Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.53 | 14.53 | 14.47 | 14.47 | 2,948 | +0.05(+0.32%) |
Nov 27, 2019 | 14.54 | 14.72 | 14.42 | 14.42 | 18,562 | -0.14(-0.94%) |
Nov 26, 2019 | 14.55 | 14.78 | 14.54 | 14.56 | 8,301 | +0.01(+0.06%) |
Nov 25, 2019 | 14.55 | 14.71 | 14.55 | 14.55 | 1,703 | -0.11(-0.75%) |
Nov 22, 2019 | 14.66 | 14.66 | 14.66 | 14.66 | 2,183 | +0.05(+0.32%) |
Nov 21, 2019 | 14.70 | 14.71 | 14.51 | 14.62 | 12,823 | -0.11(-0.75%) |
Nov 20, 2019 | 14.65 | 14.73 | 14.64 | 14.73 | 9,297 | +0.12(+0.81%) |
Nov 19, 2019 | 14.66 | 14.66 | 14.61 | 14.61 | 2,587 | +0.14(+0.95%) |
Nov 18, 2019 | 14.62 | 14.72 | 14.47 | 14.47 | 5,806 | -0.15(-1.00%) |
Nov 14, 2019 | 14.62 | 14.62 | 14.62 | 0 | -0.14(-0.93%) | |
Nov 13, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 3,375 | +0.13(+0.89%) |
Nov 12, 2019 | 14.66 | 14.66 | 14.62 | 14.62 | 1,506 | -0.06(-0.44%) |
Nov 11, 2019 | 14.96 | 14.96 | 14.66 | 14.69 | 20,080 | -0.24(-1.64%) |
Nov 08, 2019 | 14.96 | 14.96 | 14.93 | 14.93 | 2,736 | -0.00(-0.01%) |
Nov 07, 2019 | 14.97 | 15.01 | 14.62 | 14.93 | 12,581 | +0.12(+0.80%) |
Nov 06, 2019 | 15.12 | 15.12 | 14.82 | 14.82 | 13,261 | -0.32(-2.11%) |
Nov 05, 2019 | 15.10 | 15.29 | 15.10 | 15.14 | 1,892 | -0.07(-0.48%) |
Nov 04, 2019 | 15.34 | 15.34 | 15.21 | 15.21 | 1,852 | +0.01(+0.06%) |
Nov 01, 2019 | 15.53 | 15.53 | 15.20 | 15.20 | 3,065 | -0.26(-1.68%) |
Oct 31, 2019 | 15.50 | 15.50 | 15.39 | 15.46 | 2,880 | +0.00(+0.03%) |
Oct 30, 2019 | 15.50 | 15.50 | 15.44 | 15.45 | 2,868 | +0.16(+1.01%) |
Oct 29, 2019 | 15.16 | 15.30 | 15.16 | 15.30 | 2,537 | +0.22(+1.45%) |
Oct 28, 2019 | 15.10 | 15.14 | 15.07 | 15.08 | 6,950 | -0.15(-0.98%) |
Oct 25, 2019 | 15.17 | 15.23 | 15.17 | 15.23 | 1,423 | -0.11(-0.70%) |
Oct 24, 2019 | 15.18 | 15.61 | 15.08 | 15.34 | 8,469 | +0.24(+1.59%) |
Oct 23, 2019 | 15.12 | 15.13 | 14.98 | 15.10 | 11,126 | -0.05(-0.35%) |
Oct 22, 2019 | 15.03 | 15.15 | 15.03 | 15.15 | 494 | -0.01(-0.09%) |
Oct 21, 2019 | 15.16 | 15.16 | 15.16 | 15.16 | 1,022 | +0.06(+0.41%) |
Oct 18, 2019 | 15.10 | 15.10 | 15.10 | 15.10 | 109 | +0.05(+0.34%) |
Oct 17, 2019 | 15.16 | 15.16 | 15.05 | 15.05 | 1,776 | +0.01(+0.10%) |
Oct 16, 2019 | 15.03 | 15.09 | 15.03 | 15.03 | 3,870 | -0.04(-0.26%) |
Oct 15, 2019 | 15.07 | 15.07 | 35 | +0.00(+0.00%) | ||
Oct 14, 2019 | 15.07 | 15.07 | 70 | +0.00(+0.00%) | ||
Oct 11, 2019 | 15.57 | 15.57 | 15.03 | 15.07 | 1,970 | -0.02(-0.14%) |
Oct 10, 2019 | 15.10 | 15.12 | 15.09 | 15.09 | 3,824 | +0.06(+0.41%) |
Oct 08, 2019 | 15.03 | 15.03 | 15.03 | 0 | +0.00(+0.00%) | |
Oct 07, 2019 | 15.08 | 15.08 | 15.03 | 15.03 | 4,121 | -0.09(-0.60%) |
Oct 04, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 109 | +0.00(+0.00%) |
Oct 03, 2019 | 15.12 | 15.12 | 23 | +0.00(+0.00%) | ||
Oct 02, 2019 | 15.04 | 15.12 | 15.04 | 15.12 | 3,379 | +0.00(+0.00%) |
Oct 01, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 1,335 | +0.00(+0.00%) |
Sep 30, 2019 | 15.03 | 15.12 | 15.03 | 15.12 | 6,489 | -0.01(-0.08%) |
Sep 27, 2019 | 15.12 | 15.15 | 14.94 | 15.14 | 2,963 | +0.10(+0.64%) |
Sep 26, 2019 | 15.04 | 15.04 | 15.04 | 15.04 | 2,374 | +0.01(+0.09%) |
Sep 25, 2019 | 15.00 | 15.18 | 14.81 | 15.03 | 5,483 | -0.16(-1.06%) |
Sep 24, 2019 | 15.07 | 15.19 | 14.75 | 15.19 | 2,756 | +0.12(+0.79%) |
Sep 23, 2019 | 14.75 | 15.07 | 14.75 | 15.07 | 2,267 | +0.17(+1.16%) |
Sep 20, 2019 | 15.01 | 15.01 | 14.90 | 14.90 | 219 | +0.04(+0.24%) |
Sep 19, 2019 | 14.89 | 14.91 | 14.86 | 14.86 | 2,026 | +0.14(+0.94%) |
Sep 18, 2019 | 14.79 | 15.00 | 14.66 | 14.72 | 6,379 | -0.03(-0.17%) |
Sep 17, 2019 | 14.76 | 15.15 | 14.62 | 14.75 | 11,888 | -0.18(-1.19%) |
Sep 16, 2019 | 15.20 | 15.20 | 14.92 | 14.92 | 994 | -0.21(-1.38%) |
Sep 13, 2019 | 14.96 | 15.30 | 14.96 | 15.13 | 987 | -0.01(-0.10%) |
Sep 12, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 588 | -0.39(-2.53%) |
Sep 11, 2019 | 15.54 | 15.54 | 15.53 | 15.54 | 2,068 | +0.23(+1.48%) |
Sep 10, 2019 | 15.36 | 15.39 | 15.31 | 15.31 | 934 | +0.30(+1.97%) |
Sep 09, 2019 | 15.54 | 15.56 | 15.02 | 15.02 | 6,088 | -0.12(-0.81%) |
Sep 06, 2019 | 15.59 | 15.63 | 14.99 | 15.14 | 5,171 | -0.44(-2.80%) |
Sep 05, 2019 | 15.59 | 15.59 | 15.46 | 15.58 | 1,417 | +0.04(+0.24%) |
Sep 04, 2019 | 15.58 | 15.58 | 15.41 | 15.54 | 3,561 | -0.04(-0.24%) |
Sep 03, 2019 | 15.59 | 15.59 | 15.40 | 15.58 | 3,297 | -0.01(-0.06%) |
Aug 30, 2019 | 15.59 | 15.59 | 15.58 | 15.59 | 3,301 | +0.01(+0.06%) |
Aug 29, 2019 | 15.68 | 15.68 | 15.35 | 15.58 | 3,628 | -0.15(-0.92%) |
Aug 28, 2019 | 15.72 | 15.72 | 15.72 | 15.72 | 597 | +0.00(+0.00%) |
Aug 27, 2019 | 15.56 | 15.72 | 15.56 | 15.72 | 736 | +0.27(+1.76%) |
Aug 26, 2019 | 15.60 | 15.77 | 15.44 | 15.45 | 6,523 | -0.23(-1.45%) |
Aug 23, 2019 | 15.63 | 15.68 | 15.26 | 15.68 | 4,401 | -0.05(-0.29%) |
Aug 22, 2019 | 15.45 | 15.90 | 15.45 | 15.72 | 7,787 | +0.38(+2.49%) |
Aug 21, 2019 | 15.45 | 15.77 | 15.34 | 15.34 | 4,195 | -0.11(-0.71%) |
Aug 20, 2019 | 15.36 | 15.45 | 15.36 | 15.45 | 1,483 | +0.23(+1.49%) |
Aug 19, 2019 | 15.15 | 15.22 | 14.95 | 15.22 | 2,506 | +0.23(+1.52%) |
Aug 16, 2019 | 15.22 | 15.22 | 14.92 | 15.00 | 4,731 | -0.14(-0.90%) |
Aug 15, 2019 | 15.00 | 15.13 | 14.90 | 15.13 | 5,456 | +0.14(+0.91%) |
Aug 14, 2019 | 15.12 | 15.19 | 15.00 | 15.00 | 8,229 | -0.09(-0.62%) |
Aug 13, 2019 | 15.09 | 15.09 | 14.91 | 15.09 | 8,749 | +0.22(+1.46%) |
Aug 12, 2019 | 15.09 | 15.09 | 14.87 | 14.87 | 2,649 | -0.21(-1.38%) |
Aug 09, 2019 | 14.99 | 15.08 | 14.98 | 15.08 | 1,986 | +0.21(+1.40%) |
Aug 08, 2019 | 14.74 | 14.87 | 14.74 | 14.87 | 3,597 | -0.17(-1.14%) |
Aug 07, 2019 | 14.86 | 15.04 | 14.86 | 15.04 | 1,988 | +0.21(+1.40%) |
Aug 06, 2019 | 14.68 | 14.84 | 14.67 | 14.84 | 8,761 | +0.29(+1.99%) |
Aug 05, 2019 | 14.82 | 14.89 | 14.55 | 14.55 | 16,235 | -0.41(-2.73%) |
Aug 02, 2019 | 14.72 | 14.95 | 14.69 | 14.95 | 11,144 | -0.13(-0.86%) |
Aug 01, 2019 | 15.03 | 15.08 | 14.68 | 15.08 | 5,051 | +0.15(+0.99%) |
Jul 31, 2019 | 14.86 | 14.95 | 14.78 | 14.93 | 6,578 | +0.15(+1.01%) |
Jul 30, 2019 | 14.77 | 14.86 | 14.69 | 14.79 | 20,684 | +0.10(+0.69%) |
Jul 29, 2019 | 14.76 | 14.77 | 14.49 | 14.68 | 7,206 | +0.16(+1.08%) |
Jul 26, 2019 | 14.59 | 14.59 | 14.53 | 14.53 | 1,765 | -0.06(-0.44%) |
Jul 25, 2019 | 14.59 | 14.59 | 14.59 | 14.59 | 840 | -0.17(-1.17%) |
Jul 24, 2019 | 14.75 | 14.77 | 14.51 | 14.76 | 2,714 | +0.03(+0.18%) |
Jul 23, 2019 | 14.67 | 14.74 | 14.66 | 14.74 | 13,382 | +0.05(+0.36%) |
Jul 22, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 4,032 | +0.19(+1.32%) |
Jul 19, 2019 | 14.59 | 14.59 | 14.45 | 14.49 | 7,944 | +0.03(+0.23%) |
Jul 18, 2019 | 14.64 | 14.73 | 14.44 | 14.46 | 19,425 | -0.11(-0.73%) |
Jul 17, 2019 | 14.58 | 14.66 | 14.56 | 14.56 | 2,627 | +0.01(+0.08%) |
Jul 16, 2019 | 14.63 | 14.63 | 14.51 | 14.55 | 6,097 | +0.12(+0.80%) |
Jul 15, 2019 | 14.44 | 14.44 | 120 | +0.00(+0.00%) | ||
Jul 12, 2019 | 14.47 | 14.52 | 14.44 | 14.44 | 8,938 | +0.04(+0.30%) |
Jul 11, 2019 | 14.40 | 14.46 | 14.39 | 14.39 | 14,212 | +0.00(+0.00%) |
Jul 10, 2019 | 14.44 | 14.46 | 14.39 | 14.39 | 11,815 | -0.11(-0.76%) |
Jul 09, 2019 | 14.57 | 14.57 | 14.50 | 14.50 | 15,128 | -0.02(-0.14%) |
Jul 08, 2019 | 14.55 | 14.55 | 14.50 | 14.53 | 2,590 | -0.10(-0.71%) |
Jul 05, 2019 | 14.64 | 14.64 | 14.63 | 14.63 | 664 | +0.03(+0.21%) |
Jul 03, 2019 | 14.60 | 14.60 | 14.60 | 14.60 | 774 | +0.17(+1.16%) |
Jul 02, 2019 | 14.63 | 14.63 | 14.43 | 14.43 | 2,898 | -0.12(-0.81%) |
Jul 01, 2019 | 14.55 | 14.64 | 14.55 | 14.55 | 6,270 | -0.08(-0.56%) |
Jun 28, 2019 | 14.56 | 14.64 | 14.56 | 14.63 | 1,881 | -0.01(-0.06%) |
Jun 27, 2019 | 14.64 | 14.64 | 14.53 | 14.64 | 1,308 | +0.00(+0.00%) |
Jun 26, 2019 | 14.48 | 14.64 | 14.43 | 14.64 | 10,863 | +0.17(+1.16%) |
Jun 25, 2019 | 14.44 | 14.47 | 14.44 | 14.47 | 2,929 | +0.07(+0.47%) |
Jun 24, 2019 | 14.29 | 14.41 | 14.29 | 14.40 | 3,421 | +0.11(+0.78%) |
Jun 21, 2019 | 14.29 | 14.29 | 14.29 | 14.29 | 664 | +0.04(+0.30%) |
Jun 20, 2019 | 14.46 | 14.46 | 14.23 | 14.25 | 10,181 | -0.05(-0.32%) |
Jun 19, 2019 | 14.27 | 14.29 | 14.27 | 14.29 | 1,081 | +0.07(+0.51%) |
Jun 18, 2019 | 14.46 | 14.46 | 14.22 | 14.22 | 8,115 | -0.23(-1.58%) |
Jun 17, 2019 | 14.45 | 14.45 | 14.45 | 14.45 | 2 | +0.00(+0.00%) |
Jun 14, 2019 | 14.40 | 14.56 | 14.40 | 14.45 | 2,324 | +0.05(+0.34%) |
Jun 13, 2019 | 14.38 | 14.45 | 14.37 | 14.40 | 4,208 | +0.03(+0.23%) |
Jun 12, 2019 | 14.40 | 14.41 | 14.36 | 14.37 | 13,160 | -0.04(-0.25%) |
Jun 11, 2019 | 14.41 | 14.41 | 14.40 | 14.41 | 1,989 | -0.04(-0.31%) |
Jun 10, 2019 | 14.47 | 14.47 | 14.43 | 14.45 | 1,350 | +0.01(+0.05%) |
Jun 07, 2019 | 14.59 | 14.59 | 14.44 | 14.44 | 2,330 | -0.04(-0.26%) |
Jun 06, 2019 | 14.45 | 14.48 | 14.45 | 14.48 | 1,024 | +0.07(+0.46%) |
Jun 05, 2019 | 14.37 | 14.46 | 14.37 | 14.41 | 6,281 | -0.01(-0.06%) |
Jun 04, 2019 | 14.54 | 14.54 | 14.40 | 14.42 | 1,573 | +0.00(+0.00%) |
Jun 03, 2019 | 14.55 | 14.55 | 14.38 | 14.42 | 3,339 | -0.05(-0.37%) |
May 31, 2019 | 14.37 | 14.50 | 14.37 | 14.48 | 7,436 | +0.12(+0.82%) |
May 30, 2019 | 14.36 | 14.47 | 14.36 | 14.36 | 4,311 | -0.01(-0.06%) |
May 29, 2019 | 14.48 | 14.48 | 14.37 | 14.37 | 7,587 | +0.01(+0.06%) |
May 28, 2019 | 14.37 | 14.41 | 14.36 | 14.36 | 2,554 | -0.02(-0.13%) |
May 24, 2019 | 14.37 | 14.40 | 14.37 | 14.38 | 3,107 | +0.02(+0.13%) |
May 23, 2019 | 14.44 | 14.44 | 14.34 | 14.36 | 4,804 | +0.00(+0.00%) |
May 22, 2019 | 14.33 | 14.42 | 14.32 | 14.36 | 6,827 | -0.10(-0.69%) |
May 21, 2019 | 14.46 | 14.46 | 15 | +0.00(+0.00%) | ||
May 20, 2019 | 14.46 | 14.46 | 16 | +0.00(+0.00%) | ||
May 17, 2019 | 14.46 | 14.46 | 14.46 | 14.46 | 1,664 | +0.09(+0.66%) |
May 16, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 27 | +0.00(+0.00%) |
May 15, 2019 | 14.37 | 14.37 | 209 | +0.00(+0.00%) | ||
May 14, 2019 | 14.59 | 14.59 | 14.37 | 14.37 | 2,558 | +0.05(+0.38%) |
May 13, 2019 | 14.42 | 14.42 | 14.31 | 14.31 | 1,964 | -0.23(-1.55%) |
May 10, 2019 | 14.52 | 14.54 | 14.42 | 14.54 | 3,675 | +0.02(+0.13%) |
May 09, 2019 | 14.63 | 14.90 | 14.52 | 14.52 | 4,202 | -0.03(-0.18%) |
May 08, 2019 | 14.54 | 14.55 | 14.53 | 14.55 | 2,568 | +0.14(+0.94%) |
May 07, 2019 | 14.32 | 14.43 | 14.32 | 14.41 | 4,606 | +0.03(+0.24%) |
May 06, 2019 | 14.37 | 14.52 | 14.37 | 14.37 | 1,975 | -0.19(-1.29%) |
May 03, 2019 | 14.31 | 14.56 | 14.31 | 14.56 | 891 | +0.28(+2.00%) |
May 02, 2019 | 14.37 | 14.37 | 14.28 | 14.28 | 3,795 | -0.10(-0.70%) |
May 01, 2019 | 14.37 | 14.46 | 14.31 | 14.38 | 9,467 | +0.06(+0.39%) |
Apr 30, 2019 | 14.37 | 14.37 | 14.32 | 14.32 | 3,306 | -0.03(-0.23%) |
Apr 29, 2019 | 14.22 | 14.36 | 14.22 | 14.36 | 3,653 | +0.14(+1.01%) |
Apr 26, 2019 | 14.21 | 14.21 | 14.21 | 14.21 | 222 | -0.04(-0.31%) |
Apr 25, 2019 | 14.23 | 14.36 | 14.23 | 14.26 | 5,574 | -0.11(-0.75%) |
Apr 24, 2019 | 14.37 | 14.37 | 14.37 | 14.37 | 1,485 | +0.00(+0.03%) |
Apr 23, 2019 | 14.37 | 14.37 | 14.33 | 14.36 | 2,353 | -0.00(-0.03%) |
Apr 22, 2019 | 14.15 | 14.37 | 14.15 | 14.37 | 16,130 | +0.22(+1.52%) |
Apr 18, 2019 | 14.18 | 14.18 | 14.15 | 14.15 | 556 | +0.00(+0.00%) |
Apr 17, 2019 | 14.17 | 14.29 | 14.15 | 14.15 | 4,486 | -0.15(-1.07%) |
Apr 16, 2019 | 14.17 | 14.31 | 14.17 | 14.30 | 10,030 | -0.02(-0.12%) |
Apr 15, 2019 | 14.23 | 14.32 | 14.23 | 14.32 | 888 | +0.00(+0.01%) |
Apr 12, 2019 | 14.32 | 14.32 | 14.32 | 14.32 | 1,893 | +0.05(+0.38%) |
Apr 11, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 387 | -0.00(-0.03%) |
Apr 10, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 812 | +0.01(+0.09%) |
Apr 09, 2019 | 14.21 | 14.28 | 14.21 | 14.25 | 3,993 | +0.03(+0.19%) |
Apr 08, 2019 | 14.25 | 14.28 | 14.23 | 14.23 | 8,438 | -0.01(-0.06%) |
Apr 05, 2019 | 14.25 | 14.29 | 14.24 | 14.24 | 6,258 | +0.00(+0.00%) |
Apr 04, 2019 | 14.26 | 14.30 | 14.24 | 14.24 | 6,186 | -0.06(-0.42%) |
Apr 03, 2019 | 14.25 | 14.32 | 14.25 | 14.30 | 6,191 | -0.02(-0.12%) |
Apr 02, 2019 | 14.23 | 14.32 | 14.23 | 14.31 | 12,813 | +0.09(+0.60%) |
Apr 01, 2019 | 14.24 | 14.24 | 14.23 | 14.23 | 2,454 | -0.05(-0.38%) |
Mar 29, 2019 | 14.25 | 14.29 | 14.23 | 14.28 | 6,705 | -0.11(-0.75%) |
Mar 28, 2019 | 14.25 | 14.39 | 14.23 | 14.39 | 2,070 | +0.12(+0.82%) |
Mar 27, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 1,555 | -0.02(-0.15%) |
Mar 26, 2019 | 14.39 | 14.41 | 14.28 | 14.29 | 3,902 | -0.08(-0.57%) |
Mar 25, 2019 | 14.29 | 14.38 | 14.29 | 14.38 | 2,478 | +0.06(+0.43%) |
Mar 22, 2019 | 14.36 | 14.80 | 14.32 | 14.32 | 6,258 | -0.08(-0.52%) |
Mar 21, 2019 | 14.26 | 14.45 | 14.26 | 14.39 | 5,031 | +0.07(+0.51%) |
Mar 20, 2019 | 14.24 | 14.32 | 14.24 | 14.32 | 1,535 | +0.01(+0.06%) |
Mar 18, 2019 | 14.31 | 14.31 | 14.31 | 0 | -0.01(-0.06%) | |
Mar 15, 2019 | 14.00 | 14.41 | 14.00 | 14.32 | 18,104 | +0.12(+0.87%) |
Mar 14, 2019 | 13.99 | 14.19 | 13.99 | 14.19 | 468 | +0.01(+0.08%) |
Mar 13, 2019 | 14.05 | 14.18 | 13.92 | 14.18 | 1,604 | +0.05(+0.33%) |
Mar 12, 2019 | 14.12 | 14.37 | 14.01 | 14.13 | 15,796 | -0.13(-0.94%) |
Mar 11, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 1,646 | +0.27(+1.91%) |
Mar 08, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 897 | -0.18(-1.26%) |
Mar 07, 2019 | 14.18 | 14.18 | 14.18 | 14.18 | 1,659 | -0.08(-0.56%) |
Mar 06, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 58 | +0.00(+0.00%) |
Mar 05, 2019 | 14.26 | 14.26 | 14.26 | 14.26 | 502 | +0.00(+0.00%) |
Mar 04, 2019 | 14.27 | 14.27 | 14.26 | 14.26 | 882 | -0.01(-0.06%) |
Mar 01, 2019 | 14.27 | 14.27 | 14.27 | 14.27 | 3,924 | +0.00(+0.00%) |
Feb 28, 2019 | 14.13 | 14.27 | 14.13 | 14.27 | 1,627 | +0.07(+0.50%) |
Feb 27, 2019 | 14.27 | 14.27 | 14.20 | 14.20 | 2,729 | +0.18(+1.27%) |
Feb 26, 2019 | 14.02 | 14.02 | 14.02 | 14.02 | 244 | -0.00(-0.03%) |
Feb 25, 2019 | 14.03 | 14.03 | 14.02 | 14.02 | 1,012 | +0.00(+0.03%) |
Feb 22, 2019 | 14.14 | 14.14 | 14.02 | 14.02 | 1,233 | -0.00(-0.02%) |
Feb 21, 2019 | 14.08 | 14.28 | 14.01 | 14.02 | 18,658 | -0.12(-0.86%) |
Feb 20, 2019 | 14.04 | 14.14 | 14.03 | 14.14 | 1,740 | +0.04(+0.32%) |
Feb 19, 2019 | 14.11 | 14.17 | 14.08 | 14.10 | 4,923 | +0.05(+0.38%) |
Feb 15, 2019 | 14.09 | 14.09 | 14.05 | 14.05 | 1,009 | -0.06(-0.43%) |
Feb 14, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 815 | +0.02(+0.14%) |
Feb 13, 2019 | 14.05 | 14.19 | 14.05 | 14.09 | 1,263 | -0.09(-0.65%) |
Feb 12, 2019 | 14.00 | 14.18 | 14.00 | 14.18 | 3,391 | +0.23(+1.68%) |
Feb 11, 2019 | 14.23 | 14.23 | 13.94 | 13.94 | 12,880 | -0.28(-2.00%) |
Feb 08, 2019 | 13.95 | 14.23 | 13.95 | 14.23 | 4,950 | +0.28(+2.04%) |
Feb 07, 2019 | 13.95 | 13.95 | 13.94 | 13.94 | 3,701 | +0.02(+0.13%) |
Feb 06, 2019 | 14.01 | 14.03 | 13.88 | 13.93 | 5,290 | -0.20(-1.45%) |
Feb 05, 2019 | 14.23 | 14.23 | 14.13 | 14.13 | 617 | -0.04(-0.25%) |
Feb 04, 2019 | 14.26 | 14.26 | 14.09 | 14.17 | 4,949 | +0.10(+0.69%) |
Feb 01, 2019 | 14.12 | 14.12 | 14.07 | 14.07 | 1,687 | +0.02(+0.13%) |
Jan 31, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 119 | +0.00(+0.00%) |
Jan 30, 2019 | 13.93 | 14.05 | 13.93 | 14.05 | 1,667 | +0.15(+1.08%) |
Jan 29, 2019 | 13.90 | 13.90 | 13.90 | 13.90 | 416 | +0.03(+0.20%) |
Jan 28, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 2 | +0.00(+0.00%) |
Jan 25, 2019 | 13.87 | 13.87 | 13.87 | 13.87 | 337 | -0.01(-0.06%) |
Jan 24, 2019 | 13.81 | 13.88 | 13.65 | 13.88 | 2,365 | +0.11(+0.77%) |
Jan 23, 2019 | 13.77 | 13.78 | 13.73 | 13.78 | 2,903 | +0.21(+1.57%) |
Jan 22, 2019 | 14.09 | 14.09 | 13.56 | 13.56 | 10,345 | -0.48(-3.42%) |
Jan 18, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 112 | +0.00(+0.02%) |
Jan 17, 2019 | 14.04 | 14.04 | 14.04 | 14.04 | 2 | +0.00(+0.00%) |
Jan 16, 2019 | 14.04 | 14.04 | 14.00 | 14.04 | 574 | -0.13(-0.95%) |
Jan 15, 2019 | 13.93 | 14.17 | 13.93 | 14.17 | 396 | +0.30(+2.15%) |
Jan 14, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 2 | -0.00(-0.01%) |
Jan 11, 2019 | 13.83 | 13.91 | 13.83 | 13.88 | 1,580 | -0.09(-0.65%) |
Jan 10, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 1,131 | +0.06(+0.47%) |
Jan 09, 2019 | 14.13 | 14.13 | 13.88 | 13.90 | 4,892 | +0.12(+0.90%) |
Jan 08, 2019 | 14.22 | 14.22 | 13.78 | 13.78 | 3,197 | -0.38(-2.69%) |
Jan 07, 2019 | 14.16 | 14.24 | 14.16 | 14.16 | 3,085 | +0.33(+2.37%) |
Jan 04, 2019 | 13.87 | 13.88 | 13.81 | 13.83 | 2,822 | -0.04(-0.32%) |
Jan 03, 2019 | 13.52 | 14.07 | 13.52 | 13.88 | 14,323 | +0.16(+1.17%) |
Jan 02, 2019 | 13.34 | 13.72 | 13.34 | 13.72 | 400 | +0.22(+1.64%) |
Dec 31, 2018 | 13.20 | 13.56 | 13.17 | 13.50 | 10,952 | +0.36(+2.76%) |
Dec 28, 2018 | 13.21 | 13.29 | 13.13 | 13.13 | 6,774 | -0.12(-0.94%) |
Dec 27, 2018 | 13.38 | 13.56 | 13.25 | 13.26 | 10,489 | -0.14(-1.06%) |
Dec 26, 2018 | 13.49 | 13.49 | 13.40 | 13.40 | 2,391 | +0.03(+0.20%) |
Dec 24, 2018 | 13.30 | 13.37 | 13.10 | 13.37 | 13,436 | +0.18(+1.34%) |
Dec 21, 2018 | 13.28 | 13.46 | 13.12 | 13.20 | 15,581 | -0.11(-0.80%) |
Dec 20, 2018 | 13.42 | 13.47 | 13.29 | 13.30 | 19,038 | -0.20(-1.51%) |
Dec 19, 2018 | 13.45 | 13.86 | 13.44 | 13.51 | 5,556 | +0.03(+0.20%) |
Dec 18, 2018 | 13.36 | 13.95 | 13.36 | 13.48 | 15,571 | +0.06(+0.46%) |
Dec 17, 2018 | 13.46 | 13.51 | 13.42 | 13.42 | 12,337 | -0.08(-0.59%) |
Dec 14, 2018 | 13.43 | 13.82 | 13.42 | 13.50 | 18,404 | +0.07(+0.53%) |
Dec 13, 2018 | 13.44 | 13.60 | 13.43 | 13.43 | 16,221 | -0.04(-0.30%) |
Dec 12, 2018 | 13.60 | 13.76 | 13.45 | 13.47 | 6,439 | -0.17(-1.23%) |
Dec 11, 2018 | 13.64 | 13.75 | 13.49 | 13.64 | 5,852 | -0.04(-0.32%) |
Dec 10, 2018 | 13.64 | 13.98 | 13.64 | 13.68 | 13,334 | +0.04(+0.32%) |
Dec 07, 2018 | 13.60 | 13.76 | 13.46 | 13.64 | 16,996 | -0.09(-0.64%) |
Dec 06, 2018 | 13.73 | 14.24 | 13.72 | 13.72 | 8,937 | -0.23(-1.64%) |
Dec 04, 2018 | 14.21 | 14.21 | 13.78 | 13.95 | 6,798 | -0.13(-0.90%) |