Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 14.97 | 14.97 | 14.84 | 14.88 | 99,824 | -0.09(-0.59%) |
Oct 30, 2019 | 15.05 | 15.05 | 14.93 | 14.97 | 36,785 | +0.02(+0.11%) |
Oct 29, 2019 | 14.94 | 15.04 | 14.92 | 14.95 | 38,857 | +0.02(+0.11%) |
Oct 28, 2019 | 14.99 | 14.99 | 14.93 | 14.93 | 206,468 | -0.03(-0.22%) |
Oct 25, 2019 | 14.97 | 15.00 | 14.92 | 14.97 | 341,034 | +0.03(+0.22%) |
Oct 24, 2019 | 14.87 | 14.93 | 14.87 | 14.93 | 22,899 | +0.06(+0.43%) |
Oct 23, 2019 | 14.78 | 14.88 | 14.74 | 14.87 | 45,189 | +0.09(+0.60%) |
Oct 22, 2019 | 14.86 | 14.86 | 14.74 | 14.78 | 33,003 | +0.02(+0.11%) |
Oct 21, 2019 | 14.82 | 14.82 | 14.73 | 14.76 | 20,082 | -0.06(-0.43%) |
Oct 18, 2019 | 14.76 | 14.84 | 14.76 | 14.83 | 26,969 | +0.03(+0.22%) |
Oct 17, 2019 | 14.80 | 14.80 | 14.72 | 14.80 | 18,243 | +0.05(+0.33%) |
Oct 16, 2019 | 14.71 | 14.77 | 14.70 | 14.75 | 165,153 | +0.01(+0.05%) |
Oct 15, 2019 | 14.78 | 14.82 | 14.72 | 14.74 | 77,973 | -0.03(-0.22%) |
Oct 14, 2019 | 14.71 | 14.80 | 14.71 | 14.77 | 74,628 | -0.04(-0.27%) |
Oct 11, 2019 | 14.72 | 14.81 | 14.72 | 14.81 | 24,359 | +0.19(+1.27%) |
Oct 10, 2019 | 14.66 | 14.68 | 14.62 | 14.63 | 43,818 | +0.01(+0.05%) |
Oct 09, 2019 | 14.70 | 14.70 | 14.62 | 14.62 | 29,830 | +0.02(+0.17%) |
Oct 08, 2019 | 14.60 | 14.63 | 14.55 | 14.60 | 187,849 | +0.00(+0.01%) |
Oct 07, 2019 | 14.63 | 14.66 | 14.56 | 14.59 | 78,006 | -0.03(-0.17%) |
Oct 04, 2019 | 14.67 | 14.67 | 14.60 | 14.62 | 156,348 | +0.00(+0.00%) |
Oct 03, 2019 | 14.50 | 14.63 | 14.50 | 14.62 | 155,117 | +0.03(+0.22%) |
Oct 02, 2019 | 14.61 | 14.61 | 14.54 | 14.59 | 31,718 | +0.00(+0.00%) |
Oct 01, 2019 | 14.64 | 14.64 | 14.56 | 14.59 | 163,933 | -0.02(-0.11%) |
Sep 30, 2019 | 14.56 | 14.65 | 14.56 | 14.60 | 404,600 | -0.10(-0.71%) |
Sep 27, 2019 | 14.65 | 14.72 | 14.65 | 14.71 | 21,128 | -0.03(-0.22%) |
Sep 26, 2019 | 14.76 | 14.80 | 14.69 | 14.74 | 14,728 | -0.02(-0.11%) |
Sep 25, 2019 | 14.77 | 14.80 | 14.72 | 14.76 | 18,449 | -0.09(-0.60%) |
Sep 24, 2019 | 14.85 | 14.88 | 14.81 | 14.85 | 15,222 | -0.08(-0.51%) |
Sep 23, 2019 | 14.86 | 14.92 | 14.86 | 14.92 | 19,399 | +0.12(+0.79%) |
Sep 20, 2019 | 14.89 | 14.89 | 14.79 | 14.80 | 84,761 | -0.06(-0.38%) |
Sep 19, 2019 | 14.86 | 14.87 | 14.81 | 14.86 | 27,469 | +0.05(+0.33%) |
Sep 18, 2019 | 14.82 | 14.83 | 14.77 | 14.81 | 18,426 | -0.06(-0.43%) |
Sep 17, 2019 | 14.95 | 14.95 | 14.83 | 14.88 | 15,372 | -0.19(-1.23%) |
Sep 16, 2019 | 14.90 | 15.10 | 14.90 | 15.06 | 43,304 | +0.39(+2.63%) |
Sep 13, 2019 | 14.81 | 14.81 | 14.68 | 14.68 | 105,641 | +0.00(+0.00%) |
Sep 12, 2019 | 14.50 | 14.70 | 14.50 | 14.68 | 22,547 | +0.03(+0.22%) |
Sep 11, 2019 | 14.68 | 14.69 | 14.57 | 14.64 | 35,638 | -0.03(-0.22%) |
Sep 10, 2019 | 14.64 | 14.69 | 14.62 | 14.68 | 17,180 | +0.07(+0.50%) |
Sep 09, 2019 | 14.56 | 14.63 | 14.56 | 14.60 | 61,659 | +0.07(+0.50%) |
Sep 06, 2019 | 14.54 | 14.57 | 14.49 | 14.53 | 100,545 | -0.04(-0.28%) |
Sep 05, 2019 | 14.69 | 14.69 | 14.56 | 14.57 | 16,548 | -0.06(-0.38%) |
Sep 04, 2019 | 14.59 | 14.66 | 14.52 | 14.63 | 119,824 | +0.23(+1.56%) |
Sep 03, 2019 | 14.29 | 14.41 | 14.29 | 14.40 | 114,731 | -0.02(-0.17%) |
Aug 30, 2019 | 14.47 | 14.52 | 14.39 | 14.43 | 29,082 | -0.06(-0.44%) |
Aug 29, 2019 | 14.55 | 14.55 | 14.47 | 14.49 | 23,398 | -0.01(-0.06%) |
Aug 28, 2019 | 14.43 | 14.50 | 14.43 | 14.50 | 46,252 | +0.13(+0.90%) |
Aug 27, 2019 | 14.37 | 14.41 | 14.33 | 14.37 | 238,356 | +0.01(+0.06%) |
Aug 26, 2019 | 14.35 | 14.37 | 14.31 | 14.36 | 19,215 | +0.12(+0.85%) |
Aug 23, 2019 | 14.28 | 14.33 | 14.22 | 14.24 | 10,812 | -0.10(-0.73%) |
Aug 22, 2019 | 14.33 | 14.39 | 14.33 | 14.35 | 30,791 | -0.05(-0.36%) |
Aug 21, 2019 | 14.42 | 14.45 | 14.37 | 14.40 | 23,560 | +0.04(+0.25%) |
Aug 20, 2019 | 14.30 | 14.39 | 14.30 | 14.36 | 27,072 | +0.02(+0.11%) |
Aug 19, 2019 | 14.27 | 14.36 | 14.27 | 14.35 | 19,287 | +0.00(+0.00%) |
Aug 16, 2019 | 14.40 | 14.40 | 14.35 | 14.35 | 378,443 | -0.05(-0.34%) |
Aug 15, 2019 | 14.36 | 14.43 | 14.34 | 14.39 | 61,010 | -0.02(-0.17%) |
Aug 14, 2019 | 14.43 | 14.45 | 14.37 | 14.42 | 37,843 | -0.10(-0.72%) |
Aug 13, 2019 | 14.31 | 14.56 | 14.31 | 14.52 | 53,834 | +0.09(+0.61%) |
Aug 12, 2019 | 14.47 | 14.52 | 14.36 | 14.43 | 79,074 | -0.10(-0.66%) |
Aug 09, 2019 | 14.50 | 14.55 | 14.50 | 14.53 | 23,365 | +0.03(+0.22%) |
Aug 08, 2019 | 14.43 | 14.51 | 14.41 | 14.50 | 22,942 | +0.09(+0.61%) |
Aug 07, 2019 | 14.33 | 14.41 | 14.29 | 14.41 | 108,840 | +0.00(+0.00%) |
Aug 06, 2019 | 14.52 | 14.52 | 14.37 | 14.41 | 84,952 | -0.05(-0.33%) |
Aug 05, 2019 | 14.34 | 14.49 | 14.34 | 14.46 | 45,009 | -0.05(-0.33%) |
Aug 02, 2019 | 14.63 | 14.63 | 14.51 | 14.51 | 22,868 | -0.05(-0.36%) |
Aug 01, 2019 | 14.70 | 14.72 | 14.54 | 14.56 | 31,069 | -0.24(-1.60%) |
Jul 31, 2019 | 14.98 | 14.98 | 14.80 | 14.80 | 31,057 | -0.14(-0.97%) |
Jul 30, 2019 | 14.90 | 14.94 | 14.88 | 14.94 | 18,664 | -0.00(-0.03%) |
Jul 29, 2019 | 14.92 | 14.96 | 14.90 | 14.95 | 45,710 | +0.05(+0.35%) |
Jul 26, 2019 | 14.93 | 14.95 | 14.89 | 14.89 | 35,420 | -0.03(-0.22%) |
Jul 25, 2019 | 15.06 | 15.06 | 14.93 | 14.93 | 53,792 | -0.06(-0.38%) |
Jul 24, 2019 | 15.07 | 15.08 | 14.97 | 14.98 | 34,253 | -0.03(-0.21%) |
Jul 23, 2019 | 14.97 | 15.02 | 14.90 | 15.01 | 46,304 | +0.05(+0.32%) |
Jul 22, 2019 | 14.97 | 15.01 | 14.93 | 14.97 | 43,382 | +0.00(+0.00%) |
Jul 19, 2019 | 14.97 | 15.00 | 14.93 | 14.97 | 19,885 | +0.02(+0.11%) |
Jul 18, 2019 | 15.00 | 15.00 | 14.85 | 14.95 | 29,544 | +0.02(+0.11%) |
Jul 17, 2019 | 15.00 | 15.01 | 14.93 | 14.93 | 29,826 | -0.01(-0.05%) |
Jul 16, 2019 | 15.04 | 15.12 | 14.92 | 14.94 | 40,310 | -0.14(-0.91%) |
Jul 15, 2019 | 15.11 | 15.11 | 15.06 | 15.08 | 14,945 | -0.06(-0.37%) |
Jul 12, 2019 | 15.11 | 15.16 | 15.11 | 15.13 | 15,784 | +0.06(+0.43%) |
Jul 11, 2019 | 15.14 | 15.14 | 15.06 | 15.07 | 35,284 | -0.02(-0.16%) |
Jul 10, 2019 | 15.09 | 15.11 | 15.00 | 15.09 | 25,823 | +0.20(+1.35%) |
Jul 09, 2019 | 14.98 | 14.98 | 14.73 | 14.89 | 25,167 | +0.07(+0.49%) |
Jul 08, 2019 | 14.86 | 14.89 | 14.80 | 14.82 | 30,248 | -0.01(-0.05%) |
Jul 05, 2019 | 14.85 | 14.85 | 14.79 | 14.83 | 14,914 | -0.05(-0.32%) |
Jul 03, 2019 | 14.88 | 14.88 | 14.82 | 14.88 | 17,151 | +0.11(+0.76%) |
Jul 02, 2019 | 14.90 | 14.90 | 14.73 | 14.76 | 70,763 | -0.12(-0.81%) |
Jul 01, 2019 | 15.01 | 15.05 | 14.85 | 14.89 | 179,378 | -0.05(-0.32%) |
Jun 28, 2019 | 15.00 | 15.05 | 14.90 | 14.93 | 114,216 | -0.09(-0.59%) |
Jun 27, 2019 | 15.00 | 15.04 | 14.98 | 15.02 | 81,156 | +0.04(+0.27%) |
Jun 26, 2019 | 14.95 | 15.05 | 14.95 | 14.98 | 22,387 | +0.07(+0.49%) |
Jun 25, 2019 | 14.98 | 14.98 | 14.91 | 14.91 | 38,731 | +0.02(+0.16%) |
Jun 24, 2019 | 14.80 | 14.89 | 14.80 | 14.89 | 36,432 | +0.06(+0.38%) |
Jun 21, 2019 | 14.81 | 14.84 | 14.80 | 14.83 | 185,182 | +0.02(+0.11%) |
Jun 20, 2019 | 14.84 | 14.89 | 14.80 | 14.81 | 117,009 | +0.16(+1.10%) |
Jun 19, 2019 | 14.64 | 14.68 | 14.60 | 14.65 | 39,048 | -0.03(-0.22%) |
Jun 18, 2019 | 14.61 | 14.72 | 14.61 | 14.68 | 128,414 | +0.12(+0.83%) |
Jun 17, 2019 | 14.58 | 14.60 | 14.54 | 14.56 | 84,489 | +0.01(+0.06%) |
Jun 14, 2019 | 14.56 | 14.64 | 14.55 | 14.56 | 30,573 | -0.02(-0.17%) |
Jun 13, 2019 | 14.55 | 14.59 | 14.54 | 14.58 | 28,525 | +0.12(+0.83%) |
Jun 12, 2019 | 14.47 | 14.55 | 14.45 | 14.46 | 35,683 | -0.10(-0.72%) |
Jun 11, 2019 | 14.51 | 14.56 | 14.47 | 14.56 | 47,427 | +0.10(+0.72%) |
Jun 10, 2019 | 14.48 | 14.51 | 14.42 | 14.46 | 42,528 | +0.01(+0.06%) |
Jun 07, 2019 | 14.44 | 14.51 | 14.44 | 14.45 | 30,698 | -0.04(-0.28%) |
Jun 06, 2019 | 14.38 | 14.49 | 14.38 | 14.49 | 40,608 | +0.14(+1.01%) |
Jun 05, 2019 | 14.49 | 14.50 | 14.33 | 14.35 | 30,929 | -0.21(-1.44%) |
Jun 04, 2019 | 14.47 | 14.56 | 14.47 | 14.56 | 184,957 | +0.06(+0.44%) |
Jun 03, 2019 | 14.56 | 14.59 | 14.47 | 14.49 | 28,646 | +0.00(+0.00%) |
May 31, 2019 | 14.57 | 14.66 | 14.49 | 14.49 | 102,409 | -0.20(-1.37%) |
May 30, 2019 | 14.77 | 14.77 | 14.68 | 14.69 | 25,376 | -0.08(-0.54%) |
May 29, 2019 | 14.72 | 14.79 | 14.71 | 14.77 | 20,151 | +0.00(+0.00%) |
May 28, 2019 | 14.83 | 14.83 | 14.74 | 14.77 | 29,727 | +0.07(+0.49%) |
May 24, 2019 | 14.64 | 14.70 | 14.63 | 14.70 | 22,868 | +0.14(+0.94%) |
May 23, 2019 | 14.62 | 14.62 | 14.56 | 14.56 | 52,564 | -0.14(-0.93%) |
May 22, 2019 | 14.80 | 14.80 | 14.68 | 14.70 | 33,842 | -0.14(-0.92%) |
May 21, 2019 | 14.81 | 14.87 | 14.80 | 14.84 | 32,389 | +0.01(+0.05%) |
May 20, 2019 | 14.81 | 14.87 | 14.79 | 14.83 | 16,795 | +0.05(+0.33%) |
May 17, 2019 | 14.81 | 14.84 | 14.76 | 14.78 | 22,743 | -0.11(-0.76%) |
May 16, 2019 | 14.88 | 14.93 | 14.88 | 14.89 | 29,716 | +0.10(+0.71%) |
May 15, 2019 | 14.72 | 14.82 | 14.72 | 14.79 | 28,944 | +0.08(+0.55%) |
May 14, 2019 | 14.69 | 14.75 | 14.68 | 14.71 | 29,634 | +0.14(+0.94%) |
May 13, 2019 | 14.71 | 14.71 | 14.52 | 14.57 | 39,589 | -0.09(-0.60%) |
May 10, 2019 | 14.68 | 14.68 | 14.63 | 14.66 | 42,877 | +0.02(+0.11%) |
May 09, 2019 | 14.57 | 14.66 | 14.57 | 14.64 | 33,800 | -0.04(-0.27%) |
May 08, 2019 | 14.71 | 14.72 | 14.66 | 14.68 | 38,345 | -0.02(-0.11%) |
May 07, 2019 | 14.67 | 14.75 | 14.67 | 14.70 | 44,474 | -0.18(-1.19%) |
May 06, 2019 | 14.72 | 14.88 | 14.72 | 14.88 | 36,499 | +0.00(+0.00%) |
May 03, 2019 | 14.87 | 14.92 | 14.85 | 14.88 | 58,164 | +0.03(+0.22%) |
May 02, 2019 | 14.89 | 14.89 | 14.81 | 14.85 | 47,348 | -0.07(-0.49%) |
May 01, 2019 | 14.95 | 15.06 | 14.89 | 14.92 | 174,795 | -0.08(-0.54%) |
Apr 30, 2019 | 15.01 | 15.08 | 14.99 | 15.00 | 82,305 | +0.02(+0.11%) |
Apr 29, 2019 | 15.00 | 15.05 | 14.98 | 14.98 | 24,621 | -0.05(-0.32%) |
Apr 26, 2019 | 15.05 | 15.05 | 15.00 | 15.03 | 31,816 | -0.07(-0.48%) |
Apr 25, 2019 | 15.15 | 15.15 | 15.06 | 15.10 | 40,643 | -0.05(-0.32%) |
Apr 24, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 32,078 | -0.03(-0.21%) |
Apr 23, 2019 | 15.15 | 15.21 | 15.15 | 15.18 | 27,823 | -0.05(-0.32%) |
Apr 22, 2019 | 15.22 | 15.32 | 15.22 | 15.23 | 36,324 | +0.02(+0.12%) |
Apr 18, 2019 | 15.18 | 15.23 | 15.18 | 15.21 | 39,149 | +0.04(+0.25%) |
Apr 17, 2019 | 15.31 | 15.31 | 15.18 | 15.18 | 42,161 | -0.09(-0.58%) |
Apr 16, 2019 | 15.27 | 15.27 | 15.20 | 15.26 | 27,820 | -0.05(-0.31%) |
Apr 15, 2019 | 15.33 | 15.33 | 15.29 | 15.31 | 28,305 | -0.06(-0.37%) |
Apr 12, 2019 | 15.37 | 15.38 | 15.32 | 15.37 | 37,782 | +0.08(+0.53%) |
Apr 11, 2019 | 15.30 | 15.36 | 15.25 | 15.29 | 58,976 | -0.12(-0.78%) |
Apr 10, 2019 | 15.37 | 15.42 | 15.36 | 15.41 | 206,888 | +0.07(+0.47%) |
Apr 09, 2019 | 15.34 | 15.37 | 15.31 | 15.34 | 52,460 | -0.04(-0.26%) |
Apr 08, 2019 | 15.38 | 15.38 | 15.33 | 15.38 | 80,735 | +0.07(+0.47%) |
Apr 05, 2019 | 15.32 | 15.32 | 15.24 | 15.30 | 50,956 | +0.00(+0.00%) |
Apr 04, 2019 | 15.19 | 15.30 | 15.19 | 15.30 | 28,078 | +0.05(+0.32%) |
Apr 03, 2019 | 15.18 | 15.26 | 15.18 | 15.26 | 28,687 | +0.06(+0.37%) |
Apr 02, 2019 | 15.11 | 15.20 | 15.11 | 15.20 | 62,800 | +0.07(+0.48%) |
Apr 01, 2019 | 15.09 | 15.16 | 15.09 | 15.13 | 64,587 | +0.06(+0.37%) |
Mar 29, 2019 | 15.13 | 15.13 | 15.04 | 15.07 | 17,648 | -0.01(-0.05%) |
Mar 28, 2019 | 15.05 | 15.08 | 15.01 | 15.08 | 42,292 | -0.06(-0.43%) |
Mar 27, 2019 | 15.26 | 15.26 | 15.09 | 15.14 | 108,898 | -0.06(-0.42%) |
Mar 26, 2019 | 15.27 | 15.27 | 15.18 | 15.21 | 36,738 | -0.02(-0.11%) |
Mar 25, 2019 | 15.21 | 15.24 | 15.15 | 15.22 | 38,373 | +0.05(+0.32%) |
Mar 22, 2019 | 15.21 | 15.21 | 15.12 | 15.18 | 29,206 | -0.09(-0.58%) |
Mar 21, 2019 | 15.27 | 15.27 | 15.22 | 15.26 | 26,438 | -0.02(-0.16%) |
Mar 20, 2019 | 15.15 | 15.29 | 15.15 | 15.29 | 25,499 | +0.09(+0.58%) |
Mar 19, 2019 | 15.13 | 16.65 | 15.13 | 15.20 | 48,576 | +0.06(+0.43%) |
Mar 18, 2019 | 15.17 | 15.17 | 15.11 | 15.13 | 41,325 | +0.02(+0.11%) |
Mar 15, 2019 | 15.06 | 15.14 | 15.06 | 15.12 | 32,810 | +0.05(+0.32%) |
Mar 14, 2019 | 15.10 | 15.11 | 15.04 | 15.07 | 54,311 | -0.08(-0.53%) |
Mar 13, 2019 | 15.05 | 15.16 | 15.05 | 15.15 | 44,381 | +0.10(+0.64%) |
Mar 12, 2019 | 14.99 | 15.07 | 14.99 | 15.05 | 36,799 | +0.11(+0.75%) |
Mar 11, 2019 | 15.02 | 15.02 | 14.93 | 14.94 | 38,257 | -0.02(-0.16%) |
Mar 08, 2019 | 14.88 | 14.99 | 14.88 | 14.97 | 43,747 | +0.00(+0.00%) |
Mar 07, 2019 | 15.00 | 15.00 | 14.94 | 14.97 | 27,275 | -0.07(-0.48%) |
Mar 06, 2019 | 15.05 | 15.05 | 15.01 | 15.04 | 72,099 | -0.05(-0.32%) |
Mar 05, 2019 | 15.04 | 15.09 | 15.04 | 15.09 | 47,286 | +0.07(+0.48%) |
Mar 04, 2019 | 15.10 | 15.11 | 15.00 | 15.01 | 24,835 | -0.04(-0.27%) |
Mar 01, 2019 | 15.16 | 15.18 | 15.00 | 15.05 | 68,231 | -0.10(-0.69%) |
Feb 28, 2019 | 15.20 | 15.20 | 15.13 | 15.16 | 25,237 | -0.04(-0.26%) |
Feb 27, 2019 | 15.26 | 15.26 | 15.15 | 15.20 | 31,186 | +0.04(+0.27%) |
Feb 26, 2019 | 15.13 | 15.17 | 15.12 | 15.16 | 27,956 | +0.00(+0.00%) |
Feb 25, 2019 | 15.32 | 15.32 | 15.14 | 15.16 | 169,012 | -0.13(-0.84%) |
Feb 22, 2019 | 15.30 | 15.32 | 15.27 | 15.29 | 21,252 | +0.06(+0.37%) |
Feb 21, 2019 | 15.24 | 15.28 | 15.23 | 15.23 | 35,478 | -0.02(-0.16%) |
Feb 20, 2019 | 15.21 | 15.29 | 15.18 | 15.26 | 80,464 | +0.04(+0.26%) |
Feb 19, 2019 | 15.11 | 15.22 | 15.11 | 15.22 | 21,691 | +0.02(+0.16%) |
Feb 15, 2019 | 15.06 | 15.19 | 15.06 | 15.19 | 25,602 | +0.19(+1.23%) |
Feb 14, 2019 | 14.93 | 15.01 | 14.93 | 15.01 | 27,587 | +0.03(+0.22%) |
Feb 13, 2019 | 14.97 | 15.05 | 14.97 | 14.97 | 42,391 | -0.02(-0.11%) |
Feb 12, 2019 | 15.02 | 15.02 | 14.95 | 14.99 | 38,580 | +0.05(+0.32%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.90 | 14.94 | 88,221 | -0.08(-0.54%) |
Feb 08, 2019 | 15.02 | 15.04 | 14.99 | 15.02 | 42,505 | +0.00(+0.00%) |
Feb 07, 2019 | 15.07 | 15.07 | 14.97 | 15.02 | 45,064 | -0.08(-0.51%) |
Feb 06, 2019 | 15.08 | 15.13 | 15.06 | 15.10 | 81,175 | -0.02(-0.13%) |
Feb 05, 2019 | 15.13 | 15.13 | 15.08 | 15.12 | 217,991 | -0.03(-0.21%) |
Feb 04, 2019 | 15.08 | 15.15 | 15.05 | 15.15 | 21,555 | +0.06(+0.37%) |
Feb 01, 2019 | 15.12 | 15.12 | 15.06 | 15.09 | 173,375 | +0.06(+0.37%) |
Jan 31, 2019 | 15.13 | 15.18 | 15.01 | 15.04 | 279,806 | -0.04(-0.27%) |
Jan 30, 2019 | 15.02 | 15.10 | 15.02 | 15.08 | 275,830 | +0.06(+0.43%) |
Jan 29, 2019 | 15.05 | 15.05 | 14.98 | 15.01 | 168,426 | +0.07(+0.45%) |
Jan 28, 2019 | 14.97 | 14.97 | 14.93 | 14.95 | 70,170 | -0.08(-0.56%) |
Jan 25, 2019 | 14.93 | 15.04 | 14.93 | 15.03 | 55,057 | +0.10(+0.65%) |
Jan 24, 2019 | 14.94 | 14.95 | 14.90 | 14.93 | 210,131 | -0.01(-0.05%) |
Jan 23, 2019 | 14.94 | 14.95 | 14.89 | 14.94 | 183,568 | +0.02(+0.11%) |
Jan 22, 2019 | 14.94 | 14.94 | 14.85 | 14.93 | 88,497 | -0.07(-0.48%) |
Jan 18, 2019 | 14.94 | 15.02 | 14.94 | 15.00 | 53,814 | +0.02(+0.16%) |
Jan 17, 2019 | 14.90 | 14.97 | 14.84 | 14.97 | 95,831 | +0.09(+0.59%) |
Jan 16, 2019 | 14.86 | 14.92 | 14.84 | 14.89 | 102,307 | +0.04(+0.27%) |
Jan 15, 2019 | 14.85 | 14.85 | 14.79 | 14.85 | 76,194 | +0.05(+0.33%) |
Jan 14, 2019 | 14.89 | 14.89 | 14.79 | 14.80 | 73,597 | -0.10(-0.70%) |
Jan 11, 2019 | 14.86 | 14.93 | 14.86 | 14.90 | 205,689 | +0.02(+0.11%) |
Jan 10, 2019 | 14.86 | 14.91 | 14.85 | 14.89 | 48,352 | -0.08(-0.54%) |
Jan 09, 2019 | 14.94 | 14.99 | 14.89 | 14.97 | 188,386 | +0.14(+0.98%) |
Jan 08, 2019 | 14.76 | 14.82 | 14.75 | 14.82 | 248,088 | +0.08(+0.55%) |
Jan 07, 2019 | 14.76 | 14.80 | 14.70 | 14.74 | 92,949 | +0.10(+0.66%) |
Jan 04, 2019 | 14.56 | 14.69 | 14.56 | 14.64 | 60,526 | +0.08(+0.55%) |
Jan 03, 2019 | 14.54 | 14.56 | 14.40 | 14.56 | 105,641 | +0.10(+0.67%) |
Jan 02, 2019 | 14.28 | 14.54 | 14.28 | 14.47 | 126,522 | +0.04(+0.28%) |
Dec 31, 2018 | 14.52 | 14.52 | 14.35 | 14.43 | 306,234 | -0.02(-0.17%) |
Dec 28, 2018 | 14.44 | 14.50 | 14.43 | 14.45 | 478,740 | -0.02(-0.17%) |
Dec 27, 2018 | 14.55 | 14.55 | 14.42 | 14.47 | 105,616 | -0.14(-0.94%) |
Dec 26, 2018 | 14.39 | 14.61 | 14.39 | 14.61 | 49,319 | +0.17(+1.17%) |
Dec 24, 2018 | 14.40 | 14.49 | 14.39 | 14.44 | 39,025 | -0.01(-0.06%) |
Dec 21, 2018 | 14.47 | 14.53 | 14.44 | 14.45 | 254,160 | -0.15(-1.05%) |
Dec 20, 2018 | 14.65 | 14.71 | 14.56 | 14.60 | 95,524 | -0.06(-0.38%) |
Dec 19, 2018 | 14.73 | 14.76 | 14.63 | 14.66 | 124,391 | +0.01(+0.05%) |
Dec 18, 2018 | 14.75 | 14.81 | 14.62 | 14.65 | 87,116 | -0.15(-1.01%) |
Dec 17, 2018 | 14.91 | 14.96 | 14.78 | 14.80 | 157,006 | -0.10(-0.64%) |
Dec 14, 2018 | 14.95 | 15.00 | 14.90 | 14.90 | 131,826 | -0.18(-1.17%) |
Dec 13, 2018 | 14.95 | 15.10 | 14.93 | 15.07 | 570,134 | +0.10(+0.64%) |
Dec 12, 2018 | 15.05 | 15.10 | 14.97 | 14.98 | 115,793 | -0.04(-0.24%) |
Dec 11, 2018 | 15.13 | 15.13 | 14.96 | 15.01 | 122,177 | +0.04(+0.29%) |
Dec 10, 2018 | 15.11 | 15.11 | 14.95 | 14.97 | 44,439 | -0.17(-1.11%) |
Dec 07, 2018 | 15.14 | 15.26 | 15.13 | 15.14 | 42,940 | +0.14(+0.96%) |
Dec 06, 2018 | 15.15 | 15.15 | 14.85 | 14.99 | 186,791 | -0.10(-0.69%) |
Dec 04, 2018 | 15.14 | 15.17 | 15.07 | 15.10 | 47,197 | +0.02(+0.11%) |
Dec 03, 2018 | 15.10 | 15.13 | 15.02 | 15.08 | 278,731 | +0.21(+1.40%) |
Nov 30, 2018 | 14.83 | 14.91 | 14.78 | 14.87 | 68,730 | -0.01(-0.05%) |
Nov 29, 2018 | 14.85 | 14.94 | 14.85 | 14.88 | 196,077 | +0.01(+0.08%) |
Nov 28, 2018 | 14.76 | 14.92 | 14.76 | 14.87 | 62,950 | +0.11(+0.73%) |
Nov 27, 2018 | 14.76 | 14.79 | 14.68 | 14.76 | 82,627 | -0.03(-0.22%) |
Nov 26, 2018 | 14.91 | 14.91 | 14.77 | 14.79 | 39,516 | -0.07(-0.48%) |
Nov 23, 2018 | 14.96 | 14.96 | 14.85 | 14.87 | 11,893 | -0.25(-1.64%) |
Nov 21, 2018 | 15.11 | 15.11 | 15.11 | 0 | +0.06(+0.37%) | |
Nov 20, 2018 | 15.28 | 15.28 | 15.01 | 15.06 | 42,178 | -0.32(-2.08%) |
Nov 19, 2018 | 15.31 | 15.41 | 15.31 | 15.38 | 477,163 | +0.01(+0.05%) |
Nov 16, 2018 | 15.36 | 15.40 | 15.25 | 15.37 | 140,339 | +0.20(+1.32%) |
Nov 15, 2018 | 15.33 | 15.33 | 15.14 | 15.17 | 99,133 | -0.18(-1.20%) |
Nov 14, 2018 | 15.08 | 15.35 | 15.08 | 15.35 | 35,975 | +0.28(+1.85%) |
Nov 13, 2018 | 15.21 | 15.24 | 15.05 | 15.07 | 251,724 | -0.12(-0.76%) |
Nov 12, 2018 | 15.25 | 15.31 | 15.18 | 15.19 | 220,407 | -0.08(-0.55%) |
Nov 09, 2018 | 15.20 | 15.31 | 15.17 | 15.27 | 83,628 | -0.13(-0.83%) |
Nov 08, 2018 | 15.48 | 15.48 | 15.36 | 15.40 | 339,978 | -0.08(-0.52%) |
Nov 07, 2018 | 15.48 | 15.51 | 15.45 | 15.48 | 46,784 | +0.02(+0.10%) |
Nov 06, 2018 | 15.52 | 15.52 | 15.42 | 15.46 | 63,866 | -0.07(-0.46%) |
Nov 05, 2018 | 15.59 | 15.62 | 15.52 | 15.54 | 38,564 | -0.06(-0.41%) |
Nov 02, 2018 | 15.61 | 15.65 | 15.58 | 15.60 | 24,537 | +0.03(+0.21%) |