Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.94 | 16.03 | 15.87 | 16.00 | 244,867 | +0.16(+1.02%) |
Apr 29, 2019 | 15.79 | 15.87 | 15.79 | 15.84 | 207,337 | +0.12(+0.77%) |
Apr 26, 2019 | 15.77 | 15.81 | 15.69 | 15.72 | 221,396 | +0.01(+0.09%) |
Apr 25, 2019 | 15.74 | 15.75 | 15.67 | 15.71 | 155,542 | -0.01(-0.09%) |
Apr 24, 2019 | 15.75 | 15.79 | 15.67 | 15.72 | 176,446 | -0.01(-0.09%) |
Apr 23, 2019 | 15.69 | 15.81 | 15.67 | 15.73 | 247,173 | +0.06(+0.39%) |
Apr 22, 2019 | 15.69 | 15.76 | 15.59 | 15.67 | 293,020 | -0.00(-0.02%) |
Apr 18, 2019 | 15.68 | 15.73 | 15.66 | 15.68 | 159,361 | +0.02(+0.13%) |
Apr 17, 2019 | 15.71 | 15.71 | 15.64 | 15.66 | 219,399 | +0.05(+0.34%) |
Apr 16, 2019 | 15.58 | 15.70 | 15.56 | 15.60 | 182,570 | +0.05(+0.34%) |
Apr 15, 2019 | 15.54 | 15.59 | 15.49 | 15.55 | 232,674 | +0.04(+0.26%) |
Apr 12, 2019 | 15.45 | 15.51 | 15.42 | 15.51 | 211,138 | +0.17(+1.09%) |
Apr 11, 2019 | 15.29 | 15.37 | 15.27 | 15.34 | 196,438 | +0.07(+0.48%) |
Apr 10, 2019 | 15.27 | 15.31 | 15.19 | 15.27 | 129,046 | +0.03(+0.22%) |
Apr 09, 2019 | 15.25 | 15.25 | 15.19 | 15.23 | 178,345 | -0.01(-0.09%) |
Apr 08, 2019 | 15.29 | 15.31 | 15.20 | 15.25 | 253,882 | -0.01(-0.04%) |
Apr 05, 2019 | 15.28 | 15.28 | 15.17 | 15.25 | 301,264 | +0.07(+0.44%) |
Apr 04, 2019 | 15.17 | 15.21 | 15.08 | 15.19 | 171,629 | +0.03(+0.22%) |
Apr 03, 2019 | 15.19 | 15.19 | 15.11 | 15.15 | 170,343 | +0.05(+0.35%) |
Apr 02, 2019 | 15.11 | 15.17 | 15.03 | 15.10 | 205,778 | +0.01(+0.09%) |
Apr 01, 2019 | 15.04 | 15.09 | 15.00 | 15.09 | 251,799 | +0.15(+0.99%) |
Mar 29, 2019 | 14.90 | 14.94 | 14.85 | 14.94 | 228,746 | +0.18(+1.23%) |
Mar 28, 2019 | 14.66 | 14.76 | 14.66 | 14.76 | 359,793 | +0.10(+0.69%) |
Mar 27, 2019 | 14.70 | 14.75 | 14.60 | 14.66 | 249,477 | +0.02(+0.14%) |
Mar 26, 2019 | 14.66 | 14.70 | 14.62 | 14.64 | 192,861 | +0.04(+0.28%) |
Mar 25, 2019 | 14.55 | 14.64 | 14.53 | 14.60 | 234,293 | -0.01(-0.09%) |
Mar 22, 2019 | 14.80 | 14.85 | 14.60 | 14.61 | 218,450 | -0.25(-1.71%) |
Mar 21, 2019 | 14.78 | 14.93 | 14.75 | 14.86 | 224,320 | +0.05(+0.32%) |
Mar 20, 2019 | 15.00 | 15.01 | 14.81 | 14.82 | 184,314 | -0.08(-0.56%) |
Mar 19, 2019 | 14.95 | 14.98 | 14.89 | 14.90 | 243,014 | +0.03(+0.18%) |
Mar 18, 2019 | 14.81 | 14.90 | 14.81 | 14.87 | 170,710 | +0.07(+0.49%) |
Mar 15, 2019 | 14.73 | 14.81 | 14.72 | 14.80 | 180,525 | +0.09(+0.59%) |
Mar 14, 2019 | 14.76 | 14.79 | 14.70 | 14.71 | 114,388 | -0.02(-0.14%) |
Mar 13, 2019 | 14.71 | 14.76 | 14.67 | 14.73 | 142,302 | +0.09(+0.59%) |
Mar 12, 2019 | 14.57 | 14.65 | 14.57 | 14.65 | 119,277 | +0.11(+0.73%) |
Mar 11, 2019 | 14.38 | 14.61 | 14.38 | 14.54 | 180,103 | +0.19(+1.30%) |
Mar 08, 2019 | 14.34 | 14.39 | 14.28 | 14.36 | 209,662 | -0.08(-0.55%) |
Mar 07, 2019 | 14.53 | 14.54 | 14.34 | 14.44 | 199,977 | -0.07(-0.46%) |
Mar 06, 2019 | 14.63 | 14.65 | 14.49 | 14.50 | 160,526 | -0.15(-1.00%) |
Mar 05, 2019 | 14.58 | 14.65 | 14.55 | 14.65 | 123,488 | +0.05(+0.36%) |
Mar 04, 2019 | 14.68 | 14.73 | 14.52 | 14.60 | 206,996 | -0.05(-0.32%) |
Mar 01, 2019 | 14.68 | 14.71 | 14.60 | 14.64 | 244,956 | +0.03(+0.18%) |
Feb 28, 2019 | 14.65 | 14.65 | 14.58 | 14.62 | 238,553 | +0.03(+0.23%) |
Feb 27, 2019 | 14.54 | 14.58 | 14.52 | 14.58 | 144,076 | -0.04(-0.27%) |
Feb 26, 2019 | 14.62 | 14.65 | 14.60 | 14.62 | 131,246 | +0.00(+0.00%) |
Feb 25, 2019 | 14.53 | 14.62 | 14.53 | 14.62 | 202,414 | +0.13(+0.87%) |
Feb 22, 2019 | 14.46 | 14.56 | 14.46 | 14.50 | 155,894 | +0.06(+0.41%) |
Feb 21, 2019 | 14.50 | 14.52 | 14.41 | 14.44 | 168,953 | -0.08(-0.55%) |
Feb 20, 2019 | 14.61 | 14.66 | 14.50 | 14.52 | 272,416 | -0.02(-0.11%) |
Feb 19, 2019 | 14.43 | 14.56 | 14.43 | 14.53 | 266,960 | +0.11(+0.73%) |
Feb 15, 2019 | 14.39 | 14.44 | 14.35 | 14.43 | 151,185 | +0.09(+0.65%) |
Feb 14, 2019 | 14.29 | 14.37 | 14.27 | 14.33 | 190,038 | -0.01(-0.05%) |
Feb 13, 2019 | 14.33 | 14.37 | 14.25 | 14.34 | 312,822 | +0.09(+0.65%) |
Feb 12, 2019 | 14.15 | 14.29 | 14.15 | 14.25 | 292,028 | +0.17(+1.17%) |
Feb 11, 2019 | 14.07 | 14.10 | 13.98 | 14.08 | 201,078 | +0.07(+0.52%) |
Feb 08, 2019 | 14.00 | 14.01 | 13.92 | 14.01 | 191,703 | -0.01(-0.09%) |
Feb 07, 2019 | 14.06 | 14.08 | 13.91 | 14.02 | 157,619 | -0.08(-0.56%) |
Feb 06, 2019 | 14.10 | 14.14 | 14.04 | 14.10 | 227,700 | +0.02(+0.14%) |
Feb 05, 2019 | 14.06 | 14.10 | 14.01 | 14.08 | 320,366 | +0.07(+0.47%) |
Feb 04, 2019 | 14.00 | 14.03 | 13.93 | 14.02 | 277,322 | +0.00(+0.00%) |
Feb 01, 2019 | 13.99 | 14.04 | 13.94 | 14.02 | 252,328 | +0.06(+0.43%) |
Jan 31, 2019 | 13.97 | 14.03 | 13.87 | 13.96 | 329,009 | +0.07(+0.48%) |
Jan 30, 2019 | 13.75 | 13.89 | 13.68 | 13.89 | 229,927 | +0.23(+1.69%) |
Jan 29, 2019 | 13.63 | 13.71 | 13.61 | 13.66 | 345,472 | +0.07(+0.49%) |
Jan 28, 2019 | 13.56 | 13.59 | 13.47 | 13.59 | 255,669 | +0.01(+0.05%) |
Jan 25, 2019 | 13.61 | 13.66 | 13.56 | 13.59 | 232,523 | +0.05(+0.34%) |
Jan 24, 2019 | 13.63 | 13.63 | 13.50 | 13.54 | 221,829 | -0.01(-0.10%) |
Jan 23, 2019 | 13.55 | 13.63 | 13.44 | 13.55 | 298,852 | +0.03(+0.22%) |
Jan 22, 2019 | 13.71 | 13.71 | 13.43 | 13.52 | 334,660 | -0.20(-1.44%) |
Jan 18, 2019 | 13.62 | 13.75 | 13.54 | 13.72 | 397,697 | +0.16(+1.21%) |
Jan 17, 2019 | 13.42 | 13.69 | 13.37 | 13.56 | 163,386 | +0.10(+0.73%) |
Jan 16, 2019 | 13.46 | 13.55 | 13.44 | 13.46 | 266,339 | -0.03(-0.24%) |
Jan 15, 2019 | 13.32 | 13.49 | 13.31 | 13.49 | 320,350 | +0.20(+1.53%) |
Jan 14, 2019 | 13.26 | 13.29 | 13.18 | 13.29 | 206,802 | -0.01(-0.10%) |
Jan 11, 2019 | 13.21 | 13.31 | 13.21 | 13.30 | 192,910 | +0.08(+0.60%) |
Jan 10, 2019 | 13.19 | 13.29 | 13.12 | 13.22 | 417,245 | +0.03(+0.25%) |
Jan 09, 2019 | 13.16 | 13.24 | 13.14 | 13.19 | 426,075 | +0.05(+0.35%) |
Jan 08, 2019 | 13.11 | 13.25 | 13.04 | 13.14 | 307,530 | +0.16(+1.27%) |
Jan 07, 2019 | 12.84 | 13.08 | 12.81 | 12.98 | 326,522 | +0.20(+1.59%) |
Jan 04, 2019 | 12.55 | 12.85 | 12.55 | 12.77 | 627,454 | +0.30(+2.37%) |
Jan 03, 2019 | 12.64 | 12.76 | 12.41 | 12.48 | 475,027 | -0.19(-1.50%) |
Jan 02, 2019 | 12.31 | 12.77 | 12.26 | 12.67 | 719,516 | +0.20(+1.58%) |
Dec 31, 2018 | 12.53 | 12.55 | 12.37 | 12.47 | 823,105 | +0.07(+0.53%) |
Dec 28, 2018 | 12.20 | 12.52 | 12.17 | 12.41 | 804,225 | +0.24(+2.00%) |
Dec 27, 2018 | 11.98 | 12.20 | 11.82 | 12.16 | 1,090,096 | +0.12(+0.98%) |
Dec 26, 2018 | 11.63 | 12.05 | 11.52 | 12.05 | 800,166 | +0.47(+4.03%) |
Dec 24, 2018 | 11.62 | 11.78 | 11.46 | 11.58 | 866,651 | -0.24(-2.00%) |
Dec 21, 2018 | 12.26 | 12.36 | 11.77 | 11.82 | 874,416 | -0.48(-3.92%) |
Dec 20, 2018 | 12.97 | 13.01 | 12.11 | 12.30 | 806,430 | -0.66(-5.13%) |
Dec 19, 2018 | 13.01 | 13.10 | 12.86 | 12.96 | 421,648 | -0.01(-0.05%) |
Dec 18, 2018 | 12.86 | 13.15 | 12.83 | 12.97 | 645,635 | +0.15(+1.17%) |
Dec 17, 2018 | 13.57 | 13.61 | 12.77 | 12.82 | 887,811 | -0.75(-5.52%) |
Dec 14, 2018 | 13.93 | 13.95 | 13.54 | 13.57 | 324,672 | -0.46(-3.30%) |
Dec 13, 2018 | 13.95 | 14.04 | 13.91 | 14.03 | 168,056 | +0.08(+0.56%) |
Dec 12, 2018 | 14.02 | 14.11 | 13.93 | 13.95 | 257,675 | +0.00(+0.00%) |
Dec 11, 2018 | 14.12 | 14.19 | 13.90 | 13.95 | 236,668 | -0.05(-0.37%) |
Dec 10, 2018 | 14.29 | 14.30 | 13.84 | 14.01 | 330,555 | -0.32(-2.23%) |
Dec 07, 2018 | 14.37 | 14.52 | 14.25 | 14.33 | 191,182 | -0.16(-1.08%) |
Dec 06, 2018 | 14.38 | 14.53 | 14.10 | 14.48 | 370,968 | -0.22(-1.46%) |
Dec 04, 2018 | 15.06 | 15.09 | 14.66 | 14.70 | 225,091 | -0.43(-2.84%) |
Dec 03, 2018 | 15.09 | 15.15 | 15.02 | 15.13 | 173,553 | +0.23(+1.58%) |
Nov 30, 2018 | 14.81 | 14.89 | 14.79 | 14.89 | 187,192 | +0.14(+0.93%) |
Nov 29, 2018 | 14.73 | 14.78 | 14.69 | 14.76 | 146,582 | +0.05(+0.31%) |
Nov 28, 2018 | 14.55 | 14.76 | 14.55 | 14.71 | 220,519 | +0.18(+1.26%) |
Nov 27, 2018 | 14.45 | 14.53 | 14.38 | 14.53 | 109,464 | +0.07(+0.45%) |
Nov 26, 2018 | 14.33 | 14.47 | 14.33 | 14.46 | 135,846 | +0.16(+1.09%) |
Nov 23, 2018 | 14.33 | 14.33 | 14.26 | 14.31 | 76,411 | -0.07(-0.45%) |
Nov 21, 2018 | 14.37 | 14.37 | 14.37 | 0 | -0.04(-0.25%) | |
Nov 20, 2018 | 14.37 | 14.56 | 14.24 | 14.41 | 336,114 | -0.10(-0.71%) |
Nov 19, 2018 | 14.60 | 14.69 | 14.47 | 14.51 | 198,488 | -0.13(-0.88%) |
Nov 16, 2018 | 14.64 | 14.74 | 14.60 | 14.64 | 167,570 | -0.03(-0.22%) |
Nov 15, 2018 | 14.59 | 14.73 | 14.54 | 14.67 | 137,856 | -0.02(-0.13%) |
Nov 14, 2018 | 15.02 | 15.02 | 14.62 | 14.69 | 180,772 | -0.30(-2.03%) |
Nov 13, 2018 | 15.05 | 15.09 | 14.92 | 15.00 | 163,122 | -0.02(-0.13%) |
Nov 12, 2018 | 15.09 | 15.09 | 14.92 | 15.02 | 136,574 | -0.06(-0.39%) |
Nov 09, 2018 | 15.09 | 15.09 | 14.96 | 15.07 | 132,666 | -0.05(-0.34%) |
Nov 08, 2018 | 15.03 | 15.13 | 14.98 | 15.13 | 177,540 | +0.12(+0.78%) |
Nov 07, 2018 | 14.83 | 15.03 | 14.81 | 15.01 | 174,573 | +0.24(+1.62%) |
Nov 06, 2018 | 14.57 | 14.77 | 14.56 | 14.77 | 108,161 | +0.21(+1.42%) |
Nov 05, 2018 | 14.51 | 14.65 | 14.48 | 14.56 | 130,042 | +0.05(+0.36%) |
Nov 02, 2018 | 14.59 | 14.65 | 14.43 | 14.51 | 146,566 | -0.09(-0.62%) |
Nov 01, 2018 | 14.40 | 14.61 | 14.38 | 14.60 | 170,140 | +0.25(+1.71%) |
Oct 31, 2018 | 14.37 | 14.49 | 14.32 | 14.35 | 238,287 | +0.14(+0.96%) |
Oct 30, 2018 | 14.19 | 14.27 | 14.06 | 14.22 | 194,513 | +0.05(+0.37%) |
Oct 29, 2018 | 14.35 | 14.45 | 14.04 | 14.17 | 192,176 | +0.00(+0.00%) |
Oct 26, 2018 | 14.23 | 14.32 | 13.99 | 14.17 | 336,840 | -0.31(-2.15%) |
Oct 25, 2018 | 14.51 | 14.57 | 14.45 | 14.48 | 143,680 | +0.02(+0.13%) |
Oct 24, 2018 | 14.75 | 14.80 | 14.44 | 14.46 | 302,623 | -0.31(-2.10%) |
Oct 23, 2018 | 14.85 | 14.91 | 14.51 | 14.77 | 295,522 | -0.28(-1.87%) |
Oct 22, 2018 | 15.28 | 15.28 | 15.02 | 15.05 | 175,749 | -0.14(-0.93%) |
Oct 19, 2018 | 15.15 | 15.22 | 15.09 | 15.19 | 103,967 | +0.05(+0.34%) |
Oct 18, 2018 | 15.25 | 15.34 | 15.06 | 15.14 | 127,229 | -0.15(-0.97%) |
Oct 17, 2018 | 15.29 | 15.33 | 15.11 | 15.29 | 115,566 | +0.06(+0.37%) |
Oct 16, 2018 | 15.05 | 15.24 | 14.97 | 15.23 | 135,412 | +0.27(+1.82%) |
Oct 15, 2018 | 14.88 | 14.99 | 14.81 | 14.96 | 179,769 | +0.08(+0.56%) |
Oct 12, 2018 | 14.96 | 15.13 | 14.68 | 14.88 | 237,927 | +0.03(+0.22%) |
Oct 11, 2018 | 14.81 | 14.97 | 14.56 | 14.84 | 480,195 | -0.02(-0.13%) |
Oct 10, 2018 | 15.50 | 15.50 | 14.70 | 14.86 | 687,620 | -0.59(-3.79%) |
Oct 09, 2018 | 15.33 | 15.46 | 15.27 | 15.45 | 202,626 | +0.03(+0.21%) |
Oct 08, 2018 | 15.38 | 15.44 | 15.15 | 15.42 | 146,685 | -0.04(-0.25%) |
Oct 05, 2018 | 15.67 | 15.69 | 15.41 | 15.46 | 182,758 | -0.20(-1.27%) |
Oct 04, 2018 | 15.95 | 15.95 | 15.64 | 15.66 | 226,085 | -0.32(-1.97%) |
Oct 03, 2018 | 15.95 | 16.03 | 15.90 | 15.97 | 172,782 | +0.04(+0.28%) |
Oct 02, 2018 | 15.92 | 15.93 | 15.83 | 15.93 | 99,994 | +0.05(+0.32%) |
Oct 01, 2018 | 15.89 | 16.00 | 15.84 | 15.87 | 224,231 | +0.10(+0.61%) |
Sep 28, 2018 | 15.79 | 15.85 | 15.70 | 15.78 | 133,494 | -0.02(-0.12%) |
Sep 27, 2018 | 15.74 | 15.80 | 15.71 | 15.80 | 100,420 | +0.06(+0.37%) |
Sep 26, 2018 | 15.73 | 15.81 | 15.71 | 15.74 | 131,377 | +0.01(+0.08%) |
Sep 25, 2018 | 15.69 | 15.76 | 15.67 | 15.73 | 99,935 | +0.00(+0.00%) |
Sep 24, 2018 | 15.73 | 15.79 | 15.70 | 15.73 | 111,193 | +0.00(+0.00%) |
Sep 21, 2018 | 15.77 | 15.80 | 15.73 | 15.73 | 118,886 | -0.04(-0.24%) |
Sep 20, 2018 | 15.85 | 15.85 | 15.74 | 15.77 | 101,315 | +0.04(+0.23%) |
Sep 19, 2018 | 15.67 | 15.74 | 15.63 | 15.73 | 106,795 | +0.10(+0.65%) |
Sep 18, 2018 | 15.63 | 15.68 | 15.61 | 15.63 | 138,391 | -0.03(-0.16%) |
Sep 17, 2018 | 15.59 | 15.65 | 15.59 | 15.65 | 88,816 | +0.06(+0.41%) |
Sep 14, 2018 | 15.70 | 15.72 | 15.59 | 15.59 | 89,732 | -0.08(-0.53%) |
Sep 13, 2018 | 15.70 | 15.74 | 15.67 | 15.67 | 112,503 | +0.09(+0.57%) |
Sep 12, 2018 | 15.68 | 15.70 | 15.58 | 15.58 | 140,417 | -0.09(-0.57%) |
Sep 11, 2018 | 15.45 | 15.69 | 15.45 | 15.67 | 133,981 | +0.16(+1.03%) |
Sep 10, 2018 | 15.45 | 15.56 | 15.45 | 15.51 | 72,855 | +0.06(+0.41%) |
Sep 07, 2018 | 15.50 | 15.53 | 15.44 | 15.45 | 123,499 | -0.08(-0.54%) |
Sep 06, 2018 | 15.58 | 15.59 | 15.50 | 15.53 | 105,491 | +0.01(+0.04%) |
Sep 05, 2018 | 15.61 | 15.61 | 15.53 | 15.53 | 108,618 | -0.08(-0.53%) |
Sep 04, 2018 | 15.61 | 15.63 | 15.56 | 15.61 | 153,061 | +0.02(+0.12%) |
Aug 31, 2018 | 15.59 | 15.59 | 15.59 | 0 | -0.01(-0.08%) | |
Aug 30, 2018 | 15.55 | 15.60 | 15.53 | 15.60 | 114,263 | +0.03(+0.16%) |
Aug 29, 2018 | 15.51 | 15.63 | 15.51 | 15.58 | 184,608 | +0.04(+0.29%) |
Aug 28, 2018 | 15.59 | 15.59 | 15.49 | 15.53 | 127,524 | +0.02(+0.12%) |
Aug 27, 2018 | 15.62 | 15.63 | 15.49 | 15.51 | 112,770 | +0.00(+0.00%) |
Aug 24, 2018 | 15.51 | 15.57 | 15.47 | 15.51 | 104,114 | +0.01(+0.08%) |
Aug 23, 2018 | 15.56 | 15.63 | 15.49 | 15.50 | 123,333 | -0.08(-0.51%) |
Aug 22, 2018 | 15.52 | 15.59 | 15.49 | 15.58 | 112,580 | +0.05(+0.33%) |
Aug 21, 2018 | 15.55 | 15.57 | 15.48 | 15.53 | 134,035 | +0.02(+0.12%) |
Aug 20, 2018 | 15.56 | 15.66 | 15.50 | 15.51 | 217,843 | -0.04(-0.29%) |
Aug 17, 2018 | 15.45 | 15.55 | 15.43 | 15.55 | 145,307 | +0.13(+0.82%) |
Aug 16, 2018 | 15.38 | 15.52 | 15.37 | 15.43 | 131,759 | +0.13(+0.87%) |
Aug 15, 2018 | 15.32 | 15.36 | 15.25 | 15.29 | 182,252 | -0.04(-0.25%) |
Aug 14, 2018 | 15.41 | 15.41 | 15.31 | 15.33 | 121,375 | +0.03(+0.17%) |
Aug 13, 2018 | 15.38 | 15.41 | 15.29 | 15.31 | 126,362 | -0.08(-0.54%) |
Aug 10, 2018 | 15.40 | 15.40 | 15.33 | 15.39 | 136,500 | -0.05(-0.33%) |
Aug 09, 2018 | 15.41 | 15.45 | 15.39 | 15.44 | 94,754 | +0.03(+0.17%) |
Aug 08, 2018 | 15.38 | 15.42 | 15.34 | 15.41 | 113,648 | +0.07(+0.46%) |
Aug 07, 2018 | 15.27 | 15.36 | 15.27 | 15.34 | 124,730 | +0.08(+0.54%) |
Aug 06, 2018 | 15.22 | 15.26 | 15.20 | 15.26 | 111,039 | +0.11(+0.71%) |
Aug 03, 2018 | 15.08 | 15.17 | 15.08 | 15.15 | 124,863 | +0.10(+0.63%) |
Aug 02, 2018 | 15.05 | 15.06 | 15.01 | 15.06 | 109,505 | -0.03(-0.17%) |
Aug 01, 2018 | 15.01 | 15.08 | 15.01 | 15.08 | 125,271 | +0.10(+0.64%) |
Jul 31, 2018 | 14.98 | 15.02 | 14.94 | 14.99 | 201,390 | +0.06(+0.43%) |
Jul 30, 2018 | 15.00 | 15.01 | 14.89 | 14.92 | 121,498 | -0.08(-0.55%) |
Jul 27, 2018 | 15.00 | 15.01 | 14.95 | 15.01 | 134,928 | +0.04(+0.28%) |
Jul 26, 2018 | 14.87 | 14.98 | 14.87 | 14.97 | 126,136 | +0.10(+0.66%) |
Jul 25, 2018 | 14.86 | 14.90 | 14.85 | 14.87 | 122,155 | +0.00(+0.00%) |
Jul 24, 2018 | 14.89 | 14.94 | 14.82 | 14.87 | 195,259 | +0.05(+0.34%) |
Jul 23, 2018 | 14.87 | 14.87 | 14.78 | 14.82 | 124,168 | -0.04(-0.24%) |
Jul 20, 2018 | 14.86 | 14.86 | 14.81 | 14.85 | 182,844 | -0.02(-0.13%) |
Jul 19, 2018 | 14.77 | 14.87 | 14.76 | 14.87 | 192,053 | +0.08(+0.56%) |
Jul 18, 2018 | 14.76 | 14.82 | 14.72 | 14.79 | 194,379 | +0.03(+0.21%) |
Jul 17, 2018 | 14.67 | 14.76 | 14.67 | 14.76 | 147,016 | +0.09(+0.60%) |
Jul 16, 2018 | 14.64 | 14.71 | 14.64 | 14.67 | 139,953 | -0.01(-0.04%) |
Jul 13, 2018 | 14.63 | 14.69 | 14.63 | 14.67 | 141,052 | +0.04(+0.30%) |
Jul 12, 2018 | 14.77 | 14.78 | 14.61 | 14.63 | 171,856 | -0.06(-0.43%) |
Jul 11, 2018 | 14.65 | 14.69 | 14.61 | 14.69 | 205,938 | -0.01(-0.09%) |
Jul 10, 2018 | 14.66 | 14.71 | 14.57 | 14.71 | 192,548 | +0.09(+0.65%) |
Jul 09, 2018 | 14.61 | 14.65 | 14.59 | 14.61 | 206,095 | +0.04(+0.30%) |
Jul 06, 2018 | 14.52 | 14.61 | 14.50 | 14.57 | 192,321 | +0.01(+0.04%) |
Jul 05, 2018 | 14.59 | 14.59 | 14.54 | 14.56 | 164,544 | +0.03(+0.17%) |
Jul 03, 2018 | 14.54 | 14.54 | 14.54 | 0 | -0.05(-0.35%) | |
Jul 02, 2018 | 14.48 | 14.58 | 14.47 | 14.59 | 217,757 | +0.04(+0.26%) |
Jun 29, 2018 | 14.62 | 14.67 | 14.55 | 14.55 | 164,625 | +0.00(+0.00%) |
Jun 28, 2018 | 14.58 | 14.58 | 14.49 | 14.55 | 131,441 | -0.02(-0.13%) |
Jun 27, 2018 | 14.64 | 14.71 | 14.57 | 14.57 | 210,459 | -0.03(-0.22%) |
Jun 26, 2018 | 14.66 | 14.67 | 14.60 | 14.60 | 127,075 | -0.03(-0.17%) |
Jun 25, 2018 | 14.80 | 14.82 | 14.57 | 14.62 | 239,766 | -0.23(-1.53%) |
Jun 22, 2018 | 14.88 | 14.91 | 14.85 | 14.85 | 148,755 | +0.05(+0.36%) |
Jun 21, 2018 | 14.91 | 14.91 | 14.76 | 14.80 | 168,266 | -0.11(-0.72%) |
Jun 20, 2018 | 14.89 | 14.97 | 14.87 | 14.90 | 162,785 | +0.05(+0.34%) |
Jun 19, 2018 | 14.79 | 14.85 | 14.75 | 14.85 | 166,804 | +0.01(+0.08%) |
Jun 18, 2018 | 14.85 | 14.87 | 14.79 | 14.84 | 159,811 | -0.04(-0.25%) |
Jun 15, 2018 | 14.90 | 14.87 | 14.88 | 116,378 | +0.01(+0.04%) | |
Jun 14, 2018 | 14.87 | 14.89 | 14.84 | 14.87 | 171,395 | +0.04(+0.25%) |
Jun 13, 2018 | 14.83 | 14.87 | 14.79 | 14.84 | 180,563 | +0.01(+0.04%) |
Jun 12, 2018 | 14.69 | 14.83 | 14.68 | 14.83 | 174,995 | +0.18(+1.20%) |
Jun 11, 2018 | 14.60 | 14.65 | 14.58 | 14.65 | 87,572 | +0.08(+0.56%) |
Jun 08, 2018 | 14.52 | 14.58 | 14.52 | 14.57 | 152,443 | +0.04(+0.26%) |
Jun 07, 2018 | 14.53 | 14.58 | 14.50 | 14.53 | 232,347 | +0.01(+0.09%) |
Jun 06, 2018 | 14.53 | 14.43 | 14.52 | 176,533 | +0.02(+0.13%) | |
Jun 05, 2018 | 14.38 | 14.50 | 14.36 | 14.50 | 221,548 | +0.13(+0.87%) |
Jun 04, 2018 | 14.32 | 14.41 | 14.27 | 14.38 | 165,474 | +0.07(+0.48%) |
Jun 01, 2018 | 14.28 | 14.40 | 14.28 | 14.31 | 221,869 | +0.05(+0.35%) |
May 31, 2018 | 14.29 | 14.31 | 14.22 | 14.26 | 177,711 | -0.01(-0.04%) |
May 30, 2018 | 14.14 | 14.33 | 14.14 | 14.26 | 169,101 | +0.12(+0.84%) |
May 29, 2018 | 14.28 | 14.29 | 14.08 | 14.14 | 181,247 | -0.16(-1.14%) |
May 25, 2018 | 14.31 | 14.31 | 14.31 | 0 | -0.07(-0.48%) | |
May 24, 2018 | 14.38 | 14.40 | 14.28 | 14.38 | 167,398 | +0.03(+0.17%) |
May 23, 2018 | 14.32 | 14.38 | 14.30 | 14.35 | 168,522 | -0.04(-0.28%) |
May 22, 2018 | 14.39 | 14.42 | 14.33 | 14.39 | 160,451 | +0.08(+0.57%) |
May 21, 2018 | 14.27 | 14.38 | 14.27 | 14.31 | 166,501 | +0.06(+0.44%) |
May 18, 2018 | 14.16 | 14.25 | 14.13 | 14.25 | 137,756 | +0.14(+0.97%) |
May 17, 2018 | 14.15 | 14.22 | 14.11 | 14.11 | 187,383 | -0.09(-0.66%) |
May 16, 2018 | 14.14 | 14.24 | 14.12 | 14.21 | 104,356 | +0.02(+0.13%) |
May 15, 2018 | 14.20 | 14.20 | 14.12 | 14.19 | 118,072 | -0.03(-0.22%) |
May 14, 2018 | 14.19 | 14.25 | 14.18 | 14.22 | 101,985 | +0.06(+0.44%) |
May 11, 2018 | 14.10 | 14.18 | 14.10 | 14.16 | 98,609 | +0.06(+0.40%) |
May 10, 2018 | 14.04 | 14.11 | 13.97 | 14.10 | 124,532 | +0.13(+0.94%) |
May 09, 2018 | 13.91 | 14.02 | 13.91 | 13.97 | 134,781 | +0.06(+0.40%) |
May 08, 2018 | 13.84 | 13.92 | 13.84 | 13.91 | 152,253 | +0.04(+0.27%) |
May 07, 2018 | 13.88 | 13.96 | 13.86 | 13.88 | 143,960 | +0.01(+0.09%) |
May 04, 2018 | 13.76 | 13.87 | 13.76 | 13.86 | 186,824 | +0.10(+0.73%) |
May 03, 2018 | 13.91 | 13.91 | 13.74 | 13.76 | 213,819 | -0.17(-1.21%) |
May 02, 2018 | 13.97 | 13.97 | 13.88 | 13.93 | 156,529 | -0.02(-0.13%) |