | 3,465 | +0.28(+1.98%) |
Oct 11, 2018 | 13.94 | 14.26 | 13.60 | 14.00 | 2,434 | -0.04(-0.26%) |
Oct 10, 2018 | 14.15 | 14.39 | 14.04 | 14.04 | 4,271 | -0.02(-0.13%) |
Oct 09, 2018 | 14.39 | 14.40 | 14.05 | 14.05 | 4,196 | +0.04(+0.32%) |
Oct 08, 2018 | 14.37 | 14.47 | 14.01 | 14.01 | 2,402 | -0.30(-2.06%) |
Oct 05, 2018 | 14.22 | 14.31 | 14.22 | 14.30 | 2,906 | +0.05(+0.38%) |
Oct 04, 2018 | 14.24 | 14.25 | 14.10 | 14.25 | 7,738 | -0.17(-1.18%) |
Oct 03, 2018 | 14.24 | 14.42 | 14.24 | 14.42 | 2,420 | +0.42(+3.00%) |
Oct 02, 2018 | 14.22 | 14.22 | 14.00 | 14.00 | 6,568 | -0.31(-2.19%) |
Oct 01, 2018 | 14.49 | 14.49 | 14.31 | 14.31 | 7,861 | -0.18(-1.23%) |
Sep 28, 2018 | 14.50 | 14.62 | 14.49 | 14.49 | 2,682 | -0.21(-1.46%) |
Sep 27, 2018 | 15.05 | 15.07 | 14.62 | 14.71 | 4,652 | -0.01(-0.06%) |
Sep 26, 2018 | 14.62 | 15.21 | 14.62 | 14.72 | 6,547 | +0.24(+1.67%) |
Sep 25, 2018 | 14.64 | 14.64 | 14.47 | 14.47 | 1,901 | +0.00(+0.00%) |
Sep 24, 2018 | 14.47 | 14.64 | 14.46 | 14.47 | 2,544 | -0.04(-0.25%) |
Sep 21, 2018 | 14.55 | 15.08 | 14.51 | 14.51 | 13,738 | -0.01(-0.06%) |
Sep 20, 2018 | 14.39 | 14.63 | 14.39 | 14.52 | 7,131 | +0.12(+0.86%) |
Sep 19, 2018 | 14.50 | 14.51 | 14.39 | 14.39 | 2,751 | -0.11(-0.74%) |
Sep 18, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 405 | +0.16(+1.11%) |
Sep 17, 2018 | 14.41 | 14.62 | 14.34 | 14.34 | 2,578 | -0.01(-0.06%) |
Sep 14, 2018 | 14.38 | 14.43 | 14.34 | 14.35 | 4,617 | -0.04(-0.25%) |
Sep 13, 2018 | 14.38 | 14.39 | 14.36 | 14.39 | 2,778 | -0.04(-0.31%) |
Sep 12, 2018 | 14.35 | 14.55 | 14.34 | 14.43 | 2,388 | -0.16(-1.10%) |
Sep 11, 2018 | 14.55 | 14.68 | 14.39 | 14.59 | 4,806 | -0.06(-0.42%) |
Sep 10, 2018 | 14.58 | 15.10 | 14.58 | 14.65 | 4,767 | +0.01(+0.06%) |
Sep 07, 2018 | 15.35 | 15.35 | 14.52 | 14.64 | 10,472 | +0.05(+0.37%) |
Sep 06, 2018 | 14.47 | 14.80 | 14.41 | 14.59 | 8,965 | +0.13(+0.92%) |
Sep 05, 2018 | 14.43 | 14.46 | 14.43 | 14.46 | 247 | +0.03(+0.19%) |
Sep 04, 2018 | 14.39 | 14.52 | 14.36 | 14.43 | 2,225 | -0.09(-0.61%) |
Aug 31, 2018 | 14.52 | 14.52 | 14.52 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 14.43 | 14.52 | 14.43 | 14.51 | 142,391 | +0.00(+0.00%) |
Aug 29, 2018 | 14.35 | 14.51 | 14.35 | 14.51 | 4,926 | +0.08(+0.55%) |
Aug 28, 2018 | 14.37 | 14.44 | 14.35 | 14.43 | 3,728 | +0.04(+0.25%) |
Aug 27, 2018 | 14.59 | 14.59 | 14.39 | 14.39 | 4,760 | +0.01(+0.06%) |
Aug 24, 2018 | 14.43 | 14.58 | 14.39 | 14.39 | 1,013 | +0.04(+0.25%) |
Aug 23, 2018 | 14.45 | 14.54 | 14.35 | 14.35 | 4,273 | +0.01(+0.06%) |
Aug 22, 2018 | 14.34 | 14.37 | 14.34 | 14.34 | 1,578 | -0.09(-0.62%) |
Aug 21, 2018 | 14.30 | 14.44 | 14.30 | 14.43 | 2,995 | +0.12(+0.81%) |
Aug 20, 2018 | 14.43 | 14.50 | 14.31 | 14.31 | 14,394 | -0.07(-0.49%) |
Aug 17, 2018 | 14.57 | 14.57 | 14.30 | 14.39 | 2,702 | +0.06(+0.43%) |
Aug 16, 2018 | 14.32 | 14.32 | 14.32 | 195 | +0.00(+0.00%) | |
Aug 15, 2018 | 14.33 | 14.33 | 14.21 | 14.32 | 1,620 | +0.04(+0.25%) |
Aug 14, 2018 | 14.16 | 14.38 | 14.12 | 14.29 | 61,450 | +0.06(+0.44%) |
Aug 13, 2018 | 14.12 | 14.23 | 14.12 | 14.23 | 11,803 | +0.10(+0.69%) |
Aug 10, 2018 | 14.21 | 14.36 | 14.12 | 14.13 | 28,377 | -0.09(-0.62%) |
Aug 09, 2018 | 14.24 | 14.28 | 14.21 | 14.22 | 1,947 | -0.14(-0.99%) |
Aug 08, 2018 | 14.24 | 14.36 | 14.12 | 14.36 | 4,692 | +0.28(+2.02%) |
Aug 07, 2018 | 14.33 | 14.45 | 14.08 | 14.08 | 23,723 | -0.36(-2.46%) |
Aug 06, 2018 | 14.58 | 14.63 | 14.43 | 14.43 | 5,900 | -0.08(-0.55%) |
Aug 03, 2018 | 14.44 | 14.56 | 14.44 | 14.51 | 4,617 | +0.08(+0.55%) |
Aug 02, 2018 | 14.54 | 14.71 | 14.39 | 14.43 | 12,775 | -0.21(-1.46%) |
Aug 01, 2018 | 14.65 | 14.74 | 14.42 | 14.64 | 10,347 | -0.01(-0.06%) |
Jul 31, 2018 | 14.78 | 14.84 | 14.65 | 14.65 | 6,966 | -0.12(-0.81%) |
Jul 30, 2018 | 14.65 | 14.77 | 14.65 | 14.77 | 7,437 | +0.00(+0.03%) |
Jul 27, 2018 | 14.63 | 14.79 | 14.53 | 14.77 | 12,724 | +0.07(+0.47%) |
Jul 26, 2018 | 14.23 | 14.79 | 14.03 | 14.70 | 9,011 | +0.22(+1.55%) |
Jul 25, 2018 | 14.83 | 15.10 | 14.47 | 14.47 | 22,315 | -0.27(-1.81%) |
Jul 24, 2018 | 15.10 | 15.10 | 14.69 | 14.74 | 31,750 | -0.35(-2.35%) |
Jul 23, 2018 | 15.05 | 15.27 | 15.05 | 15.10 | 90,970 | +0.03(+0.18%) |
Jul 20, 2018 | 15.00 | 15.23 | 15.00 | 15.07 | 13,634 | +0.06(+0.41%) |
Jul 19, 2018 | 15.07 | 15.21 | 15.01 | 15.01 | 41,810 | -0.12(-0.76%) |
Jul 18, 2018 | 15.22 | 15.42 | 15.04 | 15.12 | 5,781 | -0.20(-1.33%) |
Jul 17, 2018 | 15.22 | 15.40 | 15.22 | 15.33 | 10,030 | -0.13(-0.86%) |
Jul 16, 2018 | 15.28 | 15.52 | 15.28 | 15.46 | 14,119 | +0.14(+0.93%) |
Jul 13, 2018 | 15.29 | 15.42 | 14.94 | 15.32 | 27,899 | -0.03(-0.17%) |
Jul 12, 2018 | 15.16 | 15.38 | 15.08 | 15.35 | 9,476 | +0.31(+2.07%) |
Jul 11, 2018 | 15.37 | 15.37 | 14.84 | 15.03 | 27,779 | -0.40(-2.59%) |
Jul 10, 2018 | 15.38 | 15.52 | 15.24 | 15.43 | 10,108 | +0.04(+0.29%) |
Jul 09, 2018 | 15.50 | 15.53 | 15.26 | 15.39 | 9,051 | -0.11(-0.69%) |
Jul 06, 2018 | 15.49 | 15.54 | 15.21 | 15.50 | 11,214 | +0.01(+0.06%) |
Jul 05, 2018 | 15.28 | 15.61 | 15.27 | 15.49 | 26,126 | +0.11(+0.69%) |
Jul 03, 2018 | 15.38 | 15.38 | 15.38 | 0 | +0.08(+0.52%) | |
Jul 02, 2018 | 14.90 | 15.31 | 14.70 | 15.30 | 48,153 | +0.58(+3.92%) |
Jun 29, 2018 | 15.30 | 15.30 | 14.72 | 14.72 | 237,046 | -0.60(-3.88%) |
Jun 28, 2018 | 15.14 | 15.32 | 15.10 | 15.32 | 46,909 | +0.28(+1.83%) |
Jun 27, 2018 | 14.97 | 15.04 | 14.91 | 15.04 | 41,081 | +0.02(+0.12%) |
Jun 26, 2018 | 15.10 | 15.21 | 14.97 | 15.03 | 46,970 | +0.13(+0.89%) |
Jun 25, 2018 | 14.67 | 15.21 | 14.67 | 14.89 | 149,496 | +0.08(+0.54%) |
Jun 22, 2018 | 14.66 | 14.88 | 14.66 | 14.81 | 50,820 | +0.15(+1.02%) |
Jun 21, 2018 | 14.60 | 14.79 | 14.60 | 14.66 | 30,700 | -0.11(-0.72%) |
Jun 20, 2018 | 14.76 | 14.81 | 14.74 | 14.77 | 79,045 | +0.12(+0.84%) |
Jun 19, 2018 | 14.69 | 14.70 | 14.37 | 14.65 | 8,666 | -0.15(-1.01%) |
Jun 18, 2018 | 14.91 | 14.99 | 14.41 | 14.80 | 42,966 | -0.04(-0.24%) |
Jun 15, 2018 | 14.95 | 14.66 | 14.83 | 120,030 | +0.11(+0.72%) | |
Jun 14, 2018 | 14.67 | 14.76 | 14.51 | 14.73 | 43,884 | -0.13(-0.89%) |
Jun 13, 2018 | 13.93 | 15.08 | 13.93 | 14.86 | 538,186 | +0.99(+7.12%) |
Jun 12, 2018 | 13.75 | 13.89 | 13.57 | 13.87 | 15,181 | -0.01(-0.06%) |
Jun 11, 2018 | 13.76 | 13.90 | 13.59 | 13.88 | 17,757 | +0.04(+0.32%) |
Jun 08, 2018 | 13.67 | 13.93 | 13.67 | 13.84 | 83,122 | +0.01(+0.06%) |
Jun 07, 2018 | 13.66 | 13.84 | 13.60 | 13.83 | 9,386 | +0.13(+0.97%) |
Jun 06, 2018 | 13.85 | 13.91 | 13.69 | 13.69 | 28,059 | -0.24(-1.71%) |
Jun 05, 2018 | 13.93 | 13.98 | 13.77 | 13.93 | 19,828 | +0.13(+0.96%) |
Jun 04, 2018 | 13.78 | 13.93 | 13.75 | 13.80 | 10,920 | -0.08(-0.57%) |
Jun 01, 2018 | 13.67 | 13.88 | 13.56 | 13.88 | 13,454 | +0.21(+1.55%) |
May 31, 2018 | 13.66 | 13.79 | 13.60 | 13.67 | 5,967 | +0.02(+0.13%) |
May 30, 2018 | 13.57 | 13.74 | 13.49 | 13.65 | 8,838 | -0.02(-0.13%) |
May 29, 2018 | 13.62 | 13.73 | 13.58 | 13.67 | 7,782 | -0.17(-1.21%) |
May 25, 2018 | 13.84 | 13.84 | 13.84 | 0 | +0.14(+1.03%) | |
May 24, 2018 | 13.54 | 13.69 | 13.54 | 13.69 | 3,938 | -0.06(-0.45%) |
May 23, 2018 | 13.92 | 13.92 | 13.76 | 13.76 | 1,679 | -0.17(-1.24%) |
May 22, 2018 | 13.98 | 13.98 | 13.84 | 13.93 | 14,500 | -0.05(-0.34%) |
May 21, 2018 | 13.91 | 13.98 | 13.91 | 13.98 | 2,521 | -0.18(-1.25%) |
May 18, 2018 | 14.11 | 14.51 | 14.00 | 14.15 | 9,528 | -0.09(-0.62%) |
May 17, 2018 | 13.61 | 14.24 | 13.01 | 14.24 | 21,047 | +0.56(+4.06%) |
May 16, 2018 | 13.83 | 14.00 | 13.69 | 13.69 | 3,031 | -0.05(-0.39%) |
May 15, 2018 | 13.58 | 13.74 | 13.58 | 13.74 | 2,493 | +0.07(+0.52%) |
May 14, 2018 | 13.67 | 13.67 | 13.67 | 13.67 | 375 | -0.07(-0.50%) |
May 11, 2018 | 13.67 | 13.86 | 13.67 | 13.74 | 8,448 | +0.11(+0.83%) |
May 10, 2018 | 13.69 | 13.76 | 13.58 | 13.62 | 4,007 | -0.06(-0.45%) |
May 09, 2018 | 13.68 | 13.68 | 13.65 | 13.68 | 867 | -0.20(-1.46%) |
May 08, 2018 | 13.49 | 13.89 | 13.49 | 13.89 | 2,467 | +0.34(+2.47%) |
May 07, 2018 | 13.94 | 13.94 | 13.55 | 13.55 | 2,608 | -0.29(-2.10%) |
May 04, 2018 | 13.67 | 13.89 | 13.61 | 13.84 | 6,303 | -0.35(-2.48%) |
May 03, 2018 | 14.21 | 14.21 | 14.19 | 14.20 | 1,888 | +0.05(+0.37%) |
May 02, 2018 | 13.89 | 14.79 | 13.89 | 14.14 | 7,032 | +0.45(+3.28%) |