Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.44 | 14.44 | 14.27 | 14.28 | 585,620 | -0.29(-1.98%) |
Nov 27, 2019 | 14.62 | 14.63 | 14.52 | 14.57 | 625,834 | -0.07(-0.51%) |
Nov 26, 2019 | 14.58 | 14.65 | 14.56 | 14.64 | 516,462 | +0.08(+0.58%) |
Nov 25, 2019 | 14.50 | 14.58 | 14.48 | 14.56 | 508,558 | +0.00(+0.00%) |
Nov 22, 2019 | 14.59 | 14.63 | 14.50 | 14.56 | 907,975 | -0.01(-0.06%) |
Nov 21, 2019 | 14.48 | 14.59 | 14.48 | 14.57 | 641,354 | +0.13(+0.90%) |
Nov 20, 2019 | 14.32 | 14.47 | 14.30 | 14.44 | 1,080,288 | +0.19(+1.31%) |
Nov 19, 2019 | 14.31 | 14.33 | 14.23 | 14.25 | 588,722 | -0.13(-0.91%) |
Nov 18, 2019 | 14.44 | 14.46 | 14.35 | 14.38 | 738,559 | -0.15(-1.03%) |
Nov 15, 2019 | 14.44 | 14.58 | 14.44 | 14.53 | 2,809,071 | +0.07(+0.52%) |
Nov 14, 2019 | 14.54 | 14.56 | 14.43 | 14.45 | 932,046 | -0.05(-0.32%) |
Nov 13, 2019 | 14.42 | 14.51 | 14.40 | 14.50 | 5,440,934 | +0.03(+0.19%) |
Nov 12, 2019 | 14.49 | 14.52 | 14.43 | 14.47 | 482,938 | +0.01(+0.06%) |
Nov 11, 2019 | 14.42 | 14.54 | 14.42 | 14.46 | 656,984 | -0.09(-0.64%) |
Nov 08, 2019 | 14.39 | 14.56 | 14.33 | 14.56 | 1,023,469 | +0.04(+0.26%) |
Nov 07, 2019 | 14.58 | 14.60 | 14.50 | 14.52 | 867,947 | -0.01(-0.06%) |
Nov 06, 2019 | 14.65 | 14.71 | 14.50 | 14.53 | 717,783 | -0.16(-1.08%) |
Nov 05, 2019 | 14.70 | 14.72 | 14.65 | 14.69 | 488,800 | +0.04(+0.25%) |
Nov 04, 2019 | 14.68 | 14.72 | 14.63 | 14.65 | 737,351 | +0.09(+0.64%) |
Nov 01, 2019 | 14.38 | 14.59 | 14.38 | 14.56 | 1,309,791 | +0.26(+1.83%) |
Oct 31, 2019 | 14.34 | 14.34 | 14.23 | 14.30 | 817,017 | -0.08(-0.58%) |
Oct 30, 2019 | 14.47 | 14.48 | 14.33 | 14.38 | 1,041,501 | -0.09(-0.64%) |
Oct 29, 2019 | 14.40 | 14.54 | 14.40 | 14.47 | 589,709 | -0.03(-0.19%) |
Oct 28, 2019 | 14.58 | 14.58 | 14.46 | 14.50 | 579,207 | -0.06(-0.38%) |
Oct 25, 2019 | 14.49 | 14.56 | 14.43 | 14.56 | 563,208 | +0.08(+0.58%) |
Oct 24, 2019 | 14.44 | 14.51 | 14.44 | 14.47 | 672,159 | +0.07(+0.52%) |
Oct 23, 2019 | 14.20 | 14.42 | 14.20 | 14.40 | 904,706 | +0.18(+1.25%) |
Oct 22, 2019 | 14.27 | 14.32 | 14.19 | 14.22 | 2,318,846 | +0.02(+0.13%) |
Oct 21, 2019 | 14.16 | 14.21 | 14.14 | 14.20 | 778,852 | -0.02(-0.13%) |
Oct 18, 2019 | 14.27 | 14.30 | 14.19 | 14.22 | 1,073,656 | -0.01(-0.07%) |
Oct 17, 2019 | 14.16 | 14.26 | 14.14 | 14.23 | 1,518,109 | +0.06(+0.40%) |
Oct 16, 2019 | 14.12 | 14.23 | 14.12 | 14.17 | 642,546 | +0.02(+0.13%) |
Oct 15, 2019 | 14.17 | 14.22 | 14.11 | 14.16 | 1,131,134 | -0.04(-0.26%) |
Oct 14, 2019 | 14.16 | 14.20 | 14.10 | 14.19 | 543,062 | -0.07(-0.46%) |
Oct 11, 2019 | 14.15 | 14.29 | 14.15 | 14.26 | 1,519,332 | +0.17(+1.19%) |
Oct 10, 2019 | 14.09 | 14.10 | 14.03 | 14.09 | 703,363 | +0.09(+0.67%) |
Oct 09, 2019 | 14.09 | 14.11 | 13.99 | 14.00 | 979,519 | +0.04(+0.27%) |
Oct 08, 2019 | 13.90 | 14.02 | 13.89 | 13.96 | 2,911,960 | -0.01(-0.07%) |
Oct 07, 2019 | 14.00 | 14.06 | 13.95 | 13.97 | 1,014,541 | -0.02(-0.13%) |
Oct 04, 2019 | 13.97 | 14.01 | 13.90 | 13.99 | 2,352,992 | +0.11(+0.81%) |
Oct 03, 2019 | 13.80 | 13.92 | 13.74 | 13.88 | 852,107 | -0.02(-0.13%) |
Oct 02, 2019 | 14.02 | 14.02 | 13.84 | 13.89 | 1,044,138 | -0.12(-0.86%) |
Oct 01, 2019 | 14.04 | 14.07 | 13.96 | 14.02 | 1,037,362 | -0.01(-0.07%) |
Sep 30, 2019 | 14.08 | 14.15 | 13.99 | 14.03 | 923,794 | -0.14(-0.99%) |
Sep 27, 2019 | 14.09 | 14.22 | 14.09 | 14.16 | 676,986 | -0.06(-0.39%) |
Sep 26, 2019 | 14.19 | 14.26 | 14.12 | 14.22 | 573,588 | +0.00(+0.00%) |
Sep 25, 2019 | 14.16 | 14.25 | 14.14 | 14.22 | 717,686 | -0.08(-0.59%) |
Sep 24, 2019 | 14.43 | 14.43 | 14.29 | 14.30 | 792,456 | -0.17(-1.16%) |
Sep 23, 2019 | 14.44 | 14.49 | 14.41 | 14.47 | 547,967 | +0.04(+0.26%) |
Sep 20, 2019 | 14.44 | 14.47 | 14.37 | 14.44 | 570,500 | +0.02(+0.13%) |
Sep 19, 2019 | 14.46 | 14.48 | 14.40 | 14.42 | 558,384 | +0.07(+0.52%) |
Sep 18, 2019 | 14.39 | 14.44 | 14.31 | 14.34 | 1,645,087 | -0.09(-0.65%) |
Sep 17, 2019 | 14.72 | 14.72 | 14.38 | 14.44 | 2,859,999 | -0.28(-1.90%) |
Sep 16, 2019 | 14.62 | 14.87 | 14.60 | 14.72 | 1,905,695 | +0.62(+4.43%) |
Sep 13, 2019 | 14.12 | 14.14 | 14.06 | 14.09 | 780,255 | +0.00(+0.00%) |
Sep 12, 2019 | 13.95 | 14.11 | 13.95 | 14.09 | 986,621 | -0.06(-0.40%) |
Sep 11, 2019 | 14.28 | 14.32 | 14.07 | 14.15 | 2,088,708 | -0.10(-0.72%) |
Sep 10, 2019 | 14.26 | 14.36 | 14.23 | 14.25 | 1,288,350 | +0.02(+0.13%) |
Sep 09, 2019 | 14.17 | 14.26 | 14.16 | 14.23 | 816,581 | +0.13(+0.93%) |
Sep 06, 2019 | 13.97 | 14.16 | 13.94 | 14.10 | 910,870 | +0.04(+0.27%) |
Sep 05, 2019 | 14.14 | 14.20 | 14.05 | 14.06 | 871,810 | -0.02(-0.13%) |
Sep 04, 2019 | 13.94 | 14.12 | 13.93 | 14.08 | 436,422 | +0.33(+2.37%) |
Sep 03, 2019 | 13.68 | 13.78 | 13.65 | 13.75 | 1,329,971 | -0.07(-0.54%) |
Aug 30, 2019 | 14.01 | 14.02 | 13.81 | 13.83 | 1,678,472 | -0.22(-1.59%) |
Aug 29, 2019 | 14.02 | 14.07 | 13.98 | 14.05 | 696,418 | +0.04(+0.27%) |
Aug 28, 2019 | 14.01 | 14.05 | 13.97 | 14.02 | 855,866 | +0.12(+0.87%) |
Aug 27, 2019 | 13.83 | 13.91 | 13.80 | 13.89 | 709,260 | +0.09(+0.68%) |
Aug 26, 2019 | 13.94 | 13.96 | 13.78 | 13.80 | 687,061 | -0.01(-0.07%) |
Aug 23, 2019 | 13.78 | 13.91 | 13.75 | 13.81 | 1,555,900 | -0.10(-0.74%) |
Aug 22, 2019 | 13.98 | 14.02 | 13.89 | 13.91 | 774,119 | -0.07(-0.47%) |
Aug 21, 2019 | 14.06 | 14.09 | 13.96 | 13.98 | 692,443 | +0.05(+0.33%) |
Aug 20, 2019 | 13.90 | 13.96 | 13.84 | 13.93 | 466,974 | +0.04(+0.27%) |
Aug 19, 2019 | 13.89 | 13.92 | 13.85 | 13.89 | 822,604 | +0.07(+0.47%) |
Aug 16, 2019 | 13.84 | 13.90 | 13.83 | 13.83 | 1,464,534 | -0.01(-0.07%) |
Aug 15, 2019 | 13.87 | 13.91 | 13.81 | 13.84 | 887,741 | -0.11(-0.80%) |
Aug 14, 2019 | 13.99 | 14.02 | 13.86 | 13.95 | 1,122,211 | -0.21(-1.51%) |
Aug 13, 2019 | 13.87 | 14.21 | 13.84 | 14.16 | 899,103 | +0.30(+2.15%) |
Aug 12, 2019 | 13.94 | 13.97 | 13.84 | 13.87 | 855,113 | -0.07(-0.54%) |
Aug 09, 2019 | 13.94 | 14.00 | 13.92 | 13.94 | 844,061 | +0.12(+0.88%) |
Aug 08, 2019 | 13.75 | 13.86 | 13.71 | 13.82 | 829,521 | +0.07(+0.54%) |
Aug 07, 2019 | 13.78 | 13.78 | 13.60 | 13.75 | 2,586,114 | -0.18(-1.27%) |
Aug 06, 2019 | 14.03 | 14.05 | 13.89 | 13.92 | 667,289 | -0.07(-0.53%) |
Aug 05, 2019 | 13.97 | 14.08 | 13.96 | 14.00 | 2,006,747 | -0.12(-0.86%) |
Aug 02, 2019 | 14.22 | 14.24 | 14.12 | 14.12 | 1,307,861 | +0.02(+0.13%) |
Aug 01, 2019 | 14.41 | 14.41 | 14.00 | 14.10 | 1,712,655 | -0.40(-2.77%) |
Jul 31, 2019 | 14.62 | 14.65 | 14.49 | 14.50 | 946,361 | -0.09(-0.64%) |
Jul 30, 2019 | 14.53 | 14.61 | 14.50 | 14.59 | 756,085 | +0.08(+0.58%) |
Jul 29, 2019 | 14.51 | 14.52 | 14.44 | 14.51 | 1,207,453 | +0.06(+0.39%) |
Jul 26, 2019 | 14.44 | 14.48 | 14.42 | 14.45 | 506,908 | +0.02(+0.13%) |
Jul 25, 2019 | 14.53 | 14.56 | 14.44 | 14.44 | 474,584 | -0.06(-0.39%) |
Jul 24, 2019 | 14.58 | 14.67 | 14.44 | 14.49 | 1,074,304 | -0.07(-0.45%) |
Jul 23, 2019 | 14.44 | 14.56 | 14.39 | 14.56 | 865,551 | +0.09(+0.65%) |
Jul 22, 2019 | 14.45 | 14.50 | 14.42 | 14.46 | 3,343,298 | -0.05(-0.32%) |
Jul 19, 2019 | 14.44 | 14.52 | 14.38 | 14.51 | 674,198 | +0.08(+0.58%) |
Jul 18, 2019 | 14.51 | 14.51 | 14.28 | 14.43 | 893,062 | -0.10(-0.71%) |
Jul 17, 2019 | 14.71 | 14.72 | 14.53 | 14.53 | 2,481,063 | -0.13(-0.89%) |
Jul 16, 2019 | 14.79 | 14.87 | 14.55 | 14.66 | 692,103 | -0.16(-1.07%) |
Jul 15, 2019 | 14.99 | 14.99 | 14.80 | 14.82 | 1,182,934 | -0.16(-1.06%) |
Jul 12, 2019 | 14.94 | 15.00 | 14.94 | 14.98 | 505,300 | +0.04(+0.25%) |
Jul 11, 2019 | 14.93 | 14.98 | 14.90 | 14.94 | 602,384 | +0.01(+0.06%) |
Jul 10, 2019 | 14.81 | 14.96 | 14.79 | 14.93 | 574,393 | +0.32(+2.17%) |
Jul 09, 2019 | 14.55 | 14.61 | 14.51 | 14.61 | 476,913 | +0.05(+0.32%) |
Jul 08, 2019 | 14.62 | 14.68 | 14.55 | 14.57 | 531,184 | -0.02(-0.13%) |
Jul 05, 2019 | 14.56 | 14.61 | 14.54 | 14.58 | 611,357 | +0.03(+0.19%) |
Jul 03, 2019 | 14.51 | 14.57 | 14.48 | 14.56 | 471,413 | +0.14(+0.97%) |
Jul 02, 2019 | 14.63 | 14.63 | 14.39 | 14.42 | 1,253,174 | -0.24(-1.65%) |
Jul 01, 2019 | 14.82 | 14.84 | 14.58 | 14.66 | 956,335 | -0.01(-0.06%) |
Jun 28, 2019 | 14.88 | 14.90 | 14.63 | 14.67 | 1,825,172 | -0.16(-1.07%) |
Jun 27, 2019 | 14.85 | 14.86 | 14.81 | 14.83 | 359,270 | +0.00(+0.00%) |
Jun 26, 2019 | 14.83 | 14.92 | 14.81 | 14.83 | 1,027,538 | +0.07(+0.51%) |
Jun 25, 2019 | 14.77 | 14.82 | 14.73 | 14.75 | 861,705 | +0.05(+0.32%) |
Jun 24, 2019 | 14.66 | 14.72 | 14.61 | 14.71 | 704,329 | +0.07(+0.45%) |
Jun 21, 2019 | 14.63 | 14.67 | 14.59 | 14.64 | 1,187,219 | +0.04(+0.26%) |
Jun 20, 2019 | 14.52 | 14.61 | 14.50 | 14.60 | 1,370,429 | +0.29(+2.02%) |
Jun 19, 2019 | 14.26 | 14.36 | 14.23 | 14.31 | 973,890 | -0.03(-0.20%) |
Jun 18, 2019 | 14.21 | 14.41 | 14.21 | 14.34 | 971,684 | +0.17(+1.18%) |
Jun 17, 2019 | 14.23 | 14.26 | 14.16 | 14.17 | 1,069,324 | -0.07(-0.46%) |
Jun 14, 2019 | 14.25 | 14.29 | 14.21 | 14.24 | 1,047,704 | +0.06(+0.39%) |
Jun 13, 2019 | 14.27 | 14.28 | 14.12 | 14.18 | 1,866,638 | +0.18(+1.26%) |
Jun 12, 2019 | 14.11 | 14.16 | 14.00 | 14.01 | 1,737,173 | -0.20(-1.38%) |
Jun 11, 2019 | 14.16 | 14.24 | 14.11 | 14.20 | 944,229 | +0.09(+0.66%) |
Jun 10, 2019 | 14.12 | 14.22 | 14.08 | 14.11 | 948,906 | -0.04(-0.26%) |
Jun 07, 2019 | 14.03 | 14.18 | 14.02 | 14.15 | 1,834,180 | +0.05(+0.33%) |
Jun 06, 2019 | 13.89 | 14.11 | 13.86 | 14.10 | 1,420,705 | +0.24(+1.75%) |
Jun 05, 2019 | 14.07 | 14.07 | 13.80 | 13.86 | 1,102,921 | -0.29(-2.04%) |
Jun 04, 2019 | 14.08 | 14.17 | 14.06 | 14.15 | 1,192,792 | +0.08(+0.60%) |
Jun 03, 2019 | 14.23 | 14.25 | 14.05 | 14.06 | 1,777,841 | -0.05(-0.33%) |
May 31, 2019 | 14.31 | 14.39 | 14.10 | 14.11 | 2,974,323 | -0.38(-2.64%) |
May 30, 2019 | 14.66 | 14.68 | 14.47 | 14.49 | 894,676 | -0.15(-1.02%) |
May 29, 2019 | 14.69 | 14.69 | 14.57 | 14.64 | 949,367 | -0.06(-0.38%) |
May 28, 2019 | 14.73 | 14.75 | 14.65 | 14.70 | 667,659 | +0.12(+0.83%) |
May 24, 2019 | 14.48 | 14.58 | 14.39 | 14.58 | 754,626 | +0.20(+1.36%) |
May 23, 2019 | 14.52 | 14.55 | 14.32 | 14.38 | 1,076,126 | -0.31(-2.10%) |
May 22, 2019 | 14.82 | 14.87 | 14.69 | 14.69 | 856,827 | -0.21(-1.44%) |
May 21, 2019 | 14.91 | 14.96 | 14.87 | 14.90 | 388,386 | +0.01(+0.06%) |
May 20, 2019 | 14.91 | 14.99 | 14.86 | 14.89 | 570,643 | +0.07(+0.44%) |
May 17, 2019 | 14.93 | 14.94 | 14.83 | 14.83 | 498,544 | -0.14(-0.93%) |
May 16, 2019 | 14.98 | 15.02 | 14.96 | 14.97 | 658,158 | +0.08(+0.56%) |
May 15, 2019 | 14.79 | 14.92 | 14.79 | 14.88 | 505,081 | +0.13(+0.88%) |
May 14, 2019 | 14.70 | 14.81 | 14.70 | 14.75 | 521,662 | +0.20(+1.35%) |
May 13, 2019 | 14.74 | 14.77 | 14.54 | 14.56 | 490,926 | -0.07(-0.51%) |
May 10, 2019 | 14.60 | 14.67 | 14.59 | 14.63 | 1,305,180 | +0.03(+0.19%) |
May 09, 2019 | 14.63 | 14.64 | 14.55 | 14.60 | 691,500 | -0.07(-0.51%) |
May 08, 2019 | 14.65 | 14.73 | 14.61 | 14.68 | 689,484 | +0.02(+0.13%) |
May 07, 2019 | 14.70 | 14.73 | 14.61 | 14.66 | 674,204 | -0.19(-1.26%) |
May 06, 2019 | 14.73 | 14.87 | 14.72 | 14.85 | 687,163 | +0.05(+0.31%) |
May 03, 2019 | 14.83 | 14.89 | 14.80 | 14.80 | 648,354 | +0.01(+0.06%) |
May 02, 2019 | 14.86 | 14.87 | 14.72 | 14.79 | 652,053 | -0.17(-1.12%) |
May 01, 2019 | 14.99 | 15.01 | 14.87 | 14.96 | 883,800 | -0.05(-0.31%) |
Apr 30, 2019 | 15.02 | 15.05 | 14.93 | 15.00 | 749,968 | +0.05(+0.31%) |
Apr 29, 2019 | 14.98 | 15.00 | 14.93 | 14.96 | 430,189 | +0.01(+0.06%) |
Apr 26, 2019 | 15.05 | 15.05 | 14.88 | 14.95 | 601,277 | -0.18(-1.17%) |
Apr 25, 2019 | 15.17 | 15.20 | 15.11 | 15.13 | 587,939 | -0.03(-0.18%) |
Apr 24, 2019 | 15.21 | 15.21 | 15.15 | 15.15 | 520,856 | -0.06(-0.37%) |
Apr 23, 2019 | 15.19 | 15.22 | 15.16 | 15.21 | 455,134 | +0.02(+0.12%) |
Apr 22, 2019 | 15.20 | 15.26 | 15.17 | 15.19 | 658,421 | +0.07(+0.49%) |
Apr 18, 2019 | 15.08 | 15.12 | 15.05 | 15.12 | 471,627 | +0.05(+0.31%) |
Apr 17, 2019 | 15.13 | 15.15 | 15.07 | 15.07 | 947,635 | -0.06(-0.37%) |
Apr 16, 2019 | 15.09 | 15.14 | 15.06 | 15.13 | 913,836 | -0.06(-0.37%) |
Apr 15, 2019 | 15.18 | 15.18 | 15.13 | 15.18 | 640,460 | -0.03(-0.18%) |
Apr 12, 2019 | 15.21 | 15.24 | 15.18 | 15.21 | 936,071 | +0.05(+0.31%) |
Apr 11, 2019 | 15.20 | 15.21 | 15.10 | 15.16 | 775,949 | -0.07(-0.49%) |
Apr 10, 2019 | 15.15 | 15.26 | 15.14 | 15.24 | 1,139,489 | +0.13(+0.86%) |
Apr 09, 2019 | 15.12 | 15.14 | 15.07 | 15.11 | 828,689 | -0.03(-0.19%) |
Apr 08, 2019 | 15.12 | 15.15 | 15.11 | 15.13 | 980,570 | +0.06(+0.37%) |
Apr 05, 2019 | 15.03 | 15.10 | 15.01 | 15.08 | 1,347,110 | +0.05(+0.31%) |
Apr 04, 2019 | 14.99 | 15.08 | 14.98 | 15.03 | 988,242 | +0.01(+0.06%) |
Apr 03, 2019 | 15.02 | 15.04 | 14.95 | 15.02 | 2,504,064 | +0.02(+0.12%) |
Apr 02, 2019 | 14.94 | 15.01 | 14.93 | 15.00 | 562,963 | +0.04(+0.25%) |
Apr 01, 2019 | 14.92 | 14.99 | 14.91 | 14.97 | 1,243,660 | +0.14(+0.94%) |
Mar 29, 2019 | 14.91 | 14.93 | 14.82 | 14.83 | 1,072,583 | +0.01(+0.06%) |
Mar 28, 2019 | 14.71 | 14.83 | 14.71 | 14.82 | 662,126 | -0.05(-0.31%) |
Mar 27, 2019 | 14.92 | 14.94 | 14.79 | 14.86 | 1,377,664 | -0.08(-0.56%) |
Mar 26, 2019 | 14.98 | 14.99 | 14.91 | 14.95 | 791,547 | +0.03(+0.19%) |
Mar 25, 2019 | 14.83 | 14.96 | 14.81 | 14.92 | 1,224,050 | +0.06(+0.38%) |
Mar 22, 2019 | 14.90 | 14.91 | 14.78 | 14.86 | 948,725 | -0.13(-0.87%) |
Mar 21, 2019 | 15.02 | 15.05 | 14.96 | 14.99 | 1,166,056 | -0.07(-0.50%) |
Mar 20, 2019 | 14.97 | 15.09 | 14.95 | 15.07 | 1,028,535 | +0.11(+0.75%) |
Mar 19, 2019 | 15.00 | 15.02 | 14.91 | 14.96 | 1,173,641 | +0.04(+0.25%) |
Mar 18, 2019 | 14.90 | 14.95 | 14.88 | 14.92 | 746,757 | +0.07(+0.50%) |
Mar 15, 2019 | 14.76 | 14.90 | 14.76 | 14.85 | 959,127 | +0.00(+0.00%) |
Mar 14, 2019 | 14.92 | 14.95 | 14.85 | 14.85 | 713,480 | -0.07(-0.44%) |
Mar 13, 2019 | 14.86 | 14.94 | 14.85 | 14.91 | 1,116,178 | +0.09(+0.63%) |
Mar 12, 2019 | 14.78 | 14.83 | 14.75 | 14.82 | 694,945 | +0.09(+0.63%) |
Mar 11, 2019 | 14.74 | 14.75 | 14.66 | 14.72 | 1,073,011 | +0.02(+0.13%) |
Mar 08, 2019 | 14.58 | 14.71 | 14.51 | 14.71 | 898,323 | -0.01(-0.06%) |
Mar 07, 2019 | 14.77 | 14.78 | 14.71 | 14.72 | 410,300 | -0.04(-0.25%) |
Mar 06, 2019 | 14.77 | 14.80 | 14.72 | 14.75 | 769,920 | -0.08(-0.57%) |
Mar 05, 2019 | 14.82 | 14.84 | 14.75 | 14.84 | 1,299,886 | +0.07(+0.51%) |
Mar 04, 2019 | 14.82 | 14.87 | 14.71 | 14.76 | 1,363,642 | +0.05(+0.32%) |
Mar 01, 2019 | 14.87 | 14.90 | 14.67 | 14.72 | 1,019,072 | -0.17(-1.13%) |
Feb 28, 2019 | 14.90 | 14.95 | 14.85 | 14.88 | 715,366 | -0.04(-0.25%) |
Feb 27, 2019 | 14.89 | 14.97 | 14.86 | 14.92 | 1,127,194 | +0.07(+0.50%) |
Feb 26, 2019 | 14.82 | 14.87 | 14.79 | 14.85 | 2,859,017 | +0.07(+0.44%) |
Feb 25, 2019 | 14.95 | 14.95 | 14.76 | 14.78 | 1,238,295 | -0.22(-1.49%) |
Feb 22, 2019 | 15.05 | 15.06 | 14.99 | 15.00 | 841,702 | +0.04(+0.25%) |
Feb 21, 2019 | 14.97 | 14.99 | 14.94 | 14.97 | 863,451 | +0.05(+0.31%) |
Feb 20, 2019 | 14.85 | 14.99 | 14.83 | 14.92 | 1,104,066 | +0.05(+0.31%) |
Feb 19, 2019 | 14.82 | 14.89 | 14.80 | 14.87 | 915,559 | +0.04(+0.25%) |
Feb 15, 2019 | 14.71 | 14.85 | 14.68 | 14.84 | 1,581,101 | +0.27(+1.86%) |
Feb 14, 2019 | 14.51 | 14.58 | 14.47 | 14.57 | 1,349,917 | +0.04(+0.26%) |
Feb 13, 2019 | 14.50 | 14.56 | 14.48 | 14.53 | 1,278,107 | +0.08(+0.58%) |
Feb 12, 2019 | 14.50 | 14.52 | 14.43 | 14.44 | 1,138,991 | +0.08(+0.58%) |
Feb 11, 2019 | 14.33 | 14.39 | 14.28 | 14.36 | 1,381,974 | -0.08(-0.58%) |
Feb 08, 2019 | 14.46 | 14.47 | 14.35 | 14.44 | 4,223,097 | +0.02(+0.13%) |
Feb 07, 2019 | 14.54 | 14.54 | 14.31 | 14.43 | 1,972,573 | -0.14(-0.96%) |
Feb 06, 2019 | 14.50 | 14.60 | 14.47 | 14.57 | 1,860,647 | +0.02(+0.13%) |
Feb 05, 2019 | 14.53 | 14.62 | 14.51 | 14.55 | 2,346,146 | -0.07(-0.45%) |
Feb 04, 2019 | 14.48 | 14.61 | 14.41 | 14.61 | 1,274,852 | +0.01(+0.06%) |
Feb 01, 2019 | 14.50 | 14.64 | 14.50 | 14.60 | 3,395,978 | +0.13(+0.90%) |
Jan 31, 2019 | 14.62 | 14.67 | 14.43 | 14.47 | 35,361,052 | -0.07(-0.51%) |
Jan 30, 2019 | 14.52 | 14.61 | 14.50 | 14.55 | 1,858,308 | +0.10(+0.71%) |
Jan 29, 2019 | 14.39 | 14.49 | 14.39 | 14.44 | 987,007 | +0.14(+0.98%) |
Jan 28, 2019 | 14.32 | 14.33 | 14.25 | 14.30 | 1,955,207 | -0.20(-1.35%) |
Jan 25, 2019 | 14.43 | 14.53 | 14.40 | 14.50 | 1,489,306 | +0.07(+0.52%) |
Jan 24, 2019 | 14.36 | 14.45 | 14.35 | 14.43 | 3,925,679 | +0.04(+0.26%) |
Jan 23, 2019 | 14.44 | 14.46 | 14.31 | 14.39 | 929,692 | -0.02(-0.13%) |
Jan 22, 2019 | 14.41 | 14.42 | 14.30 | 14.41 | 862,755 | -0.10(-0.71%) |
Jan 18, 2019 | 14.42 | 14.55 | 14.36 | 14.51 | 832,158 | +0.15(+1.04%) |
Jan 17, 2019 | 14.27 | 14.40 | 14.21 | 14.36 | 718,668 | +0.01(+0.06%) |
Jan 16, 2019 | 14.31 | 14.36 | 14.24 | 14.35 | 1,015,918 | +0.07(+0.52%) |
Jan 15, 2019 | 14.26 | 14.31 | 14.21 | 14.28 | 1,202,626 | +0.11(+0.79%) |
Jan 14, 2019 | 14.24 | 14.31 | 14.16 | 14.16 | 955,799 | -0.12(-0.85%) |
Jan 11, 2019 | 14.30 | 14.37 | 14.24 | 14.29 | 918,055 | -0.05(-0.33%) |
Jan 10, 2019 | 14.30 | 14.38 | 14.26 | 14.33 | 828,393 | -0.04(-0.26%) |
Jan 09, 2019 | 14.22 | 14.40 | 14.19 | 14.37 | 1,240,190 | +0.28(+1.99%) |
Jan 08, 2019 | 14.04 | 14.11 | 14.00 | 14.09 | 1,867,641 | +0.14(+1.00%) |
Jan 07, 2019 | 13.95 | 14.07 | 13.92 | 13.95 | 1,696,118 | +0.10(+0.74%) |
Jan 04, 2019 | 13.81 | 13.95 | 13.77 | 13.85 | 1,428,610 | +0.19(+1.37%) |
Jan 03, 2019 | 13.65 | 13.69 | 13.47 | 13.66 | 1,522,476 | +0.11(+0.83%) |
Jan 02, 2019 | 13.35 | 13.75 | 13.35 | 13.55 | 2,221,018 | +0.04(+0.28%) |
Dec 31, 2018 | 13.52 | 13.54 | 13.37 | 13.51 | 3,204,775 | +0.04(+0.28%) |
Dec 28, 2018 | 13.51 | 13.54 | 13.42 | 13.47 | 1,719,222 | -0.11(-0.82%) |
Dec 27, 2018 | 13.56 | 13.60 | 13.45 | 13.59 | 4,627,715 | -0.13(-0.95%) |
Dec 26, 2018 | 13.40 | 13.74 | 13.39 | 13.72 | 3,156,730 | +0.30(+2.22%) |
Dec 24, 2018 | 13.53 | 13.58 | 13.42 | 13.42 | 1,636,006 | -0.15(-1.11%) |
Dec 21, 2018 | 13.59 | 13.66 | 13.51 | 13.57 | 7,955,121 | -0.12(-0.87%) |
Dec 20, 2018 | 13.79 | 13.85 | 13.67 | 13.69 | 3,593,303 | -0.13(-0.93%) |
Dec 19, 2018 | 13.83 | 13.98 | 13.76 | 13.82 | 3,563,780 | +0.06(+0.40%) |
Dec 18, 2018 | 14.06 | 14.07 | 13.72 | 13.76 | 2,980,989 | -0.29(-2.10%) |
Dec 17, 2018 | 14.28 | 14.30 | 14.05 | 14.06 | 1,378,872 | -0.17(-1.17%) |
Dec 14, 2018 | 14.34 | 14.34 | 14.20 | 14.22 | 1,205,314 | -0.22(-1.53%) |
Dec 13, 2018 | 14.23 | 14.47 | 14.20 | 14.44 | 1,797,209 | +0.18(+1.29%) |
Dec 12, 2018 | 14.37 | 14.43 | 14.25 | 14.26 | 2,075,535 | -0.05(-0.32%) |
Dec 11, 2018 | 14.38 | 14.41 | 14.27 | 14.31 | 1,762,991 | +0.08(+0.58%) |
Dec 10, 2018 | 14.32 | 14.41 | 14.20 | 14.22 | 1,886,202 | -0.23(-1.59%) |
Dec 07, 2018 | 14.55 | 14.67 | 14.43 | 14.45 | 2,714,022 | +0.17(+1.16%) |
Dec 06, 2018 | 14.22 | 14.32 | 14.09 | 14.29 | 2,941,458 | -0.12(-0.83%) |
Dec 04, 2018 | 14.47 | 14.55 | 14.40 | 14.41 | 3,171,664 | +0.01(+0.06%) |