Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.56 | 15.56 | 15.39 | 15.56 | 54,677 | +0.06(+0.42%) |
Apr 29, 2019 | 15.45 | 15.50 | 15.41 | 15.50 | 26,277 | -0.03(-0.19%) |
Apr 26, 2019 | 15.32 | 15.53 | 15.32 | 15.53 | 32,894 | +0.24(+1.55%) |
Apr 25, 2019 | 15.39 | 15.40 | 15.25 | 15.29 | 41,130 | -0.10(-0.63%) |
Apr 24, 2019 | 15.39 | 15.52 | 15.34 | 15.39 | 39,170 | -0.06(-0.40%) |
Apr 23, 2019 | 15.32 | 15.51 | 15.27 | 15.45 | 60,110 | +0.03(+0.19%) |
Apr 22, 2019 | 15.20 | 15.45 | 15.20 | 15.42 | 40,530 | +0.12(+0.80%) |
Apr 18, 2019 | 15.18 | 15.36 | 15.16 | 15.30 | 27,203 | +0.12(+0.76%) |
Apr 17, 2019 | 15.45 | 15.45 | 15.14 | 15.18 | 47,888 | -0.24(-1.54%) |
Apr 16, 2019 | 15.50 | 15.50 | 15.40 | 15.42 | 22,044 | -0.08(-0.51%) |
Apr 15, 2019 | 15.39 | 15.50 | 15.38 | 15.50 | 33,400 | +0.04(+0.23%) |
Apr 12, 2019 | 15.38 | 15.48 | 15.35 | 15.46 | 27,342 | +0.09(+0.61%) |
Apr 11, 2019 | 15.40 | 15.42 | 15.32 | 15.37 | 32,631 | -0.04(-0.23%) |
Apr 10, 2019 | 15.37 | 15.40 | 15.30 | 15.40 | 34,577 | +0.11(+0.70%) |
Apr 09, 2019 | 15.37 | 15.40 | 15.27 | 15.30 | 40,862 | -0.02(-0.14%) |
Apr 08, 2019 | 15.32 | 15.35 | 15.27 | 15.32 | 50,619 | +0.04(+0.23%) |
Apr 05, 2019 | 15.58 | 15.66 | 15.26 | 15.28 | 47,318 | -0.22(-1.43%) |
Apr 04, 2019 | 15.30 | 15.50 | 15.26 | 15.50 | 36,285 | +0.25(+1.64%) |
Apr 03, 2019 | 15.26 | 15.32 | 15.17 | 15.25 | 69,077 | -0.06(-0.37%) |
Apr 02, 2019 | 15.24 | 15.32 | 15.17 | 15.31 | 37,354 | +0.06(+0.42%) |
Apr 01, 2019 | 15.46 | 15.46 | 15.12 | 15.25 | 85,772 | -0.16(-1.02%) |
Mar 29, 2019 | 15.59 | 15.59 | 15.30 | 15.40 | 79,142 | -0.09(-0.60%) |
Mar 28, 2019 | 15.64 | 15.64 | 15.43 | 15.50 | 34,889 | -0.04(-0.23%) |
Mar 27, 2019 | 15.50 | 15.63 | 15.40 | 15.53 | 37,212 | +0.11(+0.74%) |
Mar 26, 2019 | 15.57 | 15.71 | 15.41 | 15.42 | 46,138 | -0.22(-1.42%) |
Mar 25, 2019 | 15.60 | 15.71 | 15.58 | 15.64 | 30,767 | +0.03(+0.18%) |
Mar 22, 2019 | 15.41 | 15.63 | 15.36 | 15.61 | 43,409 | +0.21(+1.35%) |
Mar 21, 2019 | 15.35 | 15.40 | 15.30 | 15.40 | 20,745 | +0.10(+0.66%) |
Mar 20, 2019 | 15.39 | 15.39 | 15.24 | 15.30 | 25,153 | -0.00(-0.01%) |
Mar 19, 2019 | 15.35 | 15.35 | 15.24 | 15.30 | 26,629 | -0.02(-0.14%) |
Mar 18, 2019 | 15.32 | 15.35 | 15.27 | 15.32 | 32,932 | +0.04(+0.28%) |
Mar 15, 2019 | 15.20 | 15.32 | 15.20 | 15.28 | 40,618 | +0.06(+0.38%) |
Mar 14, 2019 | 15.20 | 15.37 | 15.17 | 15.22 | 39,093 | -0.02(-0.14%) |
Mar 13, 2019 | 15.29 | 15.31 | 15.12 | 15.24 | 46,024 | +0.02(+0.14%) |
Mar 12, 2019 | 15.24 | 15.31 | 15.19 | 15.22 | 38,838 | -0.02(-0.14%) |
Mar 11, 2019 | 15.10 | 15.24 | 15.10 | 15.24 | 38,584 | +0.15(+0.99%) |
Mar 08, 2019 | 15.10 | 15.27 | 15.09 | 15.10 | 33,970 | -0.04(-0.28%) |
Mar 07, 2019 | 15.25 | 15.25 | 15.13 | 15.14 | 27,860 | -0.14(-0.89%) |
Mar 06, 2019 | 15.28 | 15.31 | 15.09 | 15.27 | 54,712 | +0.08(+0.52%) |
Mar 05, 2019 | 15.09 | 15.21 | 15.09 | 15.20 | 44,376 | +0.10(+0.66%) |
Mar 04, 2019 | 15.16 | 15.17 | 15.07 | 15.10 | 38,869 | -0.09(-0.56%) |
Mar 01, 2019 | 15.02 | 15.18 | 14.98 | 15.18 | 49,692 | +0.15(+1.00%) |
Feb 28, 2019 | 15.02 | 15.10 | 14.95 | 15.03 | 36,034 | +0.04(+0.24%) |
Feb 27, 2019 | 14.96 | 15.02 | 14.87 | 15.00 | 44,782 | +0.04(+0.24%) |
Feb 26, 2019 | 14.81 | 14.96 | 14.80 | 14.96 | 48,533 | +0.10(+0.67%) |
Feb 25, 2019 | 14.84 | 14.91 | 14.65 | 14.86 | 68,389 | +0.19(+1.31%) |
Feb 22, 2019 | 14.80 | 14.83 | 14.65 | 14.67 | 53,763 | -0.12(-0.82%) |
Feb 21, 2019 | 14.77 | 14.89 | 14.70 | 14.79 | 48,419 | +0.06(+0.44%) |
Feb 20, 2019 | 14.65 | 14.74 | 14.60 | 14.72 | 41,915 | +0.06(+0.39%) |
Feb 19, 2019 | 14.62 | 14.70 | 14.59 | 14.67 | 28,364 | +0.12(+0.83%) |
Feb 15, 2019 | 14.80 | 14.80 | 14.55 | 14.55 | 33,128 | -0.35(-2.34%) |
Feb 14, 2019 | 14.88 | 14.90 | 14.65 | 14.90 | 34,223 | +0.19(+1.26%) |
Feb 13, 2019 | 14.70 | 14.76 | 14.70 | 14.71 | 31,916 | +0.01(+0.10%) |
Feb 12, 2019 | 14.62 | 14.70 | 14.53 | 14.70 | 37,441 | +0.11(+0.78%) |
Feb 11, 2019 | 14.60 | 14.60 | 14.51 | 14.58 | 26,697 | +0.04(+0.29%) |
Feb 08, 2019 | 14.58 | 14.58 | 14.39 | 14.54 | 21,603 | -0.06(-0.39%) |
Feb 07, 2019 | 14.62 | 14.66 | 14.48 | 14.60 | 60,450 | +0.05(+0.34%) |
Feb 06, 2019 | 14.56 | 14.59 | 14.48 | 14.55 | 37,418 | -0.01(-0.10%) |
Feb 05, 2019 | 14.45 | 14.61 | 14.42 | 14.56 | 62,873 | +0.08(+0.59%) |
Feb 04, 2019 | 14.48 | 14.51 | 14.41 | 14.48 | 32,558 | +0.03(+0.20%) |
Feb 01, 2019 | 14.55 | 14.58 | 14.44 | 14.45 | 32,616 | -0.09(-0.62%) |
Jan 31, 2019 | 14.50 | 14.61 | 14.45 | 14.54 | 63,992 | +0.07(+0.47%) |
Jan 30, 2019 | 14.58 | 14.58 | 14.38 | 14.47 | 85,171 | -0.05(-0.34%) |
Jan 29, 2019 | 14.35 | 14.52 | 14.34 | 14.52 | 59,473 | +0.20(+1.38%) |
Jan 28, 2019 | 14.31 | 14.34 | 14.24 | 14.32 | 24,812 | +0.02(+0.15%) |
Jan 25, 2019 | 14.32 | 14.40 | 14.24 | 14.30 | 39,394 | +0.08(+0.60%) |
Jan 24, 2019 | 14.14 | 14.31 | 14.14 | 14.21 | 38,079 | +0.01(+0.10%) |
Jan 23, 2019 | 14.04 | 14.21 | 14.04 | 14.20 | 48,293 | +0.19(+1.37%) |
Jan 22, 2019 | 14.04 | 14.12 | 13.89 | 14.01 | 37,802 | +0.01(+0.05%) |
Jan 18, 2019 | 13.87 | 14.04 | 13.87 | 14.00 | 37,276 | +0.06(+0.46%) |
Jan 17, 2019 | 13.92 | 14.03 | 13.81 | 13.94 | 51,366 | -0.07(-0.51%) |
Jan 16, 2019 | 14.10 | 14.10 | 13.82 | 14.01 | 49,530 | +0.05(+0.35%) |
Jan 15, 2019 | 14.17 | 14.28 | 13.96 | 13.96 | 25,801 | -0.21(-1.50%) |
Jan 14, 2019 | 13.92 | 14.46 | 13.61 | 14.17 | 53,381 | +0.10(+0.71%) |
Jan 11, 2019 | 14.27 | 14.33 | 14.07 | 14.07 | 58,243 | -0.29(-2.01%) |
Jan 10, 2019 | 14.25 | 14.42 | 14.11 | 14.36 | 22,805 | +0.15(+1.04%) |
Jan 09, 2019 | 14.23 | 14.29 | 14.17 | 14.21 | 39,284 | -0.08(-0.54%) |
Jan 08, 2019 | 14.15 | 14.29 | 14.03 | 14.29 | 32,894 | +0.10(+0.69%) |
Jan 07, 2019 | 13.93 | 14.43 | 13.70 | 14.19 | 40,756 | +0.23(+1.66%) |
Jan 04, 2019 | 13.78 | 14.07 | 13.78 | 13.96 | 49,436 | +0.21(+1.54%) |
Jan 03, 2019 | 13.76 | 13.81 | 13.66 | 13.75 | 26,826 | -0.08(-0.56%) |
Jan 02, 2019 | 13.61 | 14.01 | 13.61 | 13.83 | 62,995 | -0.08(-0.61%) |
Dec 31, 2018 | 13.64 | 13.94 | 13.16 | 13.91 | 204,704 | +0.49(+3.62%) |
Dec 28, 2018 | 13.23 | 13.47 | 13.11 | 13.42 | 61,510 | +0.01(+0.05%) |
Dec 27, 2018 | 13.13 | 13.52 | 12.76 | 13.42 | 90,053 | +0.06(+0.42%) |
Dec 26, 2018 | 12.50 | 13.54 | 12.25 | 13.36 | 228,674 | +0.74(+5.86%) |
Dec 24, 2018 | 12.90 | 13.10 | 12.58 | 12.62 | 44,037 | -0.37(-2.82%) |
Dec 21, 2018 | 13.02 | 13.10 | 12.86 | 12.99 | 84,950 | -0.01(-0.05%) |
Dec 20, 2018 | 13.42 | 13.42 | 12.97 | 12.99 | 104,044 | -0.49(-3.60%) |
Dec 19, 2018 | 13.68 | 14.06 | 13.48 | 13.48 | 67,809 | -0.30(-2.15%) |
Dec 18, 2018 | 13.93 | 13.93 | 13.57 | 13.78 | 82,938 | -0.06(-0.46%) |
Dec 17, 2018 | 14.15 | 14.24 | 13.82 | 13.84 | 76,394 | -0.32(-2.29%) |
Dec 14, 2018 | 14.17 | 14.44 | 14.16 | 14.16 | 53,129 | -0.25(-1.71%) |
Dec 13, 2018 | 14.32 | 14.51 | 14.20 | 14.41 | 44,252 | +0.15(+1.03%) |
Dec 12, 2018 | 14.44 | 14.44 | 14.26 | 14.26 | 47,320 | -0.24(-1.69%) |
Dec 11, 2018 | 14.02 | 14.51 | 14.02 | 14.51 | 50,172 | +0.52(+3.75%) |
Dec 10, 2018 | 13.97 | 14.10 | 13.85 | 13.98 | 50,562 | -0.01(-0.10%) |
Dec 07, 2018 | 13.67 | 14.03 | 13.67 | 14.00 | 79,165 | +0.37(+2.72%) |
Dec 06, 2018 | 13.93 | 14.00 | 13.58 | 13.63 | 108,720 | -0.37(-2.65%) |
Dec 04, 2018 | 13.92 | 14.00 | 13.77 | 14.00 | 95,169 | +0.18(+1.27%) |
Dec 03, 2018 | 13.71 | 13.89 | 13.45 | 13.82 | 46,631 | +0.16(+1.18%) |
Nov 30, 2018 | 13.52 | 13.67 | 13.44 | 13.66 | 35,867 | +0.13(+0.98%) |
Nov 29, 2018 | 13.61 | 13.63 | 13.44 | 13.53 | 75,971 | +0.04(+0.31%) |
Nov 28, 2018 | 13.60 | 13.63 | 13.49 | 13.49 | 42,001 | -0.08(-0.62%) |
Nov 27, 2018 | 13.51 | 13.59 | 13.49 | 13.57 | 39,935 | +0.00(+0.00%) |
Nov 26, 2018 | 13.53 | 13.57 | 13.40 | 13.57 | 50,071 | +0.08(+0.57%) |
Nov 23, 2018 | 13.41 | 13.53 | 13.41 | 13.49 | 12,574 | -0.10(-0.72%) |
Nov 21, 2018 | 13.59 | 13.59 | 13.59 | 0 | +0.10(+0.78%) | |
Nov 20, 2018 | 13.44 | 13.61 | 13.35 | 13.49 | 50,074 | +0.04(+0.31%) |
Nov 19, 2018 | 13.48 | 13.52 | 13.44 | 13.44 | 38,423 | -0.01(-0.10%) |
Nov 16, 2018 | 13.44 | 13.58 | 13.30 | 13.46 | 84,023 | +0.06(+0.42%) |
Nov 15, 2018 | 13.40 | 13.42 | 13.37 | 13.40 | 40,512 | +0.00(+0.00%) |
Nov 14, 2018 | 13.56 | 13.65 | 13.35 | 13.40 | 49,138 | -0.17(-1.23%) |
Nov 13, 2018 | 13.37 | 13.57 | 13.37 | 13.57 | 65,796 | +0.19(+1.43%) |
Nov 12, 2018 | 13.38 | 13.53 | 13.30 | 13.38 | 49,516 | +0.02(+0.18%) |
Nov 09, 2018 | 13.25 | 13.37 | 13.12 | 13.35 | 72,469 | +0.09(+0.68%) |
Nov 08, 2018 | 13.21 | 13.32 | 13.06 | 13.26 | 79,262 | +0.08(+0.58%) |
Nov 07, 2018 | 13.05 | 13.25 | 13.05 | 13.19 | 86,037 | +0.14(+1.07%) |
Nov 06, 2018 | 13.04 | 13.06 | 12.85 | 13.05 | 47,272 | +0.01(+0.05%) |
Nov 05, 2018 | 12.92 | 13.04 | 12.91 | 13.04 | 65,201 | +0.15(+1.19%) |
Nov 02, 2018 | 12.94 | 13.04 | 12.87 | 12.89 | 67,005 | -0.03(-0.22%) |
Nov 01, 2018 | 12.95 | 13.04 | 12.85 | 12.91 | 81,633 | -0.03(-0.27%) |
Oct 31, 2018 | 13.07 | 13.17 | 12.93 | 12.95 | 96,925 | -0.10(-0.80%) |
Oct 30, 2018 | 13.17 | 13.45 | 13.01 | 13.05 | 77,181 | -0.16(-1.21%) |
Oct 29, 2018 | 13.30 | 13.33 | 13.14 | 13.21 | 52,114 | +0.00(+0.00%) |
Oct 26, 2018 | 13.33 | 13.37 | 13.21 | 13.21 | 36,666 | -0.17(-1.30%) |
Oct 25, 2018 | 13.34 | 13.44 | 13.34 | 13.39 | 27,449 | +0.07(+0.52%) |
Oct 24, 2018 | 13.39 | 13.53 | 13.32 | 13.32 | 46,361 | -0.07(-0.52%) |
Oct 23, 2018 | 13.42 | 13.50 | 13.35 | 13.39 | 90,965 | -0.18(-1.33%) |
Oct 22, 2018 | 13.63 | 13.67 | 13.57 | 13.57 | 18,404 | -0.14(-1.01%) |
Oct 19, 2018 | 13.51 | 13.71 | 13.51 | 13.71 | 21,568 | +0.19(+1.39%) |
Oct 18, 2018 | 13.55 | 13.62 | 13.51 | 13.52 | 48,484 | -0.08(-0.61%) |
Oct 17, 2018 | 13.71 | 13.71 | 13.57 | 13.60 | 41,283 | -0.13(-0.96%) |
Oct 16, 2018 | 13.77 | 13.85 | 13.58 | 13.74 | 60,237 | -0.10(-0.75%) |
Oct 15, 2018 | 13.72 | 13.90 | 13.72 | 13.84 | 47,325 | +0.11(+0.81%) |
Oct 12, 2018 | 13.59 | 13.80 | 13.59 | 13.73 | 35,084 | +0.17(+1.29%) |
Oct 11, 2018 | 13.72 | 13.80 | 13.55 | 13.55 | 53,640 | -0.20(-1.46%) |
Oct 10, 2018 | 13.88 | 13.90 | 13.73 | 13.75 | 63,348 | -0.08(-0.55%) |
Oct 09, 2018 | 13.86 | 14.04 | 13.80 | 13.83 | 40,317 | +0.01(+0.05%) |
Oct 08, 2018 | 13.73 | 14.07 | 13.52 | 13.82 | 45,655 | -0.01(-0.05%) |
Oct 05, 2018 | 14.02 | 14.02 | 13.83 | 13.83 | 47,310 | -0.20(-1.43%) |
Oct 04, 2018 | 14.16 | 14.21 | 14.02 | 14.03 | 56,457 | -0.15(-1.02%) |
Oct 03, 2018 | 14.34 | 14.34 | 14.18 | 14.18 | 62,962 | -0.21(-1.49%) |
Oct 02, 2018 | 14.38 | 14.47 | 14.34 | 14.39 | 37,045 | +0.00(+0.00%) |
Oct 01, 2018 | 14.38 | 14.39 | 14.35 | 14.39 | 27,865 | +0.00(+0.00%) |
Sep 28, 2018 | 14.30 | 14.39 | 14.21 | 14.39 | 55,847 | +0.20(+1.41%) |
Sep 27, 2018 | 14.23 | 14.26 | 14.09 | 14.19 | 53,190 | -0.03(-0.19%) |
Sep 26, 2018 | 14.14 | 14.25 | 14.14 | 14.22 | 35,886 | +0.01(+0.05%) |
Sep 25, 2018 | 14.33 | 14.33 | 14.17 | 14.21 | 48,960 | -0.12(-0.87%) |
Sep 24, 2018 | 14.25 | 14.44 | 14.20 | 14.33 | 34,675 | +0.05(+0.34%) |
Sep 21, 2018 | 14.29 | 14.36 | 14.17 | 14.29 | 47,310 | +0.03(+0.19%) |
Sep 20, 2018 | 14.28 | 14.33 | 14.22 | 14.26 | 54,296 | -0.05(-0.34%) |
Sep 19, 2018 | 14.29 | 14.36 | 14.20 | 14.31 | 42,507 | +0.08(+0.58%) |
Sep 18, 2018 | 14.19 | 14.38 | 14.17 | 14.22 | 47,079 | +0.03(+0.19%) |
Sep 17, 2018 | 14.15 | 14.24 | 14.11 | 14.20 | 27,299 | -0.05(-0.34%) |
Sep 14, 2018 | 14.43 | 14.43 | 14.24 | 14.25 | 43,693 | -0.24(-1.67%) |
Sep 13, 2018 | 14.48 | 14.54 | 14.44 | 14.49 | 32,795 | -0.03(-0.23%) |
Sep 12, 2018 | 14.57 | 14.60 | 14.49 | 14.52 | 37,209 | -0.08(-0.56%) |
Sep 11, 2018 | 14.51 | 14.60 | 14.40 | 14.60 | 28,080 | +0.10(+0.66%) |
Sep 10, 2018 | 14.38 | 14.51 | 14.38 | 14.51 | 42,180 | +0.10(+0.72%) |
Sep 07, 2018 | 14.36 | 14.43 | 14.33 | 14.40 | 44,527 | +0.05(+0.34%) |
Sep 06, 2018 | 14.29 | 14.36 | 14.29 | 14.36 | 27,787 | +0.04(+0.29%) |
Sep 05, 2018 | 14.27 | 14.35 | 14.24 | 14.31 | 22,435 | +0.10(+0.73%) |
Sep 04, 2018 | 14.27 | 14.33 | 14.21 | 14.21 | 18,423 | -0.08(-0.53%) |
Aug 31, 2018 | 14.29 | 14.29 | 14.29 | 0 | +0.01(+0.05%) | |
Aug 30, 2018 | 14.31 | 14.33 | 14.23 | 14.28 | 31,896 | +0.03(+0.19%) |
Aug 29, 2018 | 14.31 | 14.32 | 14.25 | 14.25 | 38,632 | -0.03(-0.24%) |
Aug 28, 2018 | 14.25 | 14.30 | 14.16 | 14.29 | 55,500 | +0.08(+0.56%) |
Aug 27, 2018 | 14.19 | 14.24 | 14.15 | 14.21 | 32,083 | +0.02(+0.17%) |
Aug 24, 2018 | 14.25 | 14.25 | 14.18 | 14.18 | 30,121 | -0.07(-0.48%) |
Aug 23, 2018 | 14.27 | 14.31 | 14.24 | 14.25 | 31,614 | -0.03(-0.24%) |
Aug 22, 2018 | 14.34 | 14.34 | 14.21 | 14.29 | 30,796 | +0.02(+0.14%) |
Aug 21, 2018 | 14.23 | 14.41 | 14.23 | 14.27 | 47,494 | +0.05(+0.34%) |
Aug 20, 2018 | 14.18 | 14.23 | 14.13 | 14.22 | 59,272 | +0.08(+0.53%) |
Aug 17, 2018 | 14.26 | 14.32 | 14.12 | 14.14 | 30,412 | -0.12(-0.87%) |
Aug 16, 2018 | 14.26 | 14.35 | 14.17 | 14.27 | 37,048 | +0.10(+0.68%) |
Aug 15, 2018 | 14.36 | 14.36 | 14.16 | 14.17 | 25,804 | -0.10(-0.72%) |
Aug 14, 2018 | 14.29 | 14.53 | 14.23 | 14.27 | 34,356 | -0.07(-0.52%) |
Aug 13, 2018 | 14.07 | 14.35 | 14.06 | 14.35 | 47,657 | +0.22(+1.55%) |
Aug 10, 2018 | 14.23 | 14.23 | 14.07 | 14.13 | 43,468 | -0.14(-1.01%) |
Aug 09, 2018 | 14.15 | 14.30 | 14.12 | 14.27 | 53,230 | +0.13(+0.92%) |
Aug 08, 2018 | 14.16 | 14.16 | 14.07 | 14.14 | 31,209 | +0.01(+0.10%) |
Aug 07, 2018 | 14.09 | 14.13 | 14.03 | 14.13 | 24,794 | +0.13(+0.93%) |
Aug 06, 2018 | 14.10 | 14.10 | 13.94 | 14.00 | 33,706 | -0.10(-0.73%) |
Aug 03, 2018 | 14.01 | 14.12 | 14.01 | 14.10 | 39,224 | +0.10(+0.68%) |
Aug 02, 2018 | 14.02 | 14.16 | 14.00 | 14.01 | 34,703 | -0.05(-0.39%) |
Aug 01, 2018 | 14.10 | 14.13 | 13.99 | 14.06 | 50,367 | -0.08(-0.58%) |
Jul 31, 2018 | 13.95 | 14.14 | 13.94 | 14.14 | 80,826 | +0.22(+1.57%) |
Jul 30, 2018 | 14.04 | 14.05 | 13.86 | 13.92 | 34,442 | -0.08(-0.59%) |
Jul 27, 2018 | 14.01 | 14.07 | 13.97 | 14.01 | 28,832 | -0.01(-0.05%) |
Jul 26, 2018 | 13.97 | 14.04 | 13.91 | 14.01 | 36,709 | +0.08(+0.54%) |
Jul 25, 2018 | 13.92 | 14.00 | 13.92 | 13.94 | 20,225 | +0.00(+0.01%) |
Jul 24, 2018 | 13.92 | 13.97 | 13.88 | 13.94 | 24,964 | +0.01(+0.04%) |
Jul 23, 2018 | 13.95 | 13.98 | 13.89 | 13.93 | 27,772 | +0.05(+0.35%) |
Jul 20, 2018 | 14.01 | 14.01 | 13.87 | 13.88 | 59,585 | -0.07(-0.49%) |
Jul 19, 2018 | 13.90 | 14.04 | 13.90 | 13.95 | 48,513 | +0.03(+0.19%) |
Jul 18, 2018 | 14.07 | 14.07 | 13.91 | 13.93 | 42,496 | -0.12(-0.87%) |
Jul 17, 2018 | 14.03 | 14.12 | 13.95 | 14.05 | 29,005 | +0.07(+0.49%) |
Jul 16, 2018 | 13.92 | 14.06 | 13.92 | 13.98 | 68,873 | +0.06(+0.44%) |
Jul 13, 2018 | 14.00 | 14.06 | 13.82 | 13.92 | 42,928 | -0.03(-0.24%) |
Jul 12, 2018 | 13.99 | 14.03 | 13.95 | 13.95 | 43,353 | -0.05(-0.34%) |
Jul 11, 2018 | 13.92 | 14.06 | 13.92 | 14.00 | 45,778 | +0.02(+0.15%) |
Jul 10, 2018 | 13.89 | 14.03 | 13.82 | 13.98 | 56,578 | +0.15(+1.08%) |
Jul 09, 2018 | 14.01 | 14.05 | 13.83 | 13.83 | 82,945 | -0.14(-0.97%) |
Jul 06, 2018 | 13.82 | 14.01 | 13.74 | 13.96 | 73,824 | +0.22(+1.58%) |
Jul 05, 2018 | 13.70 | 13.80 | 13.69 | 13.75 | 61,516 | +0.12(+0.90%) |
Jul 03, 2018 | 13.63 | 13.63 | 13.63 | 0 | +0.05(+0.40%) | |
Jul 02, 2018 | 13.63 | 13.67 | 13.56 | 13.57 | 35,335 | -0.02(-0.15%) |
Jun 29, 2018 | 13.58 | 13.62 | 13.54 | 13.59 | 37,036 | +0.08(+0.60%) |
Jun 28, 2018 | 13.50 | 13.56 | 13.49 | 13.51 | 28,825 | +0.00(+0.00%) |
Jun 27, 2018 | 13.55 | 13.58 | 13.51 | 13.51 | 42,168 | +0.03(+0.20%) |
Jun 26, 2018 | 13.62 | 13.62 | 13.45 | 13.48 | 52,353 | -0.12(-0.90%) |
Jun 25, 2018 | 13.48 | 13.61 | 13.48 | 13.61 | 33,941 | +0.07(+0.50%) |
Jun 22, 2018 | 13.50 | 13.58 | 13.49 | 13.54 | 56,363 | +0.07(+0.55%) |
Jun 21, 2018 | 13.58 | 13.58 | 13.43 | 13.46 | 39,700 | -0.07(-0.55%) |
Jun 20, 2018 | 13.48 | 13.67 | 13.42 | 13.54 | 61,106 | +0.05(+0.40%) |
Jun 19, 2018 | 13.34 | 13.48 | 13.27 | 13.48 | 55,386 | +0.14(+1.02%) |
Jun 18, 2018 | 13.36 | 13.40 | 13.35 | 13.35 | 44,946 | -0.01(-0.05%) |
Jun 15, 2018 | 13.40 | 13.40 | 13.35 | 26,733 | -0.05(-0.35%) | |
Jun 14, 2018 | 13.54 | 13.54 | 13.40 | 13.40 | 66,207 | -0.05(-0.35%) |
Jun 13, 2018 | 13.51 | 13.53 | 13.43 | 13.45 | 40,447 | -0.04(-0.30%) |
Jun 12, 2018 | 13.47 | 13.52 | 13.47 | 13.49 | 43,033 | +0.05(+0.40%) |
Jun 11, 2018 | 13.39 | 13.47 | 13.36 | 13.43 | 60,057 | +0.07(+0.56%) |
Jun 08, 2018 | 13.38 | 13.39 | 13.33 | 13.36 | 39,487 | -0.03(-0.20%) |
Jun 07, 2018 | 13.41 | 13.48 | 13.36 | 13.39 | 42,886 | -0.03(-0.20%) |
Jun 06, 2018 | 13.36 | 13.41 | 52,877 | -0.08(-0.60%) | ||
Jun 05, 2018 | 13.52 | 13.57 | 13.50 | 13.50 | 51,390 | +0.01(+0.10%) |
Jun 04, 2018 | 13.49 | 13.52 | 13.48 | 13.48 | 32,002 | +0.02(+0.15%) |
Jun 01, 2018 | 13.56 | 13.58 | 13.46 | 13.46 | 38,311 | -0.11(-0.84%) |
May 31, 2018 | 13.60 | 13.60 | 13.56 | 13.58 | 55,310 | -0.01(-0.05%) |
May 30, 2018 | 13.52 | 13.60 | 13.52 | 13.58 | 51,134 | +0.05(+0.38%) |
May 29, 2018 | 13.58 | 13.61 | 13.52 | 13.53 | 34,979 | -0.08(-0.58%) |
May 25, 2018 | 13.61 | 13.61 | 13.61 | 0 | -0.03(-0.20%) | |
May 24, 2018 | 13.56 | 13.67 | 13.55 | 13.64 | 42,403 | +0.08(+0.60%) |
May 23, 2018 | 13.58 | 13.62 | 13.53 | 13.56 | 41,439 | -0.02(-0.15%) |
May 22, 2018 | 13.57 | 13.62 | 13.55 | 13.58 | 37,038 | +0.01(+0.05%) |
May 21, 2018 | 13.37 | 13.58 | 13.36 | 13.57 | 58,367 | +0.18(+1.31%) |
May 18, 2018 | 13.39 | 13.45 | 13.36 | 13.39 | 38,157 | +0.02(+0.15%) |
May 17, 2018 | 13.36 | 13.41 | 13.33 | 13.37 | 57,918 | +0.01(+0.10%) |
May 16, 2018 | 13.35 | 13.37 | 13.30 | 13.36 | 64,699 | +0.01(+0.05%) |
May 15, 2018 | 13.40 | 13.41 | 13.30 | 13.35 | 80,560 | -0.05(-0.35%) |
May 14, 2018 | 13.55 | 13.55 | 13.37 | 13.40 | 46,963 | -0.03(-0.25%) |
May 11, 2018 | 13.36 | 13.43 | 13.32 | 13.43 | 47,472 | +0.07(+0.55%) |
May 10, 2018 | 13.26 | 13.36 | 13.26 | 13.36 | 38,406 | +0.10(+0.76%) |
May 09, 2018 | 13.28 | 13.31 | 13.26 | 13.26 | 53,342 | -0.05(-0.35%) |
May 08, 2018 | 13.42 | 13.42 | 13.29 | 13.31 | 40,131 | -0.17(-1.29%) |
May 07, 2018 | 13.41 | 13.49 | 13.41 | 13.48 | 39,933 | +0.05(+0.35%) |
May 04, 2018 | 13.42 | 13.49 | 13.40 | 13.43 | 53,370 | +0.01(+0.10%) |
May 03, 2018 | 13.43 | 13.49 | 13.36 | 13.42 | 64,033 | +0.01(+0.10%) |
May 02, 2018 | 13.40 | 13.49 | 13.40 | 13.41 | 29,642 | -0.04(-0.30%) |