Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.73 | 15.02 | 14.67 | 15.02 | 426,939 | +0.29(+1.94%) |
Apr 29, 2019 | 14.93 | 14.98 | 14.71 | 14.73 | 284,902 | -0.20(-1.32%) |
Apr 26, 2019 | 14.91 | 14.97 | 14.84 | 14.93 | 327,198 | +0.06(+0.39%) |
Apr 25, 2019 | 14.75 | 14.88 | 14.65 | 14.87 | 507,347 | +0.07(+0.50%) |
Apr 24, 2019 | 14.81 | 14.83 | 14.70 | 14.80 | 336,398 | +0.10(+0.65%) |
Apr 23, 2019 | 14.74 | 14.74 | 14.59 | 14.70 | 323,515 | -0.04(-0.25%) |
Apr 22, 2019 | 14.73 | 14.78 | 14.67 | 14.74 | 291,265 | -0.04(-0.25%) |
Apr 18, 2019 | 14.69 | 14.79 | 14.66 | 14.78 | 213,265 | +0.12(+0.80%) |
Apr 17, 2019 | 14.76 | 14.82 | 14.61 | 14.66 | 251,740 | -0.10(-0.65%) |
Apr 16, 2019 | 14.86 | 14.88 | 14.67 | 14.75 | 381,913 | -0.03(-0.20%) |
Apr 15, 2019 | 14.77 | 14.88 | 14.74 | 14.78 | 339,791 | +0.03(+0.20%) |
Apr 12, 2019 | 14.69 | 14.77 | 14.59 | 14.75 | 186,112 | +0.06(+0.40%) |
Apr 11, 2019 | 14.61 | 14.71 | 14.55 | 14.69 | 179,849 | +0.08(+0.55%) |
Apr 10, 2019 | 14.71 | 14.78 | 14.58 | 14.61 | 252,480 | -0.08(-0.55%) |
Apr 09, 2019 | 14.64 | 14.74 | 14.57 | 14.69 | 295,114 | +0.04(+0.25%) |
Apr 08, 2019 | 14.59 | 14.66 | 14.53 | 14.66 | 420,403 | +0.06(+0.40%) |
Apr 05, 2019 | 14.50 | 14.61 | 14.44 | 14.60 | 374,408 | +0.10(+0.66%) |
Apr 04, 2019 | 14.50 | 14.56 | 14.41 | 14.50 | 334,237 | +0.03(+0.20%) |
Apr 03, 2019 | 14.34 | 14.53 | 14.19 | 14.47 | 1,018,699 | +0.22(+1.54%) |
Apr 02, 2019 | 14.15 | 14.31 | 14.09 | 14.25 | 1,045,674 | +0.08(+0.57%) |
Apr 01, 2019 | 14.29 | 14.33 | 14.07 | 14.17 | 761,777 | -0.09(-0.62%) |
Mar 29, 2019 | 14.31 | 14.34 | 14.18 | 14.26 | 315,054 | -0.03(-0.21%) |
Mar 28, 2019 | 14.29 | 14.34 | 14.22 | 14.29 | 401,260 | -0.04(-0.26%) |
Mar 27, 2019 | 14.29 | 14.40 | 14.20 | 14.33 | 403,424 | +0.00(+0.00%) |
Mar 26, 2019 | 14.27 | 14.36 | 14.24 | 14.33 | 450,825 | +0.10(+0.72%) |
Mar 25, 2019 | 14.36 | 14.43 | 14.21 | 14.23 | 370,376 | -0.14(-0.97%) |
Mar 22, 2019 | 14.25 | 14.48 | 14.24 | 14.36 | 709,521 | +0.03(+0.20%) |
Mar 21, 2019 | 14.20 | 14.34 | 14.18 | 14.34 | 1,836,437 | +0.13(+0.93%) |
Mar 20, 2019 | 14.21 | 14.26 | 14.10 | 14.20 | 526,970 | -0.01(-0.10%) |
Mar 19, 2019 | 14.20 | 14.31 | 14.16 | 14.22 | 233,728 | +0.03(+0.21%) |
Mar 18, 2019 | 14.25 | 14.32 | 14.12 | 14.19 | 256,633 | -0.05(-0.36%) |
Mar 15, 2019 | 14.25 | 14.38 | 14.14 | 14.24 | 681,413 | +0.01(+0.05%) |
Mar 14, 2019 | 14.23 | 14.31 | 14.18 | 14.23 | 325,838 | -0.02(-0.15%) |
Mar 13, 2019 | 14.30 | 14.38 | 14.21 | 14.25 | 357,849 | -0.03(-0.21%) |
Mar 12, 2019 | 14.36 | 14.39 | 14.27 | 14.28 | 628,132 | -0.08(-0.56%) |
Mar 11, 2019 | 14.36 | 14.50 | 14.32 | 14.36 | 580,355 | -0.01(-0.10%) |
Mar 08, 2019 | 14.42 | 14.56 | 14.21 | 14.38 | 615,439 | -0.04(-0.30%) |
Mar 07, 2019 | 14.44 | 14.53 | 14.35 | 14.42 | 465,734 | +0.01(+0.10%) |
Mar 06, 2019 | 14.34 | 14.47 | 14.21 | 14.41 | 872,220 | +0.06(+0.45%) |
Mar 05, 2019 | 14.36 | 14.37 | 14.23 | 14.34 | 511,780 | -0.04(-0.25%) |
Mar 04, 2019 | 14.36 | 14.49 | 14.18 | 14.38 | 944,996 | +0.17(+1.22%) |
Mar 01, 2019 | 14.39 | 14.47 | 13.90 | 14.21 | 786,711 | -0.15(-1.05%) |
Feb 28, 2019 | 14.05 | 14.42 | 13.90 | 14.36 | 542,355 | +0.30(+2.15%) |
Feb 27, 2019 | 14.11 | 14.11 | 14.01 | 14.06 | 462,833 | -0.05(-0.36%) |
Feb 26, 2019 | 14.09 | 14.15 | 14.03 | 14.11 | 428,092 | +0.06(+0.41%) |
Feb 25, 2019 | 14.03 | 14.10 | 13.96 | 14.05 | 356,507 | -0.01(-0.10%) |
Feb 22, 2019 | 14.01 | 14.09 | 13.89 | 14.06 | 344,073 | +0.06(+0.46%) |
Feb 21, 2019 | 14.00 | 14.06 | 13.89 | 14.00 | 394,434 | +0.03(+0.21%) |
Feb 20, 2019 | 14.04 | 14.04 | 13.85 | 13.97 | 551,196 | +0.04(+0.31%) |
Feb 19, 2019 | 13.60 | 13.98 | 13.52 | 13.93 | 770,393 | +0.32(+2.38%) |
Feb 15, 2019 | 13.16 | 13.62 | 13.14 | 13.60 | 1,287,598 | +0.47(+3.62%) |
Feb 14, 2019 | 12.75 | 13.13 | 12.59 | 13.13 | 2,219,358 | +0.45(+3.52%) |
Feb 13, 2019 | 12.88 | 12.91 | 12.61 | 12.68 | 732,230 | -0.19(-1.51%) |
Feb 12, 2019 | 12.98 | 12.98 | 12.80 | 12.88 | 513,202 | +0.00(+0.00%) |
Feb 11, 2019 | 12.72 | 12.92 | 12.72 | 12.88 | 387,874 | +0.14(+1.13%) |
Feb 08, 2019 | 12.62 | 12.76 | 12.62 | 12.73 | 305,842 | +0.05(+0.40%) |
Feb 07, 2019 | 12.78 | 12.78 | 12.59 | 12.68 | 383,447 | -0.07(-0.56%) |
Feb 06, 2019 | 12.75 | 12.88 | 12.70 | 12.75 | 613,727 | +0.00(+0.00%) |
Feb 05, 2019 | 12.88 | 12.92 | 12.73 | 12.75 | 529,703 | -0.09(-0.67%) |
Feb 04, 2019 | 12.80 | 12.95 | 12.78 | 12.84 | 712,032 | +0.04(+0.34%) |
Feb 01, 2019 | 12.88 | 12.94 | 12.67 | 12.80 | 833,282 | -0.14(-1.11%) |
Jan 31, 2019 | 12.98 | 13.04 | 12.88 | 12.94 | 1,245,022 | +0.00(+0.00%) |
Jan 30, 2019 | 13.13 | 13.36 | 12.93 | 12.94 | 647,420 | -0.36(-2.70%) |
Jan 29, 2019 | 13.30 | 13.49 | 13.27 | 13.30 | 1,516,752 | +0.09(+0.71%) |
Jan 28, 2019 | 13.16 | 13.22 | 13.00 | 13.21 | 531,097 | +0.23(+1.77%) |
Jan 25, 2019 | 13.39 | 13.43 | 12.98 | 12.98 | 1,116,604 | -0.40(-3.01%) |
Jan 24, 2019 | 13.03 | 13.40 | 13.01 | 13.38 | 930,038 | +0.28(+2.14%) |
Jan 23, 2019 | 12.99 | 13.20 | 12.91 | 13.10 | 945,328 | +0.17(+1.34%) |
Jan 22, 2019 | 13.08 | 13.08 | 12.88 | 12.93 | 757,300 | -0.06(-0.50%) |
Jan 18, 2019 | 13.06 | 13.10 | 12.91 | 12.99 | 725,959 | -0.09(-0.71%) |
Jan 17, 2019 | 13.24 | 13.32 | 13.02 | 13.08 | 716,605 | -0.16(-1.19%) |
Jan 16, 2019 | 13.21 | 13.25 | 12.93 | 13.24 | 984,537 | +0.03(+0.22%) |
Jan 15, 2019 | 13.34 | 13.44 | 12.96 | 13.21 | 1,204,086 | -0.17(-1.24%) |
Jan 14, 2019 | 14.11 | 14.11 | 13.35 | 13.38 | 1,287,501 | -0.75(-5.30%) |
Jan 11, 2019 | 14.24 | 14.24 | 14.10 | 14.13 | 730,130 | -0.01(-0.10%) |
Jan 10, 2019 | 13.95 | 14.26 | 13.95 | 14.14 | 602,610 | +0.19(+1.34%) |
Jan 09, 2019 | 13.95 | 14.15 | 13.75 | 13.95 | 796,342 | +0.04(+0.31%) |
Jan 08, 2019 | 14.09 | 14.20 | 13.82 | 13.91 | 911,046 | -0.12(-0.82%) |
Jan 07, 2019 | 14.65 | 14.65 | 13.97 | 14.03 | 564,193 | -0.24(-1.71%) |
Jan 04, 2019 | 13.94 | 14.31 | 13.85 | 14.27 | 404,407 | +0.34(+2.43%) |
Jan 03, 2019 | 13.95 | 14.03 | 13.80 | 13.93 | 275,443 | -0.04(-0.31%) |
Jan 02, 2019 | 14.03 | 14.47 | 13.78 | 13.98 | 424,698 | -0.12(-0.87%) |
Dec 31, 2018 | 14.03 | 14.16 | 13.93 | 14.10 | 292,775 | +0.11(+0.77%) |
Dec 28, 2018 | 13.89 | 14.18 | 13.88 | 13.99 | 530,220 | +0.12(+0.88%) |
Dec 27, 2018 | 13.85 | 14.02 | 13.64 | 13.87 | 424,989 | -0.06(-0.41%) |
Dec 26, 2018 | 13.64 | 13.94 | 13.63 | 13.93 | 384,361 | +0.29(+2.11%) |
Dec 24, 2018 | 13.91 | 14.03 | 13.50 | 13.64 | 331,839 | -0.24(-1.76%) |
Dec 21, 2018 | 14.03 | 14.15 | 13.87 | 13.88 | 837,036 | -0.02(-0.16%) |
Dec 20, 2018 | 13.94 | 14.09 | 13.68 | 13.90 | 717,328 | -0.06(-0.46%) |
Dec 19, 2018 | 13.92 | 14.07 | 13.83 | 13.97 | 545,714 | +0.00(+0.00%) |
Dec 18, 2018 | 14.24 | 14.30 | 13.87 | 13.97 | 662,589 | -0.15(-1.07%) |
Dec 17, 2018 | 14.29 | 14.39 | 14.06 | 14.12 | 979,174 | -0.22(-1.55%) |
Dec 14, 2018 | 14.41 | 14.80 | 14.08 | 14.34 | 423,036 | -0.04(-0.25%) |
Dec 13, 2018 | 14.40 | 14.52 | 14.31 | 14.38 | 431,024 | +0.07(+0.50%) |
Dec 12, 2018 | 14.29 | 14.46 | 14.16 | 14.31 | 462,061 | +0.04(+0.25%) |
Dec 11, 2018 | 14.36 | 14.36 | 14.21 | 14.27 | 332,510 | -0.01(-0.10%) |
Dec 10, 2018 | 14.29 | 14.39 | 14.13 | 14.29 | 419,138 | +0.05(+0.35%) |
Dec 07, 2018 | 14.06 | 14.49 | 14.06 | 14.24 | 730,547 | +0.10(+0.71%) |
Dec 06, 2018 | 14.16 | 14.19 | 13.85 | 14.13 | 583,132 | -0.02(-0.15%) |
Dec 04, 2018 | 14.28 | 14.44 | 14.10 | 14.16 | 615,995 | -0.13(-0.91%) |
Dec 03, 2018 | 14.15 | 14.39 | 14.03 | 14.29 | 450,923 | +0.17(+1.22%) |
Nov 30, 2018 | 13.98 | 14.30 | 13.97 | 14.11 | 437,772 | +0.08(+0.56%) |
Nov 29, 2018 | 13.93 | 14.20 | 13.93 | 14.03 | 449,470 | +0.16(+1.14%) |
Nov 28, 2018 | 13.92 | 13.96 | 13.70 | 13.88 | 653,368 | +0.08(+0.61%) |
Nov 27, 2018 | 13.74 | 13.94 | 13.72 | 13.79 | 719,155 | -0.03(-0.20%) |
Nov 26, 2018 | 13.83 | 13.92 | 13.71 | 13.82 | 674,450 | +0.25(+1.82%) |
Nov 23, 2018 | 13.68 | 13.86 | 13.48 | 13.57 | 323,021 | -0.10(-0.72%) |
Nov 21, 2018 | 13.67 | 13.67 | 13.67 | 0 | -0.09(-0.67%) | |
Nov 20, 2018 | 14.00 | 14.10 | 13.66 | 13.76 | 489,352 | -0.29(-2.06%) |
Nov 19, 2018 | 14.05 | 14.14 | 13.92 | 14.05 | 680,136 | +0.03(+0.20%) |
Nov 16, 2018 | 13.77 | 14.12 | 13.77 | 14.02 | 760,042 | +0.35(+2.58%) |
Nov 15, 2018 | 14.00 | 14.11 | 13.59 | 13.67 | 846,027 | -0.30(-2.12%) |
Nov 14, 2018 | 14.32 | 14.46 | 13.75 | 13.97 | 943,037 | -0.35(-2.47%) |
Nov 13, 2018 | 14.52 | 14.55 | 14.25 | 14.32 | 446,361 | -0.14(-0.98%) |
Nov 12, 2018 | 14.75 | 14.83 | 14.44 | 14.46 | 298,291 | -0.26(-1.77%) |
Nov 09, 2018 | 14.64 | 14.79 | 14.55 | 14.72 | 341,431 | +0.01(+0.10%) |
Nov 08, 2018 | 14.67 | 14.98 | 14.60 | 14.71 | 810,625 | -0.11(-0.71%) |
Nov 07, 2018 | 14.42 | 14.87 | 14.27 | 14.81 | 3,114,795 | +0.59(+4.12%) |
Nov 06, 2018 | 14.10 | 14.61 | 13.59 | 14.23 | 1,678,396 | +0.78(+5.83%) |
Nov 05, 2018 | 13.73 | 13.85 | 13.35 | 13.45 | 1,271,023 | -0.19(-1.40%) |
Nov 02, 2018 | 13.90 | 13.91 | 13.57 | 13.64 | 385,048 | -0.23(-1.63%) |
Nov 01, 2018 | 13.85 | 13.98 | 13.79 | 13.86 | 263,846 | +0.01(+0.10%) |
Oct 31, 2018 | 13.88 | 13.95 | 13.72 | 13.85 | 264,830 | +0.01(+0.05%) |
Oct 30, 2018 | 13.85 | 13.98 | 13.68 | 13.84 | 321,779 | +0.03(+0.20%) |
Oct 29, 2018 | 13.45 | 13.90 | 13.45 | 13.81 | 536,253 | +0.20(+1.51%) |
Oct 26, 2018 | 13.80 | 13.88 | 13.40 | 13.61 | 758,626 | -0.23(-1.68%) |
Oct 25, 2018 | 13.91 | 13.95 | 13.77 | 13.84 | 422,324 | -0.06(-0.46%) |
Oct 24, 2018 | 13.93 | 13.97 | 13.83 | 13.90 | 250,568 | +0.04(+0.31%) |
Oct 23, 2018 | 14.02 | 14.26 | 13.77 | 13.86 | 682,998 | -0.28(-2.00%) |
Oct 22, 2018 | 14.38 | 14.48 | 14.12 | 14.14 | 429,012 | -0.10(-0.69%) |
Oct 19, 2018 | 14.18 | 14.34 | 14.10 | 14.24 | 536,716 | +0.13(+0.95%) |
Oct 18, 2018 | 14.21 | 14.32 | 13.95 | 14.11 | 593,838 | -0.08(-0.60%) |
Oct 17, 2018 | 14.38 | 14.41 | 14.14 | 14.19 | 188,381 | -0.15(-1.03%) |
Oct 16, 2018 | 14.00 | 14.40 | 13.97 | 14.34 | 448,223 | +0.33(+2.34%) |
Oct 15, 2018 | 14.04 | 14.06 | 13.85 | 14.01 | 685,036 | +0.00(+0.02%) |
Oct 12, 2018 | 14.21 | 14.21 | 13.96 | 14.01 | 424,275 | +0.04(+0.25%) |
Oct 11, 2018 | 14.26 | 14.41 | 13.97 | 13.97 | 385,736 | -0.21(-1.49%) |
Oct 10, 2018 | 14.29 | 14.48 | 14.17 | 14.19 | 455,157 | -0.11(-0.79%) |
Oct 09, 2018 | 14.33 | 14.53 | 14.29 | 14.30 | 220,457 | -0.06(-0.39%) |
Oct 08, 2018 | 14.32 | 14.50 | 14.31 | 14.36 | 147,911 | +0.04(+0.25%) |
Oct 05, 2018 | 14.26 | 14.51 | 14.19 | 14.32 | 324,437 | +0.01(+0.05%) |
Oct 04, 2018 | 14.49 | 14.49 | 14.31 | 14.31 | 262,375 | -0.16(-1.07%) |
Oct 03, 2018 | 14.53 | 14.66 | 14.41 | 14.47 | 202,728 | -0.06(-0.39%) |
Oct 02, 2018 | 14.41 | 14.54 | 14.41 | 14.53 | 236,202 | +0.07(+0.49%) |
Oct 01, 2018 | 14.55 | 14.62 | 14.41 | 14.45 | 414,937 | -0.08(-0.53%) |
Sep 28, 2018 | 14.60 | 14.78 | 14.51 | 14.53 | 872,200 | +0.03(+0.20%) |
Sep 27, 2018 | 14.45 | 14.67 | 14.44 | 14.50 | 358,767 | +0.15(+1.03%) |
Sep 26, 2018 | 14.41 | 14.58 | 14.34 | 14.36 | 237,098 | +0.00(+0.00%) |
Sep 25, 2018 | 14.42 | 14.59 | 14.33 | 14.36 | 187,563 | -0.08(-0.59%) |
Sep 24, 2018 | 14.45 | 14.62 | 14.44 | 14.44 | 192,461 | -0.01(-0.05%) |
Sep 21, 2018 | 14.71 | 14.71 | 14.43 | 14.45 | 457,837 | -0.20(-1.40%) |
Sep 20, 2018 | 14.57 | 14.69 | 14.50 | 14.65 | 453,382 | +0.11(+0.73%) |
Sep 19, 2018 | 14.55 | 14.65 | 14.45 | 14.55 | 262,967 | +0.00(+0.00%) |
Sep 18, 2018 | 14.67 | 14.79 | 14.52 | 14.55 | 324,390 | -0.16(-1.10%) |
Sep 17, 2018 | 14.83 | 14.86 | 14.66 | 14.71 | 380,128 | -0.14(-0.97%) |
Sep 14, 2018 | 14.59 | 14.92 | 14.57 | 14.85 | 479,929 | +0.23(+1.57%) |
Sep 13, 2018 | 14.72 | 14.80 | 14.56 | 14.62 | 353,986 | +0.01(+0.05%) |
Sep 12, 2018 | 14.59 | 14.69 | 14.53 | 14.62 | 180,608 | +0.07(+0.49%) |
Sep 11, 2018 | 14.45 | 14.62 | 14.32 | 14.55 | 294,412 | +0.08(+0.59%) |
Sep 10, 2018 | 14.51 | 14.62 | 14.44 | 14.46 | 202,261 | +0.06(+0.39%) |
Sep 07, 2018 | 14.45 | 14.46 | 14.29 | 14.41 | 238,053 | -0.08(-0.54%) |
Sep 06, 2018 | 14.48 | 14.68 | 14.46 | 14.48 | 162,983 | -0.04(-0.29%) |
Sep 05, 2018 | 14.62 | 14.67 | 14.50 | 14.53 | 318,134 | -0.09(-0.63%) |
Sep 04, 2018 | 14.54 | 14.62 | 14.51 | 14.62 | 208,482 | +0.05(+0.32%) |
Aug 31, 2018 | 14.57 | 14.57 | 14.57 | 0 | +0.15(+1.05%) | |
Aug 30, 2018 | 14.32 | 14.50 | 14.32 | 14.42 | 215,305 | +0.01(+0.10%) |
Aug 29, 2018 | 14.37 | 14.47 | 14.22 | 14.41 | 406,551 | +0.14(+0.97%) |
Aug 28, 2018 | 14.34 | 14.41 | 14.24 | 14.27 | 189,493 | -0.13(-0.87%) |
Aug 27, 2018 | 14.33 | 14.46 | 14.28 | 14.39 | 114,594 | +0.03(+0.19%) |
Aug 24, 2018 | 14.47 | 14.59 | 14.22 | 14.36 | 271,823 | -0.01(-0.05%) |
Aug 23, 2018 | 14.18 | 14.39 | 14.15 | 14.37 | 250,307 | +0.15(+1.02%) |
Aug 22, 2018 | 14.45 | 14.52 | 14.21 | 14.22 | 153,761 | -0.23(-1.59%) |
Aug 21, 2018 | 14.45 | 14.63 | 14.36 | 14.45 | 510,755 | +0.03(+0.24%) |
Aug 20, 2018 | 14.31 | 14.52 | 14.22 | 14.42 | 252,666 | +0.11(+0.78%) |
Aug 17, 2018 | 14.13 | 14.34 | 14.03 | 14.31 | 272,255 | +0.16(+1.13%) |
Aug 16, 2018 | 14.40 | 14.52 | 14.13 | 14.15 | 323,230 | -0.26(-1.83%) |
Aug 15, 2018 | 14.35 | 14.52 | 14.28 | 14.41 | 319,709 | +0.05(+0.34%) |
Aug 14, 2018 | 14.21 | 14.59 | 14.21 | 14.36 | 267,021 | +0.16(+1.13%) |
Aug 13, 2018 | 14.48 | 14.59 | 14.11 | 14.20 | 182,694 | -0.22(-1.54%) |
Aug 10, 2018 | 14.43 | 14.64 | 14.38 | 14.43 | 308,824 | -0.03(-0.24%) |
Aug 09, 2018 | 14.38 | 14.57 | 14.37 | 14.46 | 347,228 | +0.05(+0.34%) |
Aug 08, 2018 | 14.38 | 14.45 | 14.25 | 14.41 | 267,601 | -0.01(-0.05%) |
Aug 07, 2018 | 14.50 | 14.50 | 14.38 | 14.42 | 393,805 | -0.17(-1.19%) |
Aug 06, 2018 | 14.64 | 14.66 | 13.96 | 14.59 | 828,309 | +0.26(+1.82%) |
Aug 03, 2018 | 14.30 | 14.48 | 14.12 | 14.33 | 423,716 | +0.11(+0.81%) |
Aug 02, 2018 | 14.18 | 14.29 | 14.18 | 14.22 | 276,560 | -0.07(-0.49%) |
Aug 01, 2018 | 14.18 | 14.32 | 13.90 | 14.29 | 421,120 | +0.01(+0.10%) |
Jul 31, 2018 | 14.28 | 14.40 | 14.18 | 14.27 | 391,766 | +0.10(+0.69%) |
Jul 30, 2018 | 14.11 | 14.29 | 14.09 | 14.18 | 253,154 | +0.09(+0.64%) |
Jul 27, 2018 | 14.00 | 14.11 | 13.86 | 14.09 | 338,339 | +0.17(+1.20%) |
Jul 26, 2018 | 13.71 | 13.95 | 13.65 | 13.92 | 249,338 | +0.17(+1.21%) |
Jul 25, 2018 | 13.63 | 13.87 | 13.63 | 13.75 | 257,314 | +0.03(+0.25%) |
Jul 24, 2018 | 13.61 | 13.75 | 13.54 | 13.72 | 336,041 | +0.10(+0.76%) |
Jul 23, 2018 | 13.75 | 13.78 | 13.56 | 13.61 | 340,010 | -0.23(-1.66%) |
Jul 20, 2018 | 14.00 | 14.00 | 13.79 | 13.84 | 226,624 | -0.12(-0.85%) |
Jul 19, 2018 | 13.94 | 14.10 | 13.92 | 13.96 | 261,542 | +0.01(+0.05%) |
Jul 18, 2018 | 14.01 | 14.02 | 13.82 | 13.95 | 318,892 | -0.05(-0.35%) |
Jul 17, 2018 | 14.10 | 14.11 | 13.97 | 14.00 | 283,688 | -0.11(-0.79%) |
Jul 16, 2018 | 14.21 | 14.25 | 14.06 | 14.11 | 212,577 | -0.05(-0.34%) |
Jul 13, 2018 | 14.54 | 14.54 | 14.11 | 14.16 | 249,168 | -0.33(-2.30%) |
Jul 12, 2018 | 14.52 | 14.53 | 14.45 | 14.50 | 233,660 | -0.01(-0.10%) |
Jul 11, 2018 | 14.50 | 14.60 | 14.45 | 14.51 | 217,272 | -0.02(-0.14%) |
Jul 10, 2018 | 14.34 | 14.57 | 14.27 | 14.53 | 341,611 | +0.16(+1.11%) |
Jul 09, 2018 | 14.58 | 14.58 | 14.32 | 14.37 | 238,968 | -0.17(-1.19%) |
Jul 06, 2018 | 14.22 | 14.57 | 14.20 | 14.54 | 518,717 | +0.35(+2.50%) |
Jul 05, 2018 | 14.11 | 14.22 | 14.08 | 14.19 | 280,015 | +0.08(+0.54%) |
Jul 03, 2018 | 14.11 | 14.11 | 14.11 | 0 | +0.17(+1.25%) | |
Jul 02, 2018 | 14.02 | 14.11 | 13.77 | 13.94 | 289,006 | -0.08(-0.55%) |
Jun 29, 2018 | 13.95 | 14.05 | 13.95 | 14.02 | 179,842 | +0.10(+0.75%) |
Jun 28, 2018 | 14.00 | 14.07 | 13.88 | 13.91 | 378,480 | -0.12(-0.84%) |
Jun 27, 2018 | 14.14 | 14.26 | 14.02 | 14.03 | 160,665 | -0.13(-0.93%) |
Jun 26, 2018 | 14.20 | 14.22 | 14.10 | 14.16 | 368,762 | +0.01(+0.05%) |
Jun 25, 2018 | 14.09 | 14.20 | 14.00 | 14.16 | 302,779 | +0.09(+0.64%) |
Jun 22, 2018 | 13.99 | 14.17 | 13.90 | 14.06 | 310,398 | +0.09(+0.65%) |
Jun 21, 2018 | 13.97 | 14.13 | 13.94 | 13.97 | 286,672 | +0.06(+0.45%) |
Jun 20, 2018 | 14.02 | 14.02 | 13.77 | 13.91 | 493,048 | +0.04(+0.30%) |
Jun 19, 2018 | 13.89 | 14.05 | 13.81 | 13.87 | 202,165 | -0.08(-0.55%) |
Jun 18, 2018 | 13.95 | 14.13 | 13.92 | 13.95 | 255,741 | -0.10(-0.74%) |
Jun 15, 2018 | 14.16 | 14.16 | 14.05 | 733,528 | -0.10(-0.74%) | |
Jun 14, 2018 | 14.02 | 14.29 | 14.02 | 14.16 | 736,207 | +0.12(+0.89%) |
Jun 13, 2018 | 14.11 | 14.20 | 13.97 | 14.03 | 325,165 | -0.05(-0.35%) |
Jun 12, 2018 | 13.89 | 14.13 | 13.89 | 14.08 | 512,694 | +0.18(+1.30%) |
Jun 11, 2018 | 13.81 | 14.22 | 13.61 | 13.90 | 437,109 | +0.08(+0.60%) |
Jun 08, 2018 | 13.69 | 13.84 | 13.59 | 13.81 | 361,562 | +0.08(+0.56%) |
Jun 07, 2018 | 13.54 | 13.92 | 13.53 | 13.74 | 436,634 | +0.23(+1.70%) |
Jun 06, 2018 | 13.30 | 13.52 | 13.27 | 13.51 | 538,893 | +0.32(+2.42%) |
Jun 05, 2018 | 13.16 | 13.25 | 13.13 | 13.19 | 565,614 | +0.03(+0.26%) |
Jun 04, 2018 | 13.25 | 13.31 | 13.11 | 13.16 | 186,095 | -0.01(-0.11%) |
Jun 01, 2018 | 13.31 | 13.36 | 13.11 | 13.17 | 375,930 | -0.10(-0.79%) |
May 31, 2018 | 13.24 | 13.36 | 13.13 | 13.27 | 207,144 | -0.01(-0.10%) |
May 30, 2018 | 13.06 | 13.36 | 13.04 | 13.29 | 333,989 | +0.16(+1.22%) |
May 29, 2018 | 13.29 | 13.29 | 12.96 | 13.13 | 593,795 | -0.16(-1.23%) |
May 25, 2018 | 13.29 | 13.29 | 13.29 | 0 | -0.02(-0.15%) | |
May 24, 2018 | 13.32 | 13.48 | 13.27 | 13.31 | 338,515 | -0.01(-0.10%) |
May 23, 2018 | 13.39 | 13.45 | 13.27 | 13.33 | 520,032 | +0.01(+0.05%) |
May 22, 2018 | 13.39 | 13.43 | 13.31 | 13.32 | 400,714 | +0.01(+0.10%) |
May 21, 2018 | 13.35 | 13.43 | 13.23 | 13.30 | 476,892 | -0.08(-0.61%) |
May 18, 2018 | 13.31 | 13.46 | 13.28 | 13.39 | 425,001 | +0.08(+0.62%) |
May 17, 2018 | 13.47 | 13.52 | 13.28 | 13.30 | 552,316 | -0.17(-1.27%) |
May 16, 2018 | 13.60 | 13.64 | 13.46 | 13.48 | 427,401 | -0.15(-1.10%) |
May 15, 2018 | 13.84 | 13.84 | 13.45 | 13.63 | 546,435 | -0.08(-0.55%) |
May 14, 2018 | 13.74 | 13.76 | 13.63 | 13.70 | 319,619 | -0.03(-0.25%) |
May 11, 2018 | 13.74 | 13.82 | 13.67 | 13.74 | 219,322 | -0.04(-0.30%) |
May 10, 2018 | 13.65 | 13.82 | 13.59 | 13.78 | 206,196 | +0.22(+1.61%) |
May 09, 2018 | 13.60 | 13.65 | 13.54 | 13.56 | 619,780 | -0.03(-0.25%) |
May 08, 2018 | 13.76 | 13.76 | 13.57 | 13.59 | 274,803 | -0.16(-1.14%) |
May 07, 2018 | 13.67 | 13.82 | 13.66 | 13.75 | 552,925 | +0.08(+0.55%) |
May 04, 2018 | 13.57 | 13.76 | 13.57 | 13.67 | 307,775 | +0.14(+1.01%) |
May 03, 2018 | 13.48 | 13.66 | 13.48 | 13.54 | 228,952 | -0.01(-0.05%) |
May 02, 2018 | 13.54 | 13.91 | 13.52 | 13.54 | 283,822 | -0.04(-0.30%) |