Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.18 | 14.19 | 14.18 | 14.19 | 861 | +0.00(+0.00%) |
Apr 29, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 16,858 | -0.01(-0.07%) |
Apr 26, 2019 | 14.21 | 14.21 | 14.18 | 14.20 | 15,829 | -0.02(-0.14%) |
Apr 25, 2019 | 14.20 | 14.22 | 14.20 | 14.22 | 17,007 | +0.00(+0.00%) |
Apr 24, 2019 | 14.21 | 14.24 | 14.21 | 14.22 | 21,115 | +0.02(+0.14%) |
Apr 23, 2019 | 14.18 | 14.20 | 14.18 | 14.20 | 20,792 | +0.02(+0.14%) |
Apr 22, 2019 | 14.20 | 14.20 | 14.17 | 14.18 | 6,648 | -0.02(-0.14%) |
Apr 18, 2019 | 14.20 | 14.20 | 14.20 | 0 | +0.05(+0.35%) | |
Apr 17, 2019 | 14.16 | 14.16 | 14.15 | 14.15 | 13,938 | -0.01(-0.07%) |
Apr 16, 2019 | 14.16 | 14.18 | 14.16 | 14.16 | 70,919 | +0.00(+0.00%) |
Apr 15, 2019 | 14.13 | 14.17 | 14.13 | 14.16 | 10,421 | +0.01(+0.07%) |
Apr 12, 2019 | 14.15 | 14.16 | 14.15 | 14.15 | 4,654 | -0.01(-0.07%) |
Apr 11, 2019 | 14.15 | 14.17 | 14.15 | 14.16 | 5,364 | +0.00(+0.00%) |
Apr 10, 2019 | 14.15 | 14.17 | 14.15 | 14.16 | 11,293 | +0.00(+0.00%) |
Apr 09, 2019 | 14.16 | 14.16 | 14.14 | 14.16 | 7,440 | +0.01(+0.07%) |
Apr 08, 2019 | 14.15 | 14.16 | 14.14 | 14.15 | 27,911 | -0.01(-0.07%) |
Apr 05, 2019 | 14.17 | 14.17 | 14.15 | 14.16 | 2,301 | +0.00(+0.00%) |
Apr 04, 2019 | 14.15 | 14.17 | 14.14 | 14.16 | 15,104 | +0.02(+0.14%) |
Apr 03, 2019 | 14.16 | 14.16 | 14.14 | 14.14 | 20,436 | -0.01(-0.07%) |
Apr 02, 2019 | 14.15 | 14.16 | 14.14 | 14.15 | 32,407 | +0.02(+0.14%) |
Apr 01, 2019 | 14.15 | 14.15 | 14.13 | 14.13 | 153,439 | -0.03(-0.21%) |
Mar 29, 2019 | 14.14 | 14.16 | 14.14 | 14.16 | 18,086 | -0.01(-0.07%) |
Mar 28, 2019 | 14.19 | 14.19 | 14.17 | 14.17 | 10,001 | -0.02(-0.14%) |
Mar 27, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 11,581 | -0.02(-0.14%) |
Mar 26, 2019 | 14.20 | 14.21 | 14.20 | 14.21 | 14,061 | +0.00(+0.00%) |
Mar 25, 2019 | 14.21 | 14.22 | 14.21 | 14.21 | 34,686 | +0.02(+0.14%) |
Mar 22, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 70,495 | +0.02(+0.14%) |
Mar 21, 2019 | 14.17 | 14.18 | 14.16 | 14.17 | 11,265 | +0.00(+0.00%) |
Mar 20, 2019 | 14.14 | 14.17 | 14.14 | 14.17 | 57,921 | +0.02(+0.14%) |
Mar 19, 2019 | 14.14 | 14.15 | 14.14 | 14.15 | 751,003 | +0.01(+0.07%) |
Mar 18, 2019 | 14.15 | 14.16 | 14.14 | 14.14 | 30,373 | -0.01(-0.07%) |
Mar 15, 2019 | 14.14 | 14.16 | 14.14 | 14.15 | 6,929 | +0.02(+0.14%) |
Mar 14, 2019 | 14.13 | 14.13 | 14.12 | 14.13 | 38,397 | +0.01(+0.07%) |
Mar 13, 2019 | 14.13 | 14.13 | 14.12 | 14.12 | 35,108 | -0.02(-0.14%) |
Mar 12, 2019 | 14.13 | 14.14 | 14.12 | 14.14 | 18,581 | +0.02(+0.14%) |
Mar 11, 2019 | 14.13 | 14.13 | 14.12 | 14.12 | 10,017 | +0.00(+0.00%) |
Mar 08, 2019 | 14.11 | 14.13 | 14.11 | 14.12 | 48,997 | +0.00(+0.00%) |
Mar 07, 2019 | 14.12 | 14.13 | 14.11 | 14.12 | 22,934 | +0.00(+0.00%) |
Mar 06, 2019 | 14.09 | 14.13 | 14.09 | 14.12 | 33,680 | +0.03(+0.21%) |
Mar 05, 2019 | 14.08 | 14.09 | 14.07 | 14.09 | 60,353 | +0.00(+0.00%) |
Mar 04, 2019 | 14.09 | 14.09 | 14.07 | 14.09 | 18,041 | +0.02(+0.14%) |
Mar 01, 2019 | 14.07 | 14.08 | 14.07 | 14.07 | 16,113 | +0.01(+0.07%) |
Feb 28, 2019 | 14.06 | 14.08 | 14.05 | 14.06 | 21,449 | +0.00(+0.00%) |
Feb 27, 2019 | 14.07 | 14.07 | 14.05 | 14.06 | 29,668 | -0.01(-0.07%) |
Feb 26, 2019 | 14.08 | 14.08 | 14.05 | 14.07 | 20,581 | -0.03(-0.21%) |
Feb 25, 2019 | 14.10 | 14.10 | 14.08 | 14.10 | 25,370 | +0.01(+0.07%) |
Feb 22, 2019 | 14.09 | 14.10 | 14.08 | 14.09 | 17,252 | +0.01(+0.07%) |
Feb 21, 2019 | 14.08 | 14.09 | 14.07 | 14.08 | 17,286 | -0.01(-0.07%) |
Feb 20, 2019 | 14.09 | 14.09 | 14.08 | 14.09 | 19,851 | +0.01(+0.07%) |
Feb 19, 2019 | 14.07 | 14.08 | 14.07 | 14.08 | 34,842 | +0.00(+0.00%) |
Feb 15, 2019 | 14.08 | 14.08 | 14.08 | 0 | +0.00(+0.00%) | |
Feb 14, 2019 | 14.07 | 14.08 | 14.07 | 14.08 | 13,480 | +0.02(+0.14%) |
Feb 13, 2019 | 14.06 | 14.07 | 14.05 | 14.06 | 29,525 | +0.00(+0.00%) |
Feb 12, 2019 | 14.06 | 14.07 | 14.04 | 14.06 | 14,189 | +0.01(+0.07%) |
Feb 11, 2019 | 14.06 | 14.06 | 14.04 | 14.05 | 19,210 | -0.01(-0.07%) |
Feb 08, 2019 | 14.06 | 14.07 | 14.05 | 14.06 | 10,940 | +0.00(+0.00%) |
Feb 07, 2019 | 14.09 | 14.09 | 14.06 | 14.06 | 9,526 | +0.01(+0.07%) |
Feb 06, 2019 | 14.04 | 14.05 | 14.04 | 14.05 | 12,198 | +0.02(+0.14%) |
Feb 05, 2019 | 14.03 | 14.05 | 14.03 | 14.03 | 44,213 | +0.00(+0.00%) |
Feb 04, 2019 | 14.01 | 14.03 | 14.01 | 14.03 | 8,669 | +0.03(+0.21%) |
Feb 01, 2019 | 14.03 | 14.04 | 14.00 | 14.00 | 51,232 | -0.04(-0.28%) |
Jan 31, 2019 | 14.05 | 14.05 | 14.04 | 14.04 | 9,479 | +0.02(+0.14%) |
Jan 30, 2019 | 13.99 | 14.02 | 13.99 | 14.02 | 14,943 | +0.02(+0.14%) |
Jan 29, 2019 | 14.00 | 14.00 | 13.98 | 14.00 | 127,428 | -0.02(-0.14%) |
Jan 28, 2019 | 14.01 | 14.03 | 14.01 | 14.02 | 25,193 | +0.01(+0.07%) |
Jan 25, 2019 | 14.00 | 14.02 | 14.00 | 14.01 | 18,355 | +0.00(+0.00%) |
Jan 24, 2019 | 14.00 | 14.02 | 14.00 | 14.01 | 25,762 | +0.02(+0.14%) |
Jan 23, 2019 | 13.99 | 14.00 | 13.98 | 13.99 | 30,398 | +0.00(+0.00%) |
Jan 22, 2019 | 13.97 | 14.00 | 13.97 | 13.99 | 7,570 | +0.02(+0.14%) |
Jan 21, 2019 | 13.97 | 13.97 | 13.95 | 13.97 | 59,419 | +0.00(+0.00%) |
Jan 18, 2019 | 13.96 | 13.98 | 13.95 | 13.97 | 40,261 | +0.00(+0.00%) |
Jan 17, 2019 | 13.96 | 13.98 | 13.96 | 13.97 | 61,408 | +0.02(+0.14%) |
Jan 16, 2019 | 13.96 | 13.97 | 13.94 | 13.95 | 12,694 | -0.01(-0.07%) |
Jan 15, 2019 | 13.98 | 13.98 | 13.95 | 13.96 | 12,877 | +0.01(+0.07%) |
Jan 14, 2019 | 13.97 | 13.97 | 13.95 | 13.95 | 16,338 | +0.00(+0.00%) |
Jan 11, 2019 | 13.96 | 13.97 | 13.95 | 13.95 | 43,361 | +0.01(+0.07%) |
Jan 10, 2019 | 13.94 | 13.96 | 13.94 | 13.94 | 42,049 | -0.01(-0.07%) |
Jan 09, 2019 | 13.93 | 13.95 | 13.93 | 13.95 | 35,363 | +0.01(+0.07%) |
Jan 08, 2019 | 13.94 | 13.95 | 13.94 | 13.94 | 16,615 | +0.01(+0.07%) |
Jan 07, 2019 | 13.95 | 13.95 | 13.93 | 13.93 | 16,280 | -0.02(-0.14%) |
Jan 04, 2019 | 13.96 | 13.96 | 13.94 | 13.95 | 5,238 | -0.02(-0.14%) |
Jan 03, 2019 | 13.95 | 13.97 | 13.95 | 13.97 | 32,645 | +0.03(+0.22%) |
Jan 02, 2019 | 13.94 | 13.94 | 13.92 | 13.94 | 34,190 | +0.04(+0.29%) |
Dec 31, 2018 | 13.90 | 13.90 | 13.90 | 0 | -0.03(-0.22%) | |
Dec 28, 2018 | 13.91 | 13.93 | 13.91 | 13.93 | 13,315 | +0.03(+0.22%) |
Dec 27, 2018 | 13.91 | 13.92 | 13.90 | 13.90 | 9,120 | -0.02(-0.14%) |
Dec 24, 2018 | 13.92 | 13.92 | 13.92 | 0 | +0.00(+0.00%) | |
Dec 21, 2018 | 13.92 | 13.95 | 13.92 | 13.92 | 18,797 | -0.03(-0.22%) |
Dec 20, 2018 | 13.95 | 13.98 | 13.95 | 13.95 | 43,121 | +0.00(+0.00%) |
Dec 19, 2018 | 13.94 | 13.97 | 13.94 | 13.95 | 26,117 | +0.00(+0.00%) |
Dec 18, 2018 | 13.94 | 13.96 | 13.93 | 13.95 | 48,085 | +0.03(+0.22%) |
Dec 17, 2018 | 13.92 | 13.93 | 13.91 | 13.92 | 98,962 | +0.01(+0.07%) |
Dec 14, 2018 | 13.89 | 13.92 | 13.89 | 13.91 | 14,986 | +0.02(+0.14%) |
Dec 13, 2018 | 13.88 | 13.91 | 13.88 | 13.89 | 21,423 | +0.00(+0.00%) |
Dec 12, 2018 | 13.88 | 13.90 | 13.88 | 13.89 | 14,060 | +0.00(+0.00%) |
Dec 11, 2018 | 13.91 | 13.91 | 13.89 | 13.89 | 33,329 | -0.01(-0.07%) |
Dec 10, 2018 | 13.92 | 13.93 | 13.90 | 13.90 | 11,503 | -0.02(-0.14%) |
Dec 07, 2018 | 13.90 | 13.93 | 13.89 | 13.92 | 16,369 | +0.02(+0.14%) |
Dec 06, 2018 | 13.91 | 13.93 | 13.88 | 13.90 | 68,245 | +0.01(+0.07%) |
Dec 05, 2018 | 13.86 | 13.90 | 13.86 | 13.89 | 124,865 | +0.01(+0.07%) |
Dec 04, 2018 | 13.86 | 13.90 | 13.86 | 13.88 | 189,757 | +0.01(+0.07%) |
Dec 03, 2018 | 13.87 | 13.87 | 13.86 | 13.87 | 25,636 | +0.00(+0.00%) |
Nov 30, 2018 | 13.89 | 13.89 | 13.86 | 13.87 | 44,229 | +0.02(+0.14%) |
Nov 29, 2018 | 13.86 | 13.86 | 13.85 | 13.85 | 17,416 | -0.01(-0.07%) |
Nov 28, 2018 | 13.86 | 13.86 | 13.84 | 13.86 | 53,643 | -0.01(-0.07%) |
Nov 27, 2018 | 13.86 | 13.89 | 13.86 | 13.87 | 35,100 | -0.01(-0.07%) |
Nov 26, 2018 | 13.86 | 13.89 | 13.86 | 13.88 | 550,876 | -0.01(-0.07%) |
Nov 23, 2018 | 13.90 | 13.90 | 13.87 | 13.89 | 20,799 | +0.02(+0.14%) |
Nov 22, 2018 | 13.87 | 13.87 | 13.87 | 13.87 | 1,936 | -0.02(-0.14%) |
Nov 21, 2018 | 13.86 | 13.89 | 13.86 | 13.89 | 7,195 | +0.00(+0.00%) |
Nov 20, 2018 | 13.88 | 13.90 | 13.87 | 13.89 | 176,765 | -0.01(-0.07%) |
Nov 19, 2018 | 13.90 | 13.90 | 13.89 | 13.90 | 16,018 | +0.01(+0.07%) |
Nov 16, 2018 | 13.88 | 13.89 | 13.88 | 13.89 | 26,777 | -0.01(-0.07%) |
Nov 15, 2018 | 13.88 | 13.90 | 13.88 | 13.90 | 46,233 | +0.03(+0.22%) |
Nov 14, 2018 | 13.88 | 13.89 | 13.87 | 13.87 | 20,958 | -0.01(-0.07%) |
Nov 13, 2018 | 13.86 | 13.89 | 13.86 | 13.88 | 52,762 | -0.02(-0.14%) |
Nov 12, 2018 | 13.89 | 13.90 | 13.81 | 13.90 | 15,794 | +0.04(+0.29%) |
Nov 09, 2018 | 13.84 | 13.87 | 13.84 | 13.86 | 25,327 | +0.01(+0.07%) |
Nov 08, 2018 | 13.84 | 13.87 | 13.84 | 13.85 | 20,256 | -0.01(-0.07%) |
Nov 07, 2018 | 13.85 | 13.87 | 13.85 | 13.86 | 28,246 | +0.02(+0.14%) |
Nov 06, 2018 | 13.88 | 13.88 | 13.84 | 13.84 | 7,770 | -0.02(-0.14%) |
Nov 05, 2018 | 13.83 | 13.87 | 13.83 | 13.86 | 23,074 | +0.02(+0.14%) |
Nov 02, 2018 | 13.87 | 13.87 | 13.84 | 13.84 | 43,113 | -0.02(-0.14%) |
Nov 01, 2018 | 13.84 | 13.86 | 13.84 | 13.86 | 63,348 | +0.01(+0.07%) |
Oct 31, 2018 | 13.83 | 13.85 | 13.83 | 13.85 | 6,665 | -0.01(-0.07%) |
Oct 30, 2018 | 13.85 | 13.87 | 13.85 | 13.86 | 12,900 | -0.02(-0.14%) |
Oct 29, 2018 | 13.87 | 13.88 | 13.86 | 13.88 | 12,245 | -0.04(-0.29%) |
Oct 26, 2018 | 13.91 | 13.92 | 13.90 | 13.92 | 20,106 | +0.03(+0.22%) |
Oct 25, 2018 | 13.89 | 13.89 | 13.88 | 13.89 | 32,973 | -0.01(-0.07%) |
Oct 24, 2018 | 13.91 | 13.91 | 13.89 | 13.90 | 25,808 | -0.01(-0.07%) |
Oct 23, 2018 | 13.90 | 13.92 | 13.90 | 13.91 | 27,511 | +0.01(+0.07%) |
Oct 22, 2018 | 13.90 | 13.91 | 13.90 | 13.90 | 15,137 | +0.00(+0.00%) |
Oct 19, 2018 | 13.91 | 13.91 | 13.90 | 13.90 | 8,680 | +0.01(+0.07%) |
Oct 18, 2018 | 13.89 | 13.90 | 13.89 | 13.89 | 9,600 | +0.00(+0.00%) |
Oct 17, 2018 | 13.90 | 13.91 | 13.88 | 13.89 | 31,238 | +0.00(+0.00%) |
Oct 16, 2018 | 13.88 | 13.90 | 13.88 | 13.89 | 30,502 | +0.00(+0.00%) |
Oct 15, 2018 | 13.91 | 13.91 | 13.89 | 13.89 | 19,041 | -0.01(-0.07%) |
Oct 12, 2018 | 13.89 | 13.91 | 13.89 | 13.90 | 11,636 | +0.01(+0.07%) |
Oct 11, 2018 | 13.88 | 13.90 | 13.88 | 13.89 | 44,499 | +0.01(+0.07%) |
Oct 10, 2018 | 13.86 | 13.88 | 13.86 | 13.88 | 29,569 | +0.01(+0.07%) |
Oct 09, 2018 | 13.87 | 13.87 | 13.87 | 13.87 | 26,555 | -0.02(-0.14%) |
Oct 05, 2018 | 13.89 | 13.89 | 13.89 | 0 | +0.01(+0.07%) | |
Oct 04, 2018 | 13.88 | 13.89 | 13.88 | 13.88 | 38,119 | +0.00(+0.00%) |
Oct 03, 2018 | 13.88 | 13.89 | 13.88 | 13.88 | 17,245 | -0.01(-0.07%) |
Oct 02, 2018 | 13.90 | 13.90 | 13.89 | 13.89 | 16,972 | +0.00(+0.00%) |
Oct 01, 2018 | 13.88 | 13.89 | 13.88 | 13.89 | 81,622 | -0.03(-0.22%) |
Sep 28, 2018 | 13.92 | 13.92 | 13.90 | 13.92 | 11,994 | +0.01(+0.07%) |
Sep 27, 2018 | 13.92 | 13.92 | 13.91 | 13.91 | 8,130 | +0.00(+0.00%) |
Sep 26, 2018 | 13.90 | 13.91 | 13.90 | 13.91 | 1,073,220 | -0.01(-0.07%) |
Sep 25, 2018 | 13.92 | 13.94 | 13.92 | 13.92 | 24,713 | -0.01(-0.07%) |
Sep 24, 2018 | 13.92 | 13.94 | 13.92 | 13.93 | 83,034 | -0.01(-0.07%) |
Sep 21, 2018 | 13.92 | 13.94 | 13.92 | 13.94 | 43,340 | +0.01(+0.07%) |
Sep 20, 2018 | 13.93 | 13.94 | 13.93 | 13.93 | 14,591 | +0.00(+0.00%) |
Sep 19, 2018 | 13.95 | 13.95 | 13.93 | 13.93 | 42,613 | -0.01(-0.07%) |
Sep 18, 2018 | 13.94 | 13.95 | 13.93 | 13.94 | 47,231 | +0.00(+0.00%) |
Sep 17, 2018 | 13.94 | 13.95 | 13.94 | 13.94 | 23,066 | +0.01(+0.07%) |
Sep 14, 2018 | 13.95 | 13.95 | 13.93 | 13.93 | 8,917 | +0.00(+0.00%) |
Sep 13, 2018 | 13.95 | 13.95 | 13.93 | 13.93 | 20,439 | -0.01(-0.07%) |
Sep 12, 2018 | 13.94 | 13.95 | 13.93 | 13.94 | 20,490 | +0.00(+0.00%) |
Sep 11, 2018 | 13.95 | 13.95 | 13.93 | 13.94 | 14,672 | -0.01(-0.07%) |
Sep 10, 2018 | 13.94 | 13.96 | 13.94 | 13.95 | 49,004 | +0.00(+0.00%) |
Sep 07, 2018 | 13.96 | 13.96 | 13.94 | 13.95 | 48,101 | -0.01(-0.07%) |
Sep 06, 2018 | 13.96 | 13.98 | 13.96 | 13.96 | 25,265 | +0.00(+0.00%) |
Sep 05, 2018 | 13.95 | 13.97 | 13.95 | 13.96 | 13,091 | +0.00(+0.00%) |
Sep 04, 2018 | 13.96 | 13.97 | 13.96 | 13.96 | 40,054 | +0.02(+0.14%) |
Aug 31, 2018 | 13.94 | 13.94 | 13.94 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 13.94 | 13.95 | 13.94 | 13.94 | 5,852 | +0.02(+0.14%) |
Aug 29, 2018 | 13.93 | 13.94 | 13.92 | 13.92 | 38,313 | -0.04(-0.29%) |
Aug 28, 2018 | 13.97 | 13.97 | 13.95 | 13.96 | 12,910 | -0.01(-0.07%) |
Aug 27, 2018 | 13.95 | 13.97 | 13.95 | 13.97 | 8,480 | +0.00(+0.00%) |
Aug 24, 2018 | 13.95 | 13.97 | 13.95 | 13.97 | 8,441 | +0.01(+0.07%) |
Aug 23, 2018 | 13.96 | 13.98 | 13.96 | 13.96 | 8,326 | -0.01(-0.07%) |
Aug 22, 2018 | 13.98 | 13.98 | 13.96 | 13.97 | 20,669 | +0.00(+0.00%) |
Aug 21, 2018 | 13.97 | 13.98 | 13.96 | 13.97 | 15,933 | +0.01(+0.07%) |
Aug 20, 2018 | 13.96 | 13.97 | 13.95 | 13.96 | 39,539 | +0.00(+0.00%) |
Aug 17, 2018 | 13.95 | 13.97 | 13.95 | 13.96 | 29,173 | -0.01(-0.07%) |
Aug 16, 2018 | 13.96 | 13.97 | 13.96 | 13.97 | 19,234 | +0.01(+0.07%) |
Aug 15, 2018 | 13.95 | 13.96 | 13.94 | 13.96 | 18,677 | +0.03(+0.22%) |
Aug 14, 2018 | 13.93 | 13.95 | 13.93 | 13.93 | 15,905 | -0.01(-0.07%) |
Aug 13, 2018 | 13.94 | 13.95 | 13.94 | 13.94 | 21,394 | -0.02(-0.14%) |
Aug 10, 2018 | 13.94 | 13.96 | 13.94 | 13.96 | 24,633 | +0.01(+0.07%) |
Aug 09, 2018 | 13.95 | 13.95 | 13.93 | 13.95 | 8,580 | +0.01(+0.07%) |
Aug 08, 2018 | 13.92 | 13.94 | 13.92 | 13.94 | 17,216 | +0.01(+0.07%) |
Aug 07, 2018 | 13.92 | 13.93 | 13.91 | 13.93 | 16,338 | +0.00(+0.00%) |
Aug 03, 2018 | 13.93 | 13.93 | 13.93 | 0 | -0.01(-0.07%) | |
Aug 02, 2018 | 13.95 | 13.95 | 13.93 | 13.94 | 12,201 | +0.03(+0.22%) |
Aug 01, 2018 | 13.95 | 13.95 | 13.91 | 13.91 | 12,691 | -0.02(-0.14%) |
Jul 31, 2018 | 13.93 | 13.94 | 13.92 | 13.93 | 28,436 | -0.02(-0.14%) |
Jul 30, 2018 | 13.93 | 13.95 | 13.93 | 13.95 | 6,898 | +0.01(+0.07%) |
Jul 27, 2018 | 13.95 | 13.95 | 13.93 | 13.94 | 8,870 | -0.03(-0.18%) |
Jul 26, 2018 | 13.96 | 13.98 | 13.96 | 13.96 | 8,696 | +0.00(+0.04%) |
Jul 25, 2018 | 13.99 | 13.99 | 13.96 | 13.96 | 12,367 | -0.02(-0.14%) |
Jul 24, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 12,673 | -0.01(-0.07%) |
Jul 23, 2018 | 13.99 | 13.99 | 13.98 | 13.99 | 4,557 | +0.00(+0.00%) |
Jul 20, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 36,866 | -0.02(-0.14%) |
Jul 19, 2018 | 14.02 | 14.02 | 14.00 | 14.01 | 6,984 | +0.02(+0.14%) |
Jul 18, 2018 | 13.99 | 14.01 | 13.99 | 13.99 | 43,781 | -0.01(-0.07%) |
Jul 17, 2018 | 14.00 | 14.01 | 13.99 | 14.00 | 37,383 | +0.02(+0.14%) |
Jul 16, 2018 | 13.98 | 13.99 | 13.98 | 13.98 | 28,527 | +0.00(+0.00%) |
Jul 13, 2018 | 13.98 | 13.99 | 13.98 | 13.98 | 10,001 | +0.00(+0.00%) |
Jul 12, 2018 | 13.97 | 13.98 | 13.97 | 13.98 | 5,655 | +0.00(+0.00%) |
Jul 11, 2018 | 13.98 | 13.98 | 13.97 | 13.98 | 25,630 | +0.00(+0.00%) |
Jul 10, 2018 | 13.99 | 13.99 | 13.98 | 13.98 | 10,636 | +0.00(+0.00%) |
Jul 09, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 30,525 | -0.01(-0.07%) |
Jul 06, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 12,755 | +0.01(+0.07%) |
Jul 05, 2018 | 13.98 | 14.00 | 13.98 | 13.98 | 11,664 | -0.02(-0.14%) |
Jul 04, 2018 | 14.00 | 14.00 | 13.99 | 14.00 | 21,752 | -0.01(-0.07%) |
Jul 03, 2018 | 13.98 | 14.01 | 13.98 | 14.01 | 34,405 | -0.01(-0.07%) |
Jun 29, 2018 | 14.02 | 14.02 | 14.02 | 0 | +0.02(+0.14%) | |
Jun 28, 2018 | 14.02 | 14.02 | 13.99 | 14.00 | 18,468 | -0.03(-0.21%) |
Jun 27, 2018 | 14.04 | 14.04 | 14.01 | 14.03 | 16,885 | -0.02(-0.14%) |
Jun 26, 2018 | 14.07 | 14.07 | 14.04 | 14.05 | 21,478 | -0.01(-0.07%) |
Jun 25, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 47,875 | +0.01(+0.07%) |
Jun 22, 2018 | 14.07 | 14.07 | 14.04 | 14.05 | 34,050 | +0.00(+0.00%) |
Jun 21, 2018 | 14.04 | 14.06 | 14.04 | 14.05 | 24,216 | +0.01(+0.07%) |
Jun 20, 2018 | 14.05 | 14.05 | 14.03 | 14.04 | 23,967 | +0.00(+0.00%) |
Jun 19, 2018 | 14.02 | 14.04 | 14.02 | 14.04 | 8,502 | +0.02(+0.14%) |
Jun 18, 2018 | 14.01 | 14.02 | 14.01 | 14.02 | 17,224 | +0.01(+0.07%) |
Jun 15, 2018 | 14.02 | 13.98 | 14.01 | 18,079 | +0.03(+0.21%) | |
Jun 14, 2018 | 13.98 | 14.00 | 13.98 | 13.98 | 42,010 | +0.01(+0.07%) |
Jun 13, 2018 | 14.00 | 14.00 | 13.96 | 13.97 | 28,985 | -0.01(-0.07%) |
Jun 12, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 28,924 | -0.02(-0.14%) |
Jun 11, 2018 | 13.99 | 14.00 | 13.98 | 14.00 | 33,656 | +0.02(+0.14%) |
Jun 08, 2018 | 13.97 | 13.98 | 13.97 | 13.98 | 71,746 | +0.00(+0.00%) |
Jun 07, 2018 | 13.97 | 13.99 | 13.97 | 13.98 | 56,825 | +0.02(+0.14%) |
Jun 06, 2018 | 13.98 | 13.98 | 13.96 | 13.96 | 22,978 | -0.02(-0.14%) |
Jun 05, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 24,021 | +0.01(+0.07%) |
Jun 04, 2018 | 13.99 | 13.99 | 13.96 | 13.97 | 23,229 | +0.01(+0.07%) |
Jun 01, 2018 | 13.98 | 13.98 | 13.96 | 13.96 | 45,324 | -0.02(-0.14%) |
May 31, 2018 | 13.99 | 13.99 | 13.97 | 13.98 | 24,051 | +0.02(+0.14%) |
May 30, 2018 | 14.01 | 14.01 | 13.96 | 13.96 | 25,156 | -0.04(-0.29%) |
May 29, 2018 | 13.98 | 14.01 | 13.98 | 14.00 | 26,982 | +0.00(+0.00%) |
May 28, 2018 | 14.01 | 14.01 | 14.00 | 14.00 | 12,164 | +0.00(+0.00%) |
May 25, 2018 | 14.00 | 14.00 | 13.99 | 14.00 | 25,167 | +0.03(+0.21%) |
May 24, 2018 | 13.96 | 13.99 | 13.96 | 13.97 | 207,281 | +0.02(+0.11%) |
May 23, 2018 | 13.96 | 13.96 | 13.95 | 13.96 | 285,521 | +0.00(+0.00%) |
May 22, 2018 | 13.95 | 13.96 | 13.95 | 13.96 | 30,079 | +0.01(+0.04%) |
May 18, 2018 | 13.95 | 13.95 | 13.95 | 0 | +0.00(+0.04%) | |
May 17, 2018 | 13.94 | 13.95 | 13.94 | 13.95 | 28,158 | +0.01(+0.04%) |
May 16, 2018 | 13.96 | 13.96 | 13.94 | 13.94 | 60,532 | -0.01(-0.07%) |
May 15, 2018 | 13.96 | 13.96 | 13.95 | 13.95 | 15,037 | -0.02(-0.14%) |
May 14, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 23,312 | -0.00(-0.04%) |
May 11, 2018 | 13.98 | 13.98 | 13.97 | 13.97 | 11,747 | +0.00(+0.04%) |
May 10, 2018 | 13.97 | 13.97 | 13.96 | 13.97 | 20,779 | -0.01(-0.07%) |
May 09, 2018 | 13.98 | 13.98 | 13.97 | 13.98 | 14,094 | +0.00(+0.00%) |
May 08, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 23,519 | +0.00(+0.00%) |
May 07, 2018 | 14.00 | 14.00 | 13.98 | 13.98 | 8,497 | -0.01(-0.07%) |
May 04, 2018 | 13.99 | 14.00 | 13.99 | 13.99 | 12,537 | +0.00(+0.00%) |
May 03, 2018 | 13.98 | 14.00 | 13.98 | 13.99 | 13,526 | +0.00(+0.00%) |
May 02, 2018 | 13.98 | 13.99 | 13.97 | 13.99 | 33,104 | -0.01(-0.07%) |