Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.69 | 14.69 | 14.62 | 14.62 | 113 | -0.08(-0.57%) |
Nov 27, 2019 | 14.70 | 14.71 | 14.70 | 14.71 | 793 | +0.01(+0.04%) |
Nov 26, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 110 | -0.05(-0.31%) |
Nov 25, 2019 | 14.76 | 14.77 | 14.74 | 14.75 | 1,374 | +0.01(+0.09%) |
Nov 22, 2019 | 14.72 | 14.73 | 14.72 | 14.73 | 226 | -0.01(-0.09%) |
Nov 21, 2019 | 14.73 | 14.75 | 14.73 | 14.75 | 3,445 | +0.04(+0.30%) |
Nov 20, 2019 | 14.70 | 14.70 | 14.70 | 14.70 | 46 | +0.04(+0.30%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 2 | -0.03(-0.18%) |
Nov 18, 2019 | 14.76 | 14.76 | 14.69 | 14.69 | 114 | -0.08(-0.57%) |
Nov 15, 2019 | 14.76 | 14.77 | 14.74 | 14.77 | 2,948 | +0.14(+0.94%) |
Nov 14, 2019 | 14.70 | 14.70 | 14.63 | 14.63 | 724 | -0.04(-0.30%) |
Nov 13, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 0 | -0.04(-0.30%) |
Nov 12, 2019 | 14.78 | 14.78 | 14.72 | 14.72 | 5,689 | -0.15(-1.04%) |
Nov 11, 2019 | 14.94 | 14.96 | 14.88 | 14.88 | 802 | +0.02(+0.12%) |
Nov 08, 2019 | 14.86 | 14.86 | 14.86 | 14.86 | 226 | -0.27(-1.78%) |
Nov 07, 2019 | 15.19 | 15.19 | 15.13 | 15.13 | 16,948 | +0.08(+0.56%) |
Nov 06, 2019 | 15.11 | 15.11 | 15.04 | 15.04 | 1,202 | -0.06(-0.38%) |
Nov 05, 2019 | 15.14 | 15.14 | 15.10 | 15.10 | 1,564 | +0.00(+0.03%) |
Nov 04, 2019 | 15.24 | 15.24 | 15.10 | 15.10 | 13,732 | -0.03(-0.22%) |
Nov 01, 2019 | 15.14 | 15.14 | 15.08 | 15.13 | 1,020 | +0.21(+1.37%) |
Oct 31, 2019 | 14.92 | 14.92 | 14.92 | 14.92 | 6 | -0.15(-0.97%) |
Oct 30, 2019 | 14.88 | 15.07 | 14.87 | 15.07 | 1,264 | +0.19(+1.25%) |
Oct 29, 2019 | 14.91 | 14.91 | 14.87 | 14.88 | 436 | -0.04(-0.24%) |
Oct 28, 2019 | 14.97 | 14.97 | 14.92 | 14.92 | 1,837 | +0.01(+0.05%) |
Oct 25, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 2,268 | +0.11(+0.75%) |
Oct 24, 2019 | 14.83 | 14.83 | 14.78 | 14.80 | 3,031 | +0.00(+0.02%) |
Oct 23, 2019 | 14.80 | 14.80 | 14.80 | 14.80 | 1 | +0.10(+0.70%) |
Oct 22, 2019 | 14.60 | 14.76 | 14.60 | 14.70 | 354 | +0.15(+1.02%) |
Oct 21, 2019 | 14.47 | 14.55 | 14.47 | 14.55 | 782 | +0.10(+0.67%) |
Oct 18, 2019 | 14.40 | 14.49 | 14.40 | 14.45 | 2,835 | +0.00(+0.01%) |
Oct 17, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 1 | +0.05(+0.33%) |
Oct 16, 2019 | 14.20 | 14.40 | 14.20 | 14.40 | 1,427 | +0.13(+0.93%) |
Oct 15, 2019 | 14.25 | 14.27 | 14.25 | 14.27 | 677 | +0.02(+0.12%) |
Oct 14, 2019 | 14.25 | 14.25 | 14.25 | 14.25 | 120 | -0.09(-0.64%) |
Oct 11, 2019 | 14.30 | 14.42 | 14.29 | 14.34 | 13,154 | +0.18(+1.30%) |
Oct 10, 2019 | 14.14 | 14.16 | 14.09 | 14.16 | 822 | +0.10(+0.69%) |
Oct 09, 2019 | 14.00 | 14.06 | 14.00 | 14.06 | 311 | +0.06(+0.40%) |
Oct 08, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 12 | -0.03(-0.18%) |
Oct 07, 2019 | 14.05 | 14.05 | 14.03 | 14.03 | 511 | -0.16(-1.12%) |
Oct 04, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 113 | +0.13(+0.94%) |
Oct 03, 2019 | 14.06 | 14.06 | 14.05 | 14.06 | 1,158 | +0.11(+0.76%) |
Oct 02, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 24 | -0.07(-0.50%) |
Oct 01, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 157 | -0.11(-0.81%) |
Sep 30, 2019 | 14.14 | 14.14 | 14.14 | 14.14 | 80 | -0.03(-0.20%) |
Sep 27, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 113 | -0.13(-0.94%) |
Sep 26, 2019 | 14.26 | 14.32 | 14.26 | 14.30 | 548 | +0.09(+0.65%) |
Sep 25, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 120 | +0.03(+0.19%) |
Sep 24, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 117 | -0.13(-0.92%) |
Sep 23, 2019 | 14.29 | 14.31 | 14.29 | 14.31 | 437 | +0.03(+0.18%) |
Sep 20, 2019 | 14.35 | 14.35 | 14.29 | 14.29 | 461 | +0.14(+0.98%) |
Sep 19, 2019 | 14.15 | 14.15 | 14.15 | 14.15 | 237 | -0.16(-1.09%) |
Sep 18, 2019 | 14.38 | 14.39 | 14.30 | 14.30 | 543 | -0.02(-0.12%) |
Sep 17, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 368 | +0.03(+0.18%) |
Sep 16, 2019 | 14.34 | 14.34 | 14.29 | 14.29 | 6,818 | +0.01(+0.06%) |
Sep 13, 2019 | 14.34 | 14.34 | 14.29 | 14.29 | 2,767 | +0.00(+0.00%) |
Sep 12, 2019 | 14.34 | 14.34 | 14.29 | 14.29 | 936 | +0.00(+0.00%) |
Sep 11, 2019 | 14.22 | 14.29 | 14.22 | 14.29 | 238 | +0.14(+0.98%) |
Sep 10, 2019 | 14.12 | 14.15 | 14.12 | 14.15 | 386 | -0.02(-0.12%) |
Sep 09, 2019 | 14.23 | 14.23 | 14.16 | 14.16 | 577 | +0.01(+0.06%) |
Sep 06, 2019 | 14.27 | 14.27 | 14.16 | 14.16 | 807 | +0.11(+0.80%) |
Sep 05, 2019 | 14.05 | 14.15 | 14.04 | 14.04 | 1,844 | +0.08(+0.56%) |
Sep 04, 2019 | 13.92 | 13.96 | 13.92 | 13.96 | 863 | +0.19(+1.35%) |
Sep 03, 2019 | 13.73 | 13.78 | 13.73 | 13.78 | 421 | -0.10(-0.72%) |
Aug 30, 2019 | 13.96 | 13.96 | 13.88 | 13.88 | 691 | +0.13(+0.91%) |
Aug 29, 2019 | 13.75 | 13.75 | 13.75 | 13.75 | 42 | +0.22(+1.63%) |
Aug 28, 2019 | 13.56 | 13.58 | 13.53 | 13.53 | 6,311 | -0.03(-0.21%) |
Aug 27, 2019 | 13.56 | 13.56 | 13.51 | 13.56 | 3,987 | +0.01(+0.05%) |
Aug 26, 2019 | 13.55 | 13.55 | 13.55 | 13.55 | 23 | -0.07(-0.49%) |
Aug 23, 2019 | 13.62 | 13.62 | 13.62 | 13.62 | 0 | -0.21(-1.49%) |
Aug 22, 2019 | 13.77 | 13.82 | 13.77 | 13.82 | 7,886 | -0.11(-0.81%) |
Aug 21, 2019 | 13.94 | 13.94 | 13.94 | 13.94 | 1 | +0.13(+0.91%) |
Aug 20, 2019 | 13.84 | 13.84 | 13.81 | 13.81 | 763 | +0.11(+0.84%) |
Aug 19, 2019 | 13.77 | 13.77 | 13.66 | 13.70 | 1,527 | -0.08(-0.55%) |
Aug 16, 2019 | 13.77 | 13.78 | 13.77 | 13.77 | 345 | +0.09(+0.66%) |
Aug 15, 2019 | 13.59 | 13.71 | 13.57 | 13.68 | 18,864 | +0.03(+0.24%) |
Aug 14, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 51 | -0.40(-2.84%) |
Aug 13, 2019 | 13.78 | 14.09 | 13.78 | 14.05 | 2,305 | +0.13(+0.97%) |
Aug 12, 2019 | 13.89 | 13.91 | 13.89 | 13.91 | 584 | -0.19(-1.37%) |
Aug 09, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 115 | -0.12(-0.84%) |
Aug 08, 2019 | 14.03 | 14.22 | 14.03 | 14.22 | 1,441 | +0.31(+2.21%) |
Aug 07, 2019 | 13.78 | 13.92 | 13.78 | 13.92 | 349 | +0.00(+0.02%) |
Aug 06, 2019 | 13.91 | 13.91 | 13.91 | 13.91 | 1 | +0.21(+1.56%) |
Aug 05, 2019 | 13.86 | 13.89 | 13.70 | 13.70 | 16,199 | -0.43(-3.01%) |
Aug 02, 2019 | 14.06 | 14.12 | 14.05 | 14.12 | 691 | -0.09(-0.63%) |
Aug 01, 2019 | 14.48 | 14.48 | 14.18 | 14.21 | 1,737 | -0.21(-1.43%) |
Jul 31, 2019 | 14.47 | 14.49 | 14.41 | 14.42 | 4,992 | -0.10(-0.72%) |
Jul 30, 2019 | 14.44 | 14.52 | 14.44 | 14.52 | 298 | -0.07(-0.45%) |
Jul 29, 2019 | 14.54 | 14.59 | 14.54 | 14.59 | 1,438 | -0.03(-0.21%) |
Jul 26, 2019 | 14.58 | 14.63 | 14.52 | 14.62 | 11,759 | +0.09(+0.60%) |
Jul 25, 2019 | 14.61 | 14.62 | 14.53 | 14.53 | 2,545 | -0.15(-1.00%) |
Jul 24, 2019 | 14.64 | 14.73 | 14.64 | 14.68 | 948 | -0.02(-0.15%) |
Jul 23, 2019 | 14.68 | 14.70 | 14.68 | 14.70 | 509 | -0.06(-0.38%) |
Jul 22, 2019 | 14.80 | 14.80 | 14.75 | 14.76 | 1,475 | -0.01(-0.05%) |
Jul 19, 2019 | 14.76 | 14.77 | 14.73 | 14.77 | 1,498 | -0.12(-0.83%) |
Jul 18, 2019 | 14.70 | 14.89 | 14.70 | 14.89 | 1,821 | +0.13(+0.88%) |
Jul 17, 2019 | 14.71 | 14.81 | 14.71 | 14.76 | 1,049 | +0.06(+0.41%) |
Jul 16, 2019 | 14.69 | 14.70 | 14.69 | 14.70 | 536 | -0.05(-0.32%) |
Jul 15, 2019 | 14.76 | 14.76 | 14.75 | 14.75 | 115 | -0.05(-0.35%) |
Jul 12, 2019 | 14.87 | 14.87 | 14.77 | 14.80 | 576 | +0.05(+0.35%) |
Jul 11, 2019 | 14.72 | 14.75 | 14.72 | 14.75 | 1,625 | -0.10(-0.70%) |
Jul 10, 2019 | 14.75 | 14.85 | 14.75 | 14.85 | 1,419 | +0.16(+1.12%) |
Jul 09, 2019 | 14.55 | 14.68 | 14.55 | 14.68 | 262 | +0.00(+0.03%) |
Jul 08, 2019 | 14.68 | 14.68 | 14.68 | 14.68 | 133 | -0.01(-0.09%) |
Jul 05, 2019 | 14.59 | 14.69 | 14.59 | 14.69 | 922 | +0.05(+0.36%) |
Jul 03, 2019 | 14.64 | 14.64 | 14.64 | 14.64 | 115 | +0.04(+0.27%) |
Jul 02, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 69 | +0.00(+0.03%) |
Jul 01, 2019 | 14.67 | 14.67 | 14.57 | 14.60 | 2,573 | +0.08(+0.53%) |
Jun 28, 2019 | 14.52 | 14.52 | 14.52 | 14.52 | 115 | -0.05(-0.35%) |
Jun 27, 2019 | 14.57 | 14.57 | 14.57 | 14.57 | 0 | +0.03(+0.21%) |
Jun 26, 2019 | 14.58 | 14.58 | 14.54 | 14.54 | 117 | +0.06(+0.42%) |
Jun 25, 2019 | 14.62 | 14.62 | 14.46 | 14.48 | 612 | -0.09(-0.61%) |
Jun 24, 2019 | 14.50 | 14.57 | 14.50 | 14.57 | 1,029 | -0.02(-0.15%) |
Jun 21, 2019 | 14.54 | 14.59 | 14.53 | 14.59 | 7,148 | -0.05(-0.34%) |
Jun 20, 2019 | 14.62 | 14.64 | 14.59 | 14.64 | 3,125 | +0.20(+1.41%) |
Jun 19, 2019 | 14.34 | 14.44 | 14.34 | 14.44 | 1,561 | +0.09(+0.60%) |
Jun 18, 2019 | 14.28 | 14.38 | 14.28 | 14.35 | 1,484 | +0.23(+1.65%) |
Jun 17, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 19 | +0.01(+0.10%) |
Jun 14, 2019 | 14.13 | 14.15 | 14.05 | 14.10 | 2,767 | -0.13(-0.91%) |
Jun 13, 2019 | 14.22 | 14.23 | 14.22 | 14.23 | 770 | +0.04(+0.30%) |
Jun 12, 2019 | 14.30 | 14.30 | 14.19 | 14.19 | 998 | -0.17(-1.21%) |
Jun 11, 2019 | 14.29 | 14.36 | 14.29 | 14.36 | 115 | +0.13(+0.89%) |
Jun 10, 2019 | 14.23 | 14.24 | 14.22 | 14.24 | 3,870 | +0.02(+0.11%) |
Jun 07, 2019 | 14.15 | 14.22 | 14.12 | 14.22 | 1,037 | +0.12(+0.86%) |
Jun 06, 2019 | 14.11 | 14.11 | 14.04 | 14.10 | 321 | +0.06(+0.40%) |
Jun 05, 2019 | 14.14 | 14.16 | 14.04 | 14.04 | 16,046 | -0.10(-0.67%) |
Jun 04, 2019 | 14.09 | 14.14 | 14.07 | 14.14 | 2,105 | +0.02(+0.18%) |
Jun 03, 2019 | 14.09 | 14.14 | 14.09 | 14.11 | 2,794 | +0.11(+0.75%) |
May 31, 2019 | 13.96 | 14.01 | 13.96 | 14.01 | 1,844 | +0.14(+1.03%) |
May 30, 2019 | 13.90 | 13.90 | 13.87 | 13.87 | 410 | +0.11(+0.77%) |
May 29, 2019 | 13.70 | 13.76 | 13.70 | 13.76 | 1,223 | +0.15(+1.11%) |
May 28, 2019 | 13.60 | 13.61 | 13.60 | 13.61 | 308 | +0.08(+0.61%) |
May 24, 2019 | 13.53 | 13.53 | 13.53 | 13.53 | 115 | +0.06(+0.42%) |
May 23, 2019 | 13.47 | 13.47 | 13.47 | 13.47 | 96 | -0.14(-1.00%) |
May 22, 2019 | 13.61 | 13.61 | 13.61 | 13.61 | 0 | +0.06(+0.46%) |
May 21, 2019 | 13.48 | 13.54 | 13.48 | 13.54 | 117 | +0.19(+1.40%) |
May 20, 2019 | 13.36 | 13.36 | 13.36 | 13.36 | 0 | +0.17(+1.28%) |
May 17, 2019 | 13.20 | 13.22 | 13.18 | 13.19 | 1,037 | -0.08(-0.59%) |
May 16, 2019 | 13.34 | 13.34 | 13.24 | 13.27 | 1,564 | -0.04(-0.33%) |
May 15, 2019 | 13.24 | 13.31 | 13.24 | 13.31 | 499 | -0.01(-0.06%) |
May 14, 2019 | 13.27 | 13.32 | 13.24 | 13.32 | 1,247 | +0.12(+0.89%) |
May 13, 2019 | 13.24 | 13.24 | 13.20 | 13.20 | 303 | -0.36(-2.62%) |
May 10, 2019 | 13.56 | 13.56 | 13.56 | 13.56 | 115 | +0.02(+0.16%) |
May 09, 2019 | 13.42 | 13.53 | 13.42 | 13.53 | 2,931 | -0.17(-1.24%) |
May 08, 2019 | 13.66 | 13.72 | 13.66 | 13.70 | 5,336 | +0.07(+0.52%) |
May 07, 2019 | 13.63 | 13.63 | 13.63 | 13.63 | 65 | -0.20(-1.44%) |
May 06, 2019 | 13.79 | 13.83 | 13.77 | 13.83 | 1,351 | -0.17(-1.21%) |
May 03, 2019 | 13.90 | 14.03 | 13.90 | 14.00 | 1,152 | +0.10(+0.75%) |
May 02, 2019 | 13.86 | 13.90 | 13.83 | 13.90 | 2,335 | -0.04(-0.28%) |
May 01, 2019 | 14.05 | 14.05 | 13.94 | 13.94 | 6,823 | -0.11(-0.81%) |
Apr 30, 2019 | 13.96 | 14.05 | 13.96 | 14.05 | 2,415 | +0.04(+0.31%) |
Apr 29, 2019 | 14.00 | 14.03 | 14.00 | 14.01 | 1,117 | -0.00(-0.01%) |
Apr 26, 2019 | 13.96 | 14.04 | 13.95 | 14.01 | 1,037 | +0.08(+0.60%) |
Apr 25, 2019 | 13.89 | 13.93 | 13.88 | 13.93 | 1,118 | +0.07(+0.54%) |
Apr 24, 2019 | 13.92 | 13.92 | 13.80 | 13.85 | 4,153 | -0.17(-1.21%) |
Apr 23, 2019 | 13.96 | 14.02 | 13.96 | 14.02 | 994 | +0.07(+0.53%) |
Apr 22, 2019 | 13.91 | 13.95 | 13.91 | 13.95 | 205 | +0.02(+0.12%) |
Apr 18, 2019 | 13.90 | 13.96 | 13.87 | 13.93 | 1,498 | +0.05(+0.34%) |
Apr 17, 2019 | 13.97 | 13.97 | 13.85 | 13.88 | 3,491 | -0.05(-0.34%) |
Apr 16, 2019 | 13.96 | 13.96 | 13.93 | 13.93 | 742 | +0.07(+0.51%) |
Apr 15, 2019 | 13.84 | 13.86 | 13.84 | 13.86 | 115 | +0.02(+0.15%) |
Apr 12, 2019 | 13.90 | 13.91 | 13.84 | 13.84 | 691 | -0.05(-0.34%) |
Apr 11, 2019 | 14.03 | 14.03 | 13.88 | 13.89 | 2,393 | -0.17(-1.20%) |
Apr 10, 2019 | 14.03 | 14.07 | 14.03 | 14.06 | 2,755 | +0.05(+0.34%) |
Apr 09, 2019 | 14.01 | 14.04 | 13.99 | 14.01 | 1,853 | -0.05(-0.34%) |
Apr 08, 2019 | 13.96 | 14.09 | 13.96 | 14.06 | 4,986 | -0.02(-0.15%) |
Apr 05, 2019 | 14.09 | 14.09 | 14.07 | 14.08 | 691 | +0.08(+0.59%) |
Apr 04, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 46 | +0.07(+0.47%) |
Apr 03, 2019 | 14.10 | 14.10 | 13.93 | 13.93 | 651 | -0.10(-0.68%) |
Apr 02, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 2 | -0.02(-0.15%) |
Apr 01, 2019 | 13.96 | 14.05 | 13.96 | 14.05 | 468 | +0.17(+1.22%) |
Mar 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 115 | +0.07(+0.53%) |
Mar 28, 2019 | 13.73 | 13.80 | 13.73 | 13.80 | 5,046 | +0.17(+1.23%) |
Mar 27, 2019 | 13.64 | 13.64 | 13.64 | 13.64 | 64 | -0.24(-1.75%) |
Mar 26, 2019 | 13.89 | 13.89 | 13.88 | 13.88 | 758 | +0.10(+0.70%) |
Mar 25, 2019 | 13.67 | 13.80 | 13.67 | 13.78 | 7,819 | +0.03(+0.25%) |
Mar 22, 2019 | 13.76 | 13.81 | 13.75 | 13.75 | 691 | -0.42(-2.97%) |
Mar 21, 2019 | 14.18 | 14.18 | 14.09 | 14.17 | 577 | -0.06(-0.45%) |
Mar 20, 2019 | 14.21 | 14.31 | 14.21 | 14.23 | 1,671 | -0.01(-0.04%) |
Mar 19, 2019 | 14.24 | 14.24 | 14.24 | 14.24 | 124 | +0.02(+0.12%) |
Mar 18, 2019 | 14.21 | 14.23 | 14.20 | 14.22 | 2,096 | +0.12(+0.82%) |
Mar 15, 2019 | 14.01 | 14.10 | 14.01 | 14.10 | 809 | +0.15(+1.05%) |
Mar 14, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 119 | -0.01(-0.05%) |
Mar 13, 2019 | 13.99 | 14.00 | 13.96 | 13.96 | 233 | +0.06(+0.46%) |
Mar 12, 2019 | 13.94 | 13.94 | 13.90 | 13.90 | 1,305 | +0.06(+0.46%) |
Mar 11, 2019 | 13.71 | 13.84 | 13.71 | 13.84 | 694 | +0.26(+1.91%) |
Mar 08, 2019 | 13.56 | 13.58 | 13.49 | 13.58 | 13,645 | -0.07(-0.54%) |
Mar 07, 2019 | 13.72 | 13.76 | 13.61 | 13.65 | 11,201 | -0.16(-1.19%) |
Mar 06, 2019 | 13.89 | 13.89 | 13.81 | 13.81 | 1,093 | -0.02(-0.16%) |
Mar 05, 2019 | 13.76 | 13.84 | 13.76 | 13.84 | 481 | +0.12(+0.88%) |
Mar 04, 2019 | 13.78 | 13.78 | 13.67 | 13.72 | 2,200 | -0.04(-0.28%) |
Mar 01, 2019 | 13.72 | 13.76 | 13.72 | 13.75 | 231 | +0.00(+0.00%) |
Feb 28, 2019 | 13.77 | 13.77 | 13.75 | 13.75 | 138 | -0.12(-0.84%) |
Feb 27, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 65 | -0.08(-0.54%) |
Feb 26, 2019 | 13.84 | 13.95 | 13.81 | 13.95 | 3,381 | -0.00(-0.01%) |
Feb 25, 2019 | 14.00 | 14.00 | 13.90 | 13.95 | 716 | +0.07(+0.50%) |
Feb 22, 2019 | 13.84 | 13.91 | 13.83 | 13.88 | 2,312 | +0.12(+0.88%) |
Feb 21, 2019 | 13.83 | 13.84 | 13.71 | 13.76 | 1,134 | -0.04(-0.28%) |
Feb 20, 2019 | 13.70 | 13.80 | 13.70 | 13.80 | 144 | +0.13(+0.96%) |
Feb 19, 2019 | 13.73 | 13.73 | 13.66 | 13.67 | 352 | +0.03(+0.24%) |
Feb 15, 2019 | 13.61 | 13.63 | 13.56 | 13.63 | 7,169 | +0.01(+0.08%) |
Feb 14, 2019 | 13.53 | 13.62 | 13.52 | 13.62 | 18,718 | +0.01(+0.04%) |
Feb 13, 2019 | 13.64 | 13.64 | 13.59 | 13.62 | 2,246 | -0.10(-0.73%) |
Feb 12, 2019 | 13.71 | 13.74 | 13.71 | 13.72 | 8,608 | +0.12(+0.89%) |
Feb 11, 2019 | 13.63 | 13.63 | 13.58 | 13.59 | 5,763 | -0.11(-0.82%) |
Feb 08, 2019 | 13.72 | 13.72 | 13.59 | 13.71 | 1,040 | -0.02(-0.13%) |
Feb 07, 2019 | 13.71 | 13.75 | 13.67 | 13.72 | 1,445 | -0.13(-0.96%) |
Feb 06, 2019 | 13.91 | 13.93 | 13.86 | 13.86 | 1,000 | -0.08(-0.54%) |
Feb 05, 2019 | 13.87 | 14.00 | 13.87 | 13.93 | 2,274 | +0.10(+0.69%) |
Feb 04, 2019 | 13.77 | 13.86 | 13.77 | 13.84 | 5,012 | +0.00(+0.00%) |
Feb 01, 2019 | 13.85 | 13.85 | 13.83 | 13.84 | 925 | -0.02(-0.12%) |
Jan 31, 2019 | 13.83 | 13.85 | 13.82 | 13.85 | 1,202 | +0.11(+0.79%) |
Jan 30, 2019 | 13.58 | 13.75 | 13.58 | 13.75 | 2,424 | +0.23(+1.70%) |
Jan 29, 2019 | 13.52 | 13.52 | 13.52 | 13.52 | 178 | +0.04(+0.32%) |
Jan 28, 2019 | 13.43 | 13.47 | 13.39 | 13.47 | 1,801 | -0.24(-1.77%) |
Jan 25, 2019 | 13.74 | 13.74 | 13.69 | 13.72 | 12,026 | +0.06(+0.48%) |
Jan 24, 2019 | 13.61 | 13.65 | 13.61 | 13.65 | 4,327 | +0.08(+0.60%) |
Jan 23, 2019 | 13.54 | 13.57 | 13.49 | 13.57 | 2,075 | +0.12(+0.86%) |
Jan 22, 2019 | 13.48 | 13.52 | 13.45 | 13.45 | 1,454 | -0.14(-1.03%) |
Jan 18, 2019 | 13.58 | 13.62 | 13.58 | 13.59 | 1,272 | +0.11(+0.84%) |
Jan 17, 2019 | 13.40 | 13.51 | 13.40 | 13.48 | 2,833 | +0.03(+0.19%) |
Jan 16, 2019 | 13.39 | 13.46 | 13.39 | 13.46 | 1,659 | +0.10(+0.73%) |
Jan 15, 2019 | 13.29 | 13.39 | 13.29 | 13.36 | 3,511 | +0.09(+0.67%) |
Jan 14, 2019 | 13.17 | 13.33 | 13.17 | 13.27 | 2,941 | -0.09(-0.69%) |
Jan 11, 2019 | 13.37 | 13.37 | 13.36 | 13.36 | 1,734 | -0.03(-0.26%) |
Jan 10, 2019 | 13.27 | 13.43 | 13.27 | 13.40 | 881 | +0.07(+0.55%) |
Jan 09, 2019 | 13.21 | 13.35 | 13.21 | 13.32 | 3,200 | +0.13(+1.02%) |
Jan 08, 2019 | 13.13 | 13.20 | 13.09 | 13.19 | 2,130 | +0.03(+0.23%) |
Jan 07, 2019 | 13.10 | 13.20 | 13.10 | 13.16 | 2,437 | -0.00(-0.03%) |
Jan 04, 2019 | 13.05 | 13.21 | 13.00 | 13.16 | 2,081 | +0.44(+3.47%) |
Jan 03, 2019 | 12.78 | 12.80 | 12.72 | 12.72 | 3,278 | -0.26(-1.99%) |
Jan 02, 2019 | 12.89 | 12.99 | 12.89 | 12.98 | 2,960 | +0.03(+0.26%) |
Dec 31, 2018 | 13.08 | 13.08 | 12.88 | 12.95 | 2,775 | +0.01(+0.07%) |
Dec 28, 2018 | 12.91 | 13.10 | 12.87 | 12.94 | 29,950 | +0.12(+0.94%) |
Dec 27, 2018 | 12.77 | 12.82 | 12.68 | 12.82 | 6,241 | -0.07(-0.54%) |
Dec 26, 2018 | 12.85 | 12.91 | 12.70 | 12.88 | 4,020 | +0.27(+2.14%) |
Dec 24, 2018 | 12.69 | 12.71 | 12.62 | 12.62 | 1,042 | -0.12(-0.90%) |
Dec 21, 2018 | 12.77 | 12.84 | 12.68 | 12.73 | 13,511 | -0.12(-0.95%) |
Dec 20, 2018 | 12.88 | 12.88 | 12.75 | 12.85 | 16,472 | +0.05(+0.42%) |
Dec 19, 2018 | 13.07 | 13.07 | 12.80 | 12.80 | 1,722 | -0.13(-1.04%) |
Dec 18, 2018 | 12.97 | 12.97 | 12.93 | 12.93 | 829 | +0.05(+0.37%) |
Dec 17, 2018 | 13.02 | 13.02 | 12.85 | 12.89 | 3,808 | -0.08(-0.59%) |
Dec 14, 2018 | 13.01 | 13.04 | 12.96 | 12.96 | 524 | -0.14(-1.10%) |
Dec 13, 2018 | 13.09 | 13.14 | 13.09 | 13.11 | 662 | -0.02(-0.16%) |
Dec 12, 2018 | 13.12 | 13.21 | 13.10 | 13.13 | 99,720 | +0.13(+1.04%) |
Dec 11, 2018 | 13.04 | 13.05 | 12.94 | 12.99 | 2,054 | +0.02(+0.17%) |
Dec 10, 2018 | 12.96 | 12.98 | 12.80 | 12.97 | 6,723 | -0.22(-1.65%) |
Dec 07, 2018 | 13.38 | 13.38 | 13.09 | 13.19 | 20,202 | -0.14(-1.09%) |
Dec 06, 2018 | 13.19 | 13.33 | 13.15 | 13.33 | 4,384 | -0.12(-0.91%) |
Dec 04, 2018 | 13.67 | 13.67 | 13.42 | 13.45 | 11,150 | -0.23(-1.67%) |