Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 15.55 | 15.91 | 15.48 | 15.70 | 389,469 | +0.26(+1.67%) |
Jun 27, 2019 | 15.37 | 15.47 | 15.26 | 15.45 | 187,622 | +0.06(+0.38%) |
Jun 26, 2019 | 15.67 | 15.67 | 15.37 | 15.39 | 324,963 | -0.24(-1.53%) |
Jun 25, 2019 | 15.58 | 15.69 | 15.39 | 15.63 | 244,893 | +0.04(+0.25%) |
Jun 24, 2019 | 15.78 | 15.83 | 15.58 | 15.59 | 570,555 | -0.34(-2.11%) |
Jun 21, 2019 | 15.43 | 15.92 | 15.31 | 15.92 | 1,333,753 | +0.58(+3.75%) |
Jun 20, 2019 | 15.37 | 15.46 | 15.29 | 15.35 | 244,992 | +0.06(+0.42%) |
Jun 19, 2019 | 15.10 | 15.37 | 15.09 | 15.28 | 256,055 | +0.15(+0.98%) |
Jun 18, 2019 | 15.23 | 15.28 | 15.08 | 15.14 | 149,336 | -0.09(-0.59%) |
Jun 17, 2019 | 15.25 | 15.28 | 15.11 | 15.23 | 158,048 | -0.03(-0.21%) |
Jun 14, 2019 | 15.10 | 15.26 | 15.04 | 15.26 | 430,612 | +0.16(+1.07%) |
Jun 13, 2019 | 15.03 | 15.10 | 14.94 | 15.10 | 137,645 | +0.06(+0.39%) |
Jun 12, 2019 | 14.85 | 15.06 | 14.85 | 15.04 | 89,950 | +0.22(+1.48%) |
Jun 11, 2019 | 14.92 | 14.93 | 14.77 | 14.82 | 216,900 | +0.01(+0.04%) |
Jun 10, 2019 | 15.03 | 15.03 | 14.77 | 14.81 | 194,745 | -0.15(-0.99%) |
Jun 07, 2019 | 15.07 | 15.15 | 14.95 | 14.96 | 164,109 | -0.09(-0.60%) |
Jun 06, 2019 | 14.97 | 15.11 | 14.86 | 15.05 | 188,640 | +0.22(+1.48%) |
Jun 05, 2019 | 15.03 | 15.03 | 14.77 | 14.83 | 122,684 | -0.16(-1.08%) |
Jun 04, 2019 | 14.94 | 15.00 | 14.82 | 14.99 | 142,159 | +0.10(+0.65%) |
Jun 03, 2019 | 14.77 | 15.06 | 14.77 | 14.90 | 199,532 | +0.09(+0.61%) |
May 31, 2019 | 14.55 | 14.81 | 14.55 | 14.81 | 138,897 | +0.17(+1.19%) |
May 30, 2019 | 14.87 | 15.01 | 14.62 | 14.63 | 194,279 | -0.30(-2.03%) |
May 29, 2019 | 15.00 | 15.10 | 14.81 | 14.93 | 212,672 | -0.14(-0.90%) |
May 28, 2019 | 15.17 | 15.19 | 15.01 | 15.07 | 189,981 | -0.10(-0.64%) |
May 24, 2019 | 15.01 | 15.24 | 15.01 | 15.17 | 191,177 | +0.11(+0.73%) |
May 23, 2019 | 15.06 | 15.19 | 14.90 | 15.06 | 209,589 | -0.08(-0.55%) |
May 22, 2019 | 15.03 | 15.21 | 15.01 | 15.14 | 143,602 | +0.08(+0.52%) |
May 21, 2019 | 15.04 | 15.10 | 14.98 | 15.06 | 189,755 | +0.05(+0.30%) |
May 20, 2019 | 14.98 | 15.12 | 14.97 | 15.02 | 126,326 | -0.02(-0.13%) |
May 17, 2019 | 15.10 | 15.18 | 15.00 | 15.04 | 138,587 | -0.09(-0.60%) |
May 16, 2019 | 15.06 | 15.21 | 15.01 | 15.13 | 174,093 | +0.06(+0.43%) |
May 15, 2019 | 15.03 | 15.28 | 15.01 | 15.06 | 249,495 | +0.01(+0.04%) |
May 14, 2019 | 15.21 | 15.34 | 15.04 | 15.06 | 278,872 | -0.04(-0.26%) |
May 13, 2019 | 15.19 | 15.34 | 14.92 | 15.10 | 328,593 | -0.19(-1.23%) |
May 10, 2019 | 15.06 | 15.38 | 15.03 | 15.28 | 599,052 | +0.25(+1.68%) |
May 09, 2019 | 14.83 | 15.10 | 14.68 | 15.03 | 321,497 | +0.28(+1.93%) |
May 08, 2019 | 14.75 | 14.81 | 14.62 | 14.75 | 172,597 | -0.03(-0.22%) |
May 07, 2019 | 14.73 | 14.81 | 14.58 | 14.78 | 266,905 | +0.02(+0.13%) |
May 06, 2019 | 14.58 | 14.87 | 14.55 | 14.76 | 227,950 | -0.04(-0.26%) |
May 03, 2019 | 14.80 | 14.81 | 14.74 | 14.80 | 325,075 | +0.01(+0.04%) |
May 02, 2019 | 14.77 | 14.83 | 14.74 | 14.79 | 122,271 | -0.02(-0.13%) |
May 01, 2019 | 14.72 | 14.93 | 14.65 | 14.81 | 186,550 | +0.11(+0.77%) |
Apr 30, 2019 | 14.74 | 14.75 | 14.68 | 14.70 | 294,842 | +0.08(+0.52%) |
Apr 29, 2019 | 14.65 | 14.74 | 14.56 | 14.62 | 262,804 | -0.04(-0.30%) |
Apr 26, 2019 | 14.70 | 14.74 | 14.61 | 14.67 | 169,839 | +0.04(+0.30%) |
Apr 25, 2019 | 14.67 | 14.74 | 14.57 | 14.62 | 182,207 | +0.01(+0.09%) |
Apr 24, 2019 | 14.55 | 14.66 | 14.55 | 14.61 | 174,953 | +0.06(+0.43%) |
Apr 23, 2019 | 14.63 | 14.67 | 14.55 | 14.55 | 190,694 | -0.08(-0.56%) |
Apr 22, 2019 | 14.57 | 14.63 | 14.55 | 14.63 | 155,596 | +0.07(+0.48%) |
Apr 18, 2019 | 14.50 | 14.60 | 14.48 | 14.56 | 99,681 | +0.08(+0.52%) |
Apr 17, 2019 | 14.51 | 14.58 | 14.45 | 14.48 | 141,728 | -0.02(-0.13%) |
Apr 16, 2019 | 14.55 | 14.62 | 14.50 | 14.50 | 116,755 | -0.08(-0.52%) |
Apr 15, 2019 | 14.50 | 14.60 | 14.50 | 14.58 | 125,355 | +0.08(+0.52%) |
Apr 12, 2019 | 14.51 | 14.61 | 14.48 | 14.50 | 167,458 | -0.03(-0.22%) |
Apr 11, 2019 | 14.36 | 14.55 | 14.35 | 14.53 | 158,010 | +0.14(+1.01%) |
Apr 10, 2019 | 14.38 | 14.43 | 14.30 | 14.39 | 107,643 | +0.04(+0.26%) |
Apr 09, 2019 | 14.40 | 14.40 | 14.28 | 14.35 | 142,580 | -0.05(-0.35%) |
Apr 08, 2019 | 14.49 | 14.52 | 14.39 | 14.40 | 208,918 | -0.04(-0.31%) |
Apr 05, 2019 | 14.33 | 14.48 | 14.33 | 14.45 | 132,855 | +0.10(+0.70%) |
Apr 04, 2019 | 14.43 | 14.47 | 14.31 | 14.35 | 151,633 | -0.11(-0.74%) |
Apr 03, 2019 | 14.24 | 14.48 | 14.24 | 14.45 | 204,321 | +0.12(+0.84%) |
Apr 02, 2019 | 14.22 | 14.34 | 14.11 | 14.33 | 194,175 | +0.18(+1.25%) |
Apr 01, 2019 | 14.10 | 14.18 | 14.02 | 14.16 | 292,574 | +0.04(+0.27%) |
Mar 29, 2019 | 14.09 | 14.17 | 13.97 | 14.12 | 116,665 | +0.07(+0.49%) |
Mar 28, 2019 | 13.99 | 14.10 | 13.97 | 14.05 | 83,097 | -0.01(-0.04%) |
Mar 27, 2019 | 14.12 | 14.14 | 13.96 | 14.06 | 114,992 | -0.02(-0.13%) |
Mar 26, 2019 | 14.14 | 14.21 | 14.03 | 14.07 | 117,412 | -0.07(-0.49%) |
Mar 25, 2019 | 14.21 | 14.24 | 14.07 | 14.14 | 203,769 | -0.10(-0.71%) |
Mar 22, 2019 | 14.25 | 14.37 | 14.21 | 14.24 | 108,252 | -0.06(-0.40%) |
Mar 21, 2019 | 14.28 | 14.33 | 14.18 | 14.30 | 117,195 | +0.10(+0.71%) |
Mar 20, 2019 | 14.23 | 14.34 | 14.14 | 14.20 | 163,113 | -0.10(-0.70%) |
Mar 19, 2019 | 14.37 | 14.41 | 14.24 | 14.30 | 135,109 | +0.01(+0.04%) |
Mar 18, 2019 | 14.26 | 14.47 | 14.21 | 14.29 | 274,053 | -0.04(-0.26%) |
Mar 15, 2019 | 13.87 | 14.33 | 13.83 | 14.33 | 652,849 | +0.44(+3.17%) |
Mar 14, 2019 | 13.89 | 13.94 | 13.80 | 13.89 | 162,929 | +0.06(+0.41%) |
Mar 13, 2019 | 13.77 | 13.87 | 13.65 | 13.84 | 278,006 | +0.10(+0.73%) |
Mar 12, 2019 | 13.55 | 13.73 | 13.48 | 13.73 | 202,243 | +0.22(+1.63%) |
Mar 11, 2019 | 13.60 | 13.64 | 13.34 | 13.51 | 289,264 | -0.14(-1.02%) |
Mar 08, 2019 | 13.61 | 13.65 | 13.57 | 13.65 | 171,426 | -0.01(-0.09%) |
Mar 07, 2019 | 13.50 | 13.70 | 13.50 | 13.66 | 243,962 | +0.11(+0.84%) |
Mar 06, 2019 | 13.59 | 13.63 | 13.47 | 13.55 | 191,353 | -0.03(-0.23%) |
Mar 05, 2019 | 13.49 | 13.70 | 13.41 | 13.58 | 284,458 | +0.06(+0.42%) |
Mar 04, 2019 | 13.61 | 13.69 | 13.44 | 13.53 | 445,839 | -0.06(-0.46%) |
Mar 01, 2019 | 13.75 | 13.80 | 13.56 | 13.59 | 275,552 | -0.09(-0.64%) |
Feb 28, 2019 | 13.51 | 13.72 | 13.31 | 13.68 | 306,237 | +0.18(+1.31%) |
Feb 27, 2019 | 14.00 | 14.12 | 13.44 | 13.50 | 1,688,599 | -0.60(-4.24%) |
Feb 26, 2019 | 14.18 | 14.25 | 14.04 | 14.10 | 362,473 | -0.11(-0.75%) |
Feb 25, 2019 | 14.24 | 14.33 | 14.12 | 14.21 | 221,240 | -0.01(-0.04%) |
Feb 22, 2019 | 14.26 | 14.40 | 14.18 | 14.21 | 305,869 | -0.03(-0.18%) |
Feb 21, 2019 | 14.04 | 14.24 | 13.96 | 14.24 | 582,567 | +0.23(+1.62%) |
Feb 20, 2019 | 13.85 | 14.14 | 13.85 | 14.01 | 346,303 | +0.08(+0.59%) |
Feb 19, 2019 | 13.90 | 13.95 | 13.75 | 13.93 | 286,415 | -0.04(-0.27%) |
Feb 15, 2019 | 14.07 | 14.07 | 13.90 | 13.97 | 371,583 | -0.02(-0.14%) |
Feb 14, 2019 | 13.82 | 14.07 | 13.82 | 13.99 | 272,454 | +0.11(+0.77%) |
Feb 13, 2019 | 13.75 | 14.02 | 13.75 | 13.88 | 391,306 | +0.13(+0.96%) |
Feb 12, 2019 | 13.88 | 13.89 | 13.72 | 13.75 | 195,023 | -0.02(-0.14%) |
Feb 11, 2019 | 13.80 | 13.93 | 13.62 | 13.77 | 293,645 | -0.03(-0.23%) |
Feb 08, 2019 | 13.94 | 14.16 | 13.69 | 13.80 | 427,772 | -0.01(-0.09%) |
Feb 07, 2019 | 13.95 | 14.01 | 13.51 | 13.81 | 913,946 | -0.45(-3.14%) |
Feb 06, 2019 | 14.26 | 14.28 | 14.06 | 14.26 | 197,983 | -0.01(-0.09%) |
Feb 05, 2019 | 14.08 | 14.29 | 14.03 | 14.27 | 278,831 | +0.19(+1.34%) |
Feb 04, 2019 | 14.40 | 14.41 | 14.05 | 14.08 | 708,690 | -0.27(-1.89%) |
Feb 01, 2019 | 14.30 | 14.39 | 14.20 | 14.35 | 433,338 | +0.11(+0.78%) |
Jan 31, 2019 | 14.16 | 14.30 | 14.12 | 14.24 | 348,389 | +0.12(+0.87%) |
Jan 30, 2019 | 14.19 | 14.22 | 14.11 | 14.12 | 305,869 | +0.00(+0.00%) |
Jan 29, 2019 | 14.17 | 14.17 | 14.01 | 14.12 | 224,156 | +0.00(+0.00%) |
Jan 28, 2019 | 14.11 | 14.18 | 14.03 | 14.12 | 255,684 | -0.01(-0.04%) |
Jan 25, 2019 | 13.98 | 14.18 | 13.98 | 14.12 | 351,883 | +0.09(+0.61%) |
Jan 24, 2019 | 13.90 | 14.23 | 13.81 | 14.04 | 610,107 | +0.17(+1.19%) |
Jan 23, 2019 | 13.84 | 13.93 | 13.78 | 13.87 | 309,344 | +0.07(+0.53%) |
Jan 22, 2019 | 13.78 | 13.85 | 13.63 | 13.80 | 541,472 | +0.01(+0.04%) |
Jan 18, 2019 | 13.73 | 13.81 | 13.63 | 13.79 | 352,372 | +0.12(+0.90%) |
Jan 17, 2019 | 13.60 | 13.77 | 13.60 | 13.67 | 259,198 | +0.03(+0.23%) |
Jan 16, 2019 | 13.64 | 13.67 | 13.44 | 13.64 | 490,183 | +0.02(+0.18%) |
Jan 15, 2019 | 13.44 | 13.66 | 13.41 | 13.62 | 326,784 | +0.20(+1.51%) |
Jan 14, 2019 | 13.19 | 13.46 | 13.05 | 13.41 | 494,614 | +0.21(+1.63%) |
Jan 11, 2019 | 13.20 | 13.25 | 13.10 | 13.20 | 270,754 | +0.01(+0.09%) |
Jan 10, 2019 | 13.14 | 13.26 | 13.06 | 13.19 | 334,471 | -0.01(-0.09%) |
Jan 09, 2019 | 13.09 | 13.25 | 12.99 | 13.20 | 652,023 | +0.12(+0.94%) |
Jan 08, 2019 | 12.79 | 13.23 | 12.68 | 13.07 | 661,140 | +0.41(+3.20%) |
Jan 07, 2019 | 12.47 | 12.74 | 12.40 | 12.67 | 744,929 | +0.27(+2.18%) |
Jan 04, 2019 | 12.10 | 12.66 | 12.06 | 12.40 | 697,902 | +0.36(+3.01%) |
Jan 03, 2019 | 11.93 | 12.08 | 11.88 | 12.04 | 471,310 | +0.11(+0.93%) |
Jan 02, 2019 | 11.79 | 12.02 | 11.69 | 11.93 | 331,611 | +0.10(+0.83%) |
Dec 31, 2018 | 11.89 | 12.02 | 11.68 | 11.83 | 641,861 | -0.05(-0.41%) |
Dec 28, 2018 | 11.74 | 12.07 | 11.69 | 11.88 | 809,657 | +0.20(+1.68%) |
Dec 27, 2018 | 11.68 | 11.75 | 11.44 | 11.68 | 897,000 | -0.13(-1.09%) |
Dec 26, 2018 | 11.79 | 11.96 | 11.68 | 11.81 | 844,261 | +0.07(+0.58%) |
Dec 24, 2018 | 12.06 | 12.06 | 11.70 | 11.74 | 590,219 | -0.32(-2.65%) |
Dec 21, 2018 | 12.35 | 12.74 | 12.04 | 12.06 | 5,773,659 | -0.37(-3.01%) |
Dec 20, 2018 | 12.65 | 12.66 | 12.28 | 12.44 | 953,967 | -0.26(-2.08%) |
Dec 19, 2018 | 12.81 | 12.85 | 12.60 | 12.70 | 734,022 | -0.18(-1.38%) |
Dec 18, 2018 | 13.20 | 13.27 | 12.76 | 12.88 | 663,414 | -0.33(-2.51%) |
Dec 17, 2018 | 13.26 | 13.28 | 13.06 | 13.21 | 733,937 | -0.06(-0.42%) |
Dec 14, 2018 | 13.13 | 13.30 | 13.11 | 13.27 | 607,976 | +0.03(+0.23%) |
Dec 13, 2018 | 13.09 | 13.34 | 13.07 | 13.23 | 542,900 | +0.17(+1.27%) |
Dec 12, 2018 | 13.07 | 13.33 | 13.04 | 13.07 | 363,358 | +0.03(+0.24%) |
Dec 11, 2018 | 13.25 | 13.28 | 12.90 | 13.04 | 602,374 | -0.21(-1.62%) |
Dec 10, 2018 | 13.32 | 13.33 | 12.99 | 13.25 | 656,349 | -0.10(-0.78%) |
Dec 07, 2018 | 13.60 | 13.64 | 13.23 | 13.36 | 574,091 | -0.19(-1.40%) |
Dec 06, 2018 | 13.66 | 13.71 | 13.43 | 13.55 | 673,868 | -0.17(-1.25%) |
Dec 04, 2018 | 13.99 | 14.00 | 13.67 | 13.72 | 783,429 | -0.18(-1.28%) |
Dec 03, 2018 | 14.39 | 14.39 | 13.82 | 13.90 | 928,356 | -0.44(-3.08%) |
Nov 30, 2018 | 14.20 | 14.49 | 14.19 | 14.34 | 285,579 | +0.07(+0.52%) |
Nov 29, 2018 | 14.12 | 14.38 | 14.11 | 14.27 | 457,513 | +0.13(+0.91%) |
Nov 28, 2018 | 14.25 | 14.30 | 14.06 | 14.14 | 276,684 | -0.12(-0.82%) |
Nov 27, 2018 | 14.30 | 14.34 | 14.12 | 14.25 | 203,038 | -0.08(-0.56%) |
Nov 26, 2018 | 14.20 | 14.33 | 14.20 | 14.33 | 271,795 | +0.13(+0.91%) |
Nov 23, 2018 | 14.28 | 14.33 | 14.20 | 14.20 | 79,336 | -0.11(-0.77%) |
Nov 21, 2018 | 14.31 | 14.31 | 14.31 | 0 | +0.09(+0.65%) | |
Nov 20, 2018 | 14.13 | 14.27 | 14.02 | 14.22 | 308,406 | -0.03(-0.22%) |
Nov 19, 2018 | 14.33 | 14.46 | 14.20 | 14.25 | 329,061 | -0.07(-0.51%) |
Nov 16, 2018 | 14.17 | 14.35 | 14.11 | 14.33 | 310,993 | +0.18(+1.30%) |
Nov 15, 2018 | 13.76 | 14.20 | 13.76 | 14.14 | 403,413 | +0.21(+1.50%) |
Nov 14, 2018 | 13.92 | 14.11 | 13.83 | 13.93 | 448,687 | +0.10(+0.75%) |
Nov 13, 2018 | 13.95 | 14.03 | 13.73 | 13.83 | 390,196 | -0.06(-0.40%) |
Nov 12, 2018 | 13.95 | 14.10 | 13.84 | 13.88 | 207,339 | -0.06(-0.40%) |
Nov 09, 2018 | 13.77 | 13.99 | 13.77 | 13.94 | 343,249 | +0.15(+1.11%) |
Nov 08, 2018 | 13.81 | 13.96 | 13.73 | 13.79 | 241,629 | -0.03(-0.22%) |
Nov 07, 2018 | 13.70 | 13.85 | 13.58 | 13.82 | 266,744 | +0.10(+0.76%) |
Nov 06, 2018 | 13.76 | 13.80 | 13.65 | 13.71 | 194,272 | -0.09(-0.62%) |
Nov 05, 2018 | 13.60 | 13.92 | 13.58 | 13.80 | 380,088 | +0.15(+1.12%) |
Nov 02, 2018 | 13.65 | 13.70 | 13.51 | 13.65 | 447,711 | +0.00(+0.00%) |
Nov 01, 2018 | 13.68 | 13.85 | 13.57 | 13.65 | 603,242 | -0.01(-0.09%) |
Oct 31, 2018 | 13.93 | 13.93 | 13.53 | 13.66 | 518,299 | -0.23(-1.64%) |
Oct 30, 2018 | 13.97 | 14.10 | 13.84 | 13.88 | 260,746 | -0.08(-0.56%) |
Oct 29, 2018 | 14.03 | 14.15 | 13.72 | 13.96 | 309,962 | -0.04(-0.30%) |
Oct 26, 2018 | 14.12 | 14.14 | 13.84 | 14.00 | 447,376 | -0.09(-0.64%) |
Oct 25, 2018 | 14.14 | 14.18 | 13.95 | 14.09 | 283,920 | -0.08(-0.59%) |
Oct 24, 2018 | 14.18 | 14.29 | 14.12 | 14.18 | 263,850 | +0.04(+0.25%) |
Oct 23, 2018 | 13.97 | 14.21 | 13.88 | 14.14 | 287,490 | +0.10(+0.72%) |
Oct 22, 2018 | 13.99 | 14.09 | 13.96 | 14.04 | 229,664 | +0.04(+0.26%) |
Oct 19, 2018 | 14.09 | 14.17 | 14.00 | 14.00 | 304,497 | -0.08(-0.55%) |
Oct 18, 2018 | 14.15 | 14.34 | 14.06 | 14.08 | 423,483 | -0.09(-0.63%) |
Oct 17, 2018 | 14.32 | 14.32 | 14.06 | 14.17 | 317,833 | -0.11(-0.80%) |
Oct 16, 2018 | 14.29 | 14.44 | 14.27 | 14.29 | 363,495 | +0.02(+0.17%) |
Oct 15, 2018 | 14.15 | 14.35 | 14.05 | 14.26 | 395,416 | +0.18(+1.27%) |
Oct 12, 2018 | 14.06 | 14.16 | 13.99 | 14.08 | 417,428 | +0.02(+0.17%) |
Oct 11, 2018 | 14.02 | 14.16 | 13.97 | 14.06 | 298,313 | +0.01(+0.04%) |
Oct 10, 2018 | 14.05 | 14.14 | 13.98 | 14.05 | 296,842 | +0.02(+0.17%) |
Oct 09, 2018 | 14.05 | 14.10 | 13.98 | 14.03 | 314,824 | -0.04(-0.25%) |
Oct 08, 2018 | 14.02 | 14.18 | 14.02 | 14.06 | 296,253 | +0.11(+0.77%) |
Oct 05, 2018 | 13.97 | 14.08 | 13.88 | 13.96 | 365,731 | -0.05(-0.34%) |
Oct 04, 2018 | 14.05 | 14.05 | 13.88 | 14.00 | 314,128 | -0.07(-0.47%) |
Oct 03, 2018 | 13.99 | 14.10 | 13.95 | 14.07 | 405,745 | +0.08(+0.56%) |
Oct 02, 2018 | 13.99 | 14.03 | 13.91 | 13.99 | 217,797 | +0.00(+0.00%) |
Oct 01, 2018 | 14.09 | 14.15 | 13.93 | 13.99 | 353,862 | -0.07(-0.51%) |
Sep 28, 2018 | 13.95 | 14.11 | 13.95 | 14.06 | 290,443 | +0.08(+0.56%) |
Sep 27, 2018 | 14.01 | 14.13 | 13.98 | 13.99 | 178,390 | -0.02(-0.17%) |
Sep 26, 2018 | 13.94 | 14.03 | 13.89 | 14.01 | 399,724 | +0.05(+0.38%) |
Sep 25, 2018 | 14.00 | 14.07 | 13.84 | 13.96 | 566,965 | -0.09(-0.64%) |
Sep 24, 2018 | 13.96 | 14.11 | 13.95 | 14.05 | 313,345 | +0.12(+0.86%) |
Sep 21, 2018 | 13.87 | 13.96 | 13.78 | 13.93 | 319,387 | +0.07(+0.52%) |
Sep 20, 2018 | 13.87 | 13.93 | 13.76 | 13.85 | 189,927 | +0.00(+0.00%) |
Sep 19, 2018 | 13.81 | 13.90 | 13.72 | 13.85 | 190,397 | +0.05(+0.39%) |
Sep 18, 2018 | 13.82 | 13.93 | 13.79 | 13.80 | 246,284 | -0.05(-0.35%) |
Sep 17, 2018 | 13.89 | 13.95 | 13.82 | 13.85 | 299,583 | +0.01(+0.09%) |
Sep 14, 2018 | 13.65 | 13.86 | 13.57 | 13.84 | 289,606 | +0.13(+0.96%) |
Sep 13, 2018 | 13.69 | 13.71 | 13.60 | 13.71 | 198,353 | +0.04(+0.26%) |
Sep 12, 2018 | 13.69 | 13.74 | 13.54 | 13.67 | 273,866 | +0.01(+0.09%) |
Sep 11, 2018 | 13.63 | 13.68 | 13.57 | 13.66 | 295,536 | +0.02(+0.18%) |
Sep 10, 2018 | 13.53 | 13.68 | 13.49 | 13.63 | 388,951 | +0.09(+0.66%) |
Sep 07, 2018 | 13.57 | 13.62 | 13.39 | 13.54 | 258,320 | -0.08(-0.61%) |
Sep 06, 2018 | 13.62 | 13.68 | 13.54 | 13.63 | 254,447 | +0.06(+0.44%) |
Sep 05, 2018 | 13.45 | 13.63 | 13.45 | 13.57 | 232,719 | +0.07(+0.49%) |
Sep 04, 2018 | 13.48 | 13.63 | 13.42 | 13.50 | 189,328 | -0.01(-0.04%) |
Aug 31, 2018 | 13.51 | 13.51 | 13.51 | 0 | -0.08(-0.57%) | |
Aug 30, 2018 | 13.75 | 13.77 | 13.56 | 13.59 | 338,421 | -0.17(-1.22%) |
Aug 29, 2018 | 13.83 | 13.93 | 13.75 | 13.75 | 199,261 | -0.12(-0.86%) |
Aug 28, 2018 | 13.93 | 13.97 | 13.70 | 13.87 | 495,000 | -0.08(-0.56%) |
Aug 27, 2018 | 14.20 | 14.20 | 13.84 | 13.95 | 676,219 | -0.23(-1.60%) |
Aug 24, 2018 | 14.24 | 14.30 | 14.14 | 14.18 | 297,135 | -0.04(-0.25%) |
Aug 23, 2018 | 14.30 | 14.40 | 14.16 | 14.21 | 533,343 | -0.10(-0.71%) |
Aug 22, 2018 | 14.26 | 14.34 | 14.22 | 14.32 | 239,518 | +0.03(+0.21%) |
Aug 21, 2018 | 14.46 | 14.46 | 14.25 | 14.29 | 449,350 | -0.09(-0.62%) |
Aug 20, 2018 | 14.53 | 14.61 | 14.36 | 14.37 | 349,617 | -0.17(-1.15%) |
Aug 17, 2018 | 14.46 | 14.59 | 14.37 | 14.54 | 443,695 | +0.01(+0.08%) |
Aug 16, 2018 | 14.57 | 14.58 | 14.36 | 14.53 | 326,338 | +0.06(+0.41%) |
Aug 15, 2018 | 14.58 | 14.69 | 14.42 | 14.47 | 540,947 | -0.14(-0.94%) |
Aug 14, 2018 | 14.40 | 14.64 | 14.32 | 14.61 | 564,325 | +0.25(+1.71%) |
Aug 13, 2018 | 14.29 | 14.52 | 14.12 | 14.36 | 428,601 | +0.07(+0.50%) |
Aug 10, 2018 | 14.03 | 14.35 | 13.97 | 14.29 | 1,063,899 | +0.33(+2.35%) |
Aug 09, 2018 | 13.75 | 13.97 | 13.60 | 13.96 | 518,655 | +0.39(+2.91%) |
Aug 08, 2018 | 13.51 | 13.63 | 13.48 | 13.57 | 278,519 | +0.01(+0.04%) |
Aug 07, 2018 | 13.44 | 13.65 | 13.33 | 13.56 | 282,571 | +0.08(+0.62%) |
Aug 06, 2018 | 13.38 | 13.49 | 13.30 | 13.48 | 423,635 | +0.10(+0.71%) |
Aug 03, 2018 | 13.65 | 13.69 | 13.36 | 13.38 | 667,573 | -0.27(-1.96%) |
Aug 02, 2018 | 13.76 | 13.80 | 13.61 | 13.65 | 412,167 | -0.12(-0.85%) |
Aug 01, 2018 | 13.85 | 13.93 | 13.72 | 13.77 | 380,199 | -0.08(-0.55%) |
Jul 31, 2018 | 13.85 | 13.92 | 13.84 | 13.84 | 219,954 | -0.06(-0.42%) |
Jul 30, 2018 | 13.88 | 13.96 | 13.80 | 13.90 | 274,723 | +0.05(+0.34%) |
Jul 27, 2018 | 13.77 | 13.93 | 13.74 | 13.85 | 207,006 | +0.05(+0.38%) |
Jul 26, 2018 | 13.78 | 13.85 | 13.76 | 13.80 | 206,552 | +0.04(+0.30%) |
Jul 25, 2018 | 13.77 | 13.78 | 13.60 | 13.76 | 322,560 | -0.01(-0.04%) |
Jul 24, 2018 | 13.75 | 13.78 | 13.64 | 13.77 | 163,985 | +0.01(+0.09%) |
Jul 23, 2018 | 13.62 | 13.80 | 13.60 | 13.76 | 171,822 | +0.07(+0.51%) |
Jul 20, 2018 | 13.66 | 13.71 | 13.58 | 13.69 | 143,131 | -0.01(-0.04%) |
Jul 19, 2018 | 13.56 | 13.78 | 13.50 | 13.69 | 276,323 | +0.18(+1.34%) |
Jul 18, 2018 | 13.55 | 13.60 | 13.46 | 13.51 | 253,842 | -0.04(-0.26%) |
Jul 17, 2018 | 13.62 | 13.63 | 13.53 | 13.55 | 160,097 | -0.07(-0.51%) |
Jul 16, 2018 | 13.51 | 13.67 | 13.47 | 13.62 | 151,039 | +0.10(+0.78%) |
Jul 13, 2018 | 13.56 | 13.60 | 13.42 | 13.51 | 217,923 | -0.06(-0.47%) |
Jul 12, 2018 | 13.68 | 13.69 | 13.56 | 13.57 | 175,166 | -0.05(-0.38%) |
Jul 11, 2018 | 13.56 | 13.71 | 13.56 | 13.63 | 266,246 | -0.02(-0.17%) |
Jul 10, 2018 | 13.56 | 13.74 | 13.56 | 13.65 | 211,953 | +0.09(+0.69%) |
Jul 09, 2018 | 13.70 | 13.73 | 13.56 | 13.56 | 298,673 | -0.13(-0.98%) |
Jul 06, 2018 | 13.68 | 13.76 | 13.66 | 13.69 | 181,921 | +0.01(+0.04%) |
Jul 05, 2018 | 13.73 | 13.73 | 13.65 | 13.69 | 223,489 | -0.02(-0.13%) |
Jul 03, 2018 | 13.70 | 13.70 | 13.70 | 0 | +0.02(+0.13%) |