Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.14 | 15.15 | 15.09 | 15.09 | 195,288 | -0.09(-0.59%) |
May 30, 2019 | 15.17 | 15.19 | 15.16 | 15.18 | 150,309 | +0.02(+0.11%) |
May 29, 2019 | 15.18 | 15.18 | 15.14 | 15.16 | 395,526 | -0.02(-0.16%) |
May 28, 2019 | 15.21 | 15.21 | 15.18 | 15.19 | 757,799 | +0.00(+0.00%) |
May 24, 2019 | 15.22 | 15.22 | 15.19 | 15.19 | 85,323 | -0.01(-0.05%) |
May 23, 2019 | 15.20 | 15.21 | 15.17 | 15.20 | 389,800 | -0.03(-0.21%) |
May 22, 2019 | 15.21 | 15.24 | 15.20 | 15.23 | 669,897 | +0.01(+0.05%) |
May 21, 2019 | 15.19 | 15.22 | 15.19 | 15.22 | 125,637 | +0.02(+0.16%) |
May 20, 2019 | 15.21 | 15.21 | 15.17 | 15.20 | 331,155 | -0.01(-0.08%) |
May 17, 2019 | 15.21 | 15.23 | 15.19 | 15.21 | 106,410 | -0.01(-0.05%) |
May 16, 2019 | 15.18 | 15.23 | 15.18 | 15.22 | 111,493 | +0.03(+0.21%) |
May 15, 2019 | 15.17 | 15.18 | 15.16 | 15.18 | 392,707 | +0.00(+0.00%) |
May 14, 2019 | 15.18 | 15.20 | 15.16 | 15.18 | 1,113,620 | +0.02(+0.16%) |
May 13, 2019 | 15.18 | 15.19 | 15.15 | 15.16 | 353,893 | -0.07(-0.48%) |
May 10, 2019 | 15.20 | 15.24 | 15.18 | 15.23 | 300,041 | +0.03(+0.21%) |
May 09, 2019 | 15.21 | 15.22 | 15.17 | 15.20 | 442,236 | -0.02(-0.16%) |
May 08, 2019 | 15.23 | 15.24 | 15.21 | 15.23 | 1,995,869 | -0.01(-0.05%) |
May 07, 2019 | 15.25 | 15.26 | 15.21 | 15.23 | 317,564 | -0.03(-0.21%) |
May 06, 2019 | 15.23 | 15.27 | 15.23 | 15.27 | 314,263 | -0.01(-0.05%) |
May 03, 2019 | 15.27 | 15.27 | 15.27 | 15.27 | 112,438 | +0.02(+0.11%) |
May 02, 2019 | 15.27 | 15.27 | 15.23 | 15.26 | 169,071 | +0.01(+0.05%) |
May 01, 2019 | 15.27 | 15.30 | 15.24 | 15.25 | 1,570,804 | -0.02(-0.16%) |
Apr 30, 2019 | 15.28 | 15.29 | 15.27 | 15.27 | 246,167 | -0.02(-0.11%) |
Apr 29, 2019 | 15.27 | 15.29 | 15.27 | 15.29 | 712,982 | +0.01(+0.05%) |
Apr 26, 2019 | 15.27 | 15.29 | 15.27 | 15.28 | 198,305 | +0.01(+0.05%) |
Apr 25, 2019 | 15.26 | 15.27 | 15.25 | 15.27 | 253,708 | +0.02(+0.11%) |
Apr 24, 2019 | 15.27 | 15.27 | 15.26 | 15.26 | 110,410 | -0.02(-0.11%) |
Apr 23, 2019 | 15.23 | 15.27 | 15.23 | 15.27 | 311,050 | +0.05(+0.32%) |
Apr 22, 2019 | 15.23 | 15.25 | 15.23 | 15.23 | 130,633 | -0.03(-0.18%) |
Apr 18, 2019 | 15.25 | 15.27 | 15.24 | 15.25 | 1,224,230 | +0.01(+0.05%) |
Apr 17, 2019 | 15.26 | 15.26 | 15.24 | 15.25 | 175,784 | +0.00(+0.00%) |
Apr 16, 2019 | 15.25 | 15.27 | 15.25 | 15.25 | 129,980 | -0.02(-0.11%) |
Apr 15, 2019 | 15.27 | 15.27 | 15.25 | 15.26 | 126,609 | +0.01(+0.05%) |
Apr 12, 2019 | 15.25 | 15.27 | 15.25 | 15.25 | 111,349 | +0.01(+0.05%) |
Apr 11, 2019 | 15.22 | 15.25 | 15.22 | 15.25 | 141,088 | +0.02(+0.16%) |
Apr 10, 2019 | 15.18 | 15.23 | 15.18 | 15.22 | 259,663 | +0.04(+0.27%) |
Apr 09, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 137,730 | +0.00(+0.00%) |
Apr 08, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 154,863 | +0.00(+0.00%) |
Apr 05, 2019 | 15.16 | 15.19 | 15.16 | 15.18 | 159,988 | +0.02(+0.11%) |
Apr 04, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 725,012 | +0.02(+0.16%) |
Apr 03, 2019 | 15.15 | 15.16 | 15.14 | 15.14 | 209,772 | +0.02(+0.11%) |
Apr 02, 2019 | 15.16 | 15.16 | 15.12 | 15.12 | 744,310 | -0.02(-0.11%) |
Apr 01, 2019 | 15.13 | 15.15 | 15.13 | 15.14 | 950,460 | +0.03(+0.21%) |
Mar 29, 2019 | 15.12 | 15.14 | 15.11 | 15.11 | 1,310,643 | +0.00(+0.00%) |
Mar 28, 2019 | 15.10 | 15.12 | 15.10 | 15.11 | 173,248 | +0.02(+0.11%) |
Mar 27, 2019 | 15.10 | 15.12 | 15.08 | 15.09 | 342,216 | +0.02(+0.11%) |
Mar 26, 2019 | 15.08 | 15.10 | 15.08 | 15.08 | 370,083 | +0.01(+0.05%) |
Mar 25, 2019 | 15.07 | 15.08 | 15.05 | 15.07 | 450,757 | -0.02(-0.11%) |
Mar 22, 2019 | 15.09 | 15.09 | 15.07 | 15.08 | 382,564 | -0.02(-0.16%) |
Mar 21, 2019 | 15.08 | 15.11 | 15.08 | 15.11 | 424,505 | +0.01(+0.05%) |
Mar 20, 2019 | 15.06 | 15.12 | 15.03 | 15.10 | 301,143 | +0.05(+0.32%) |
Mar 19, 2019 | 15.05 | 15.07 | 15.04 | 15.05 | 289,377 | +0.01(+0.05%) |
Mar 18, 2019 | 15.04 | 15.05 | 15.03 | 15.04 | 324,921 | -0.00(-0.03%) |
Mar 15, 2019 | 15.03 | 15.06 | 15.03 | 15.05 | 224,967 | +0.02(+0.16%) |
Mar 14, 2019 | 15.03 | 15.03 | 15.01 | 15.02 | 190,123 | -0.01(-0.05%) |
Mar 13, 2019 | 15.00 | 15.03 | 15.00 | 15.03 | 315,724 | +0.03(+0.22%) |
Mar 12, 2019 | 14.97 | 15.00 | 14.97 | 15.00 | 216,077 | +0.02(+0.16%) |
Mar 11, 2019 | 14.95 | 14.98 | 14.95 | 14.97 | 316,416 | +0.03(+0.22%) |
Mar 08, 2019 | 14.93 | 14.94 | 14.91 | 14.94 | 411,902 | -0.03(-0.22%) |
Mar 07, 2019 | 14.98 | 14.99 | 14.96 | 14.97 | 125,209 | -0.02(-0.11%) |
Mar 06, 2019 | 14.98 | 15.00 | 14.97 | 14.99 | 203,213 | -0.01(-0.05%) |
Mar 05, 2019 | 15.00 | 15.00 | 14.98 | 15.00 | 770,572 | -0.01(-0.05%) |
Mar 04, 2019 | 15.01 | 15.02 | 14.97 | 15.01 | 950,021 | -0.01(-0.05%) |
Mar 01, 2019 | 14.99 | 15.01 | 14.98 | 15.01 | 1,036,136 | +0.03(+0.22%) |
Feb 28, 2019 | 14.98 | 14.98 | 14.96 | 14.98 | 450,911 | +0.01(+0.05%) |
Feb 27, 2019 | 14.97 | 14.99 | 14.97 | 14.97 | 108,815 | -0.02(-0.11%) |
Feb 26, 2019 | 14.99 | 14.99 | 14.98 | 14.99 | 149,832 | +0.00(+0.00%) |
Feb 25, 2019 | 15.00 | 15.00 | 14.97 | 14.99 | 370,184 | +0.02(+0.11%) |
Feb 22, 2019 | 14.96 | 14.98 | 14.95 | 14.97 | 376,473 | +0.03(+0.22%) |
Feb 21, 2019 | 14.93 | 14.96 | 14.93 | 14.94 | 323,410 | -0.01(-0.05%) |
Feb 20, 2019 | 14.95 | 14.96 | 14.93 | 14.95 | 220,872 | -0.01(-0.05%) |
Feb 19, 2019 | 14.93 | 14.97 | 14.92 | 14.96 | 277,301 | +0.01(+0.07%) |
Feb 15, 2019 | 14.90 | 14.95 | 14.90 | 14.95 | 268,003 | +0.06(+0.43%) |
Feb 14, 2019 | 14.87 | 14.91 | 14.85 | 14.88 | 241,918 | -0.02(-0.11%) |
Feb 13, 2019 | 14.91 | 14.91 | 14.87 | 14.90 | 1,205,121 | -0.01(-0.05%) |
Feb 12, 2019 | 14.87 | 14.91 | 14.87 | 14.91 | 697,750 | +0.05(+0.33%) |
Feb 11, 2019 | 14.86 | 14.86 | 14.83 | 14.86 | 714,661 | +0.02(+0.16%) |
Feb 08, 2019 | 14.84 | 14.85 | 14.82 | 14.83 | 409,587 | -0.02(-0.11%) |
Feb 07, 2019 | 14.86 | 14.86 | 14.81 | 14.85 | 1,128,892 | -0.04(-0.27%) |
Feb 06, 2019 | 14.91 | 14.91 | 14.87 | 14.89 | 162,753 | -0.02(-0.16%) |
Feb 05, 2019 | 14.85 | 14.91 | 14.83 | 14.91 | 268,510 | +0.07(+0.49%) |
Feb 04, 2019 | 14.82 | 14.86 | 14.80 | 14.84 | 3,585,915 | +0.03(+0.22%) |
Feb 01, 2019 | 14.82 | 14.82 | 14.78 | 14.81 | 1,520,010 | -0.02(-0.11%) |
Jan 31, 2019 | 14.78 | 14.83 | 14.77 | 14.83 | 472,980 | +0.06(+0.38%) |
Jan 30, 2019 | 14.70 | 14.79 | 14.68 | 14.77 | 1,559,204 | +0.07(+0.49%) |
Jan 29, 2019 | 14.70 | 14.70 | 14.65 | 14.70 | 468,643 | +0.02(+0.11%) |
Jan 28, 2019 | 14.67 | 14.69 | 14.65 | 14.68 | 466,520 | -0.02(-0.11%) |
Jan 25, 2019 | 14.68 | 14.70 | 14.68 | 14.70 | 350,293 | +0.02(+0.16%) |
Jan 24, 2019 | 14.63 | 14.67 | 14.63 | 14.67 | 400,346 | +0.04(+0.27%) |
Jan 23, 2019 | 14.63 | 14.64 | 14.60 | 14.63 | 580,129 | +0.01(+0.06%) |
Jan 22, 2019 | 14.66 | 14.66 | 14.61 | 14.63 | 423,727 | -0.04(-0.30%) |
Jan 18, 2019 | 14.65 | 14.68 | 14.65 | 14.67 | 561,868 | +0.02(+0.16%) |
Jan 17, 2019 | 14.59 | 14.65 | 14.59 | 14.65 | 178,576 | +0.03(+0.22%) |
Jan 16, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 131,390 | +0.02(+0.17%) |
Jan 15, 2019 | 14.56 | 14.59 | 14.54 | 14.59 | 367,935 | +0.06(+0.44%) |
Jan 14, 2019 | 14.55 | 14.55 | 14.51 | 14.53 | 251,796 | -0.05(-0.33%) |
Jan 11, 2019 | 14.55 | 14.57 | 14.54 | 14.57 | 363,767 | -0.01(-0.05%) |
Jan 10, 2019 | 14.52 | 14.59 | 14.48 | 14.58 | 708,078 | +0.06(+0.44%) |
Jan 09, 2019 | 14.52 | 14.55 | 14.51 | 14.52 | 362,789 | +0.04(+0.28%) |
Jan 08, 2019 | 14.45 | 14.49 | 14.43 | 14.48 | 529,215 | +0.06(+0.44%) |
Jan 07, 2019 | 14.34 | 14.43 | 14.34 | 14.41 | 846,293 | +0.11(+0.79%) |
Jan 04, 2019 | 14.23 | 14.35 | 14.23 | 14.30 | 13,094,509 | +0.14(+1.02%) |
Jan 03, 2019 | 14.13 | 14.19 | 14.13 | 14.16 | 427,779 | +0.00(+0.00%) |
Jan 02, 2019 | 14.14 | 14.16 | 14.11 | 14.16 | 1,533,639 | -0.01(-0.06%) |
Dec 31, 2018 | 14.18 | 14.20 | 14.16 | 14.16 | 792,529 | +0.02(+0.11%) |
Dec 28, 2018 | 14.16 | 14.20 | 14.12 | 14.15 | 516,959 | -0.01(-0.06%) |
Dec 27, 2018 | 14.07 | 14.17 | 14.06 | 14.16 | 1,169,368 | +0.02(+0.11%) |
Dec 26, 2018 | 14.05 | 14.15 | 13.99 | 14.14 | 1,243,897 | +0.12(+0.86%) |
Dec 24, 2018 | 14.10 | 14.10 | 14.00 | 14.02 | 400,693 | -0.06(-0.43%) |
Dec 21, 2018 | 14.11 | 14.16 | 14.07 | 14.08 | 606,066 | -0.04(-0.28%) |
Dec 20, 2018 | 14.23 | 14.23 | 14.08 | 14.12 | 1,266,742 | -0.10(-0.73%) |
Dec 19, 2018 | 14.35 | 14.35 | 14.22 | 14.22 | 610,933 | -0.11(-0.78%) |
Dec 18, 2018 | 14.38 | 14.38 | 14.30 | 14.34 | 759,832 | -0.02(-0.11%) |
Dec 17, 2018 | 14.42 | 14.42 | 14.34 | 14.35 | 543,578 | -0.06(-0.39%) |
Dec 14, 2018 | 14.43 | 14.43 | 14.41 | 14.41 | 187,031 | -0.02(-0.17%) |
Dec 13, 2018 | 14.46 | 14.46 | 14.42 | 14.43 | 197,390 | +0.02(+0.11%) |
Dec 12, 2018 | 14.42 | 14.44 | 14.41 | 14.42 | 693,768 | +0.02(+0.17%) |
Dec 11, 2018 | 14.38 | 14.41 | 14.38 | 14.39 | 560,034 | +0.02(+0.17%) |
Dec 10, 2018 | 14.35 | 14.37 | 14.33 | 14.37 | 804,065 | +0.02(+0.17%) |
Dec 07, 2018 | 14.40 | 14.42 | 14.34 | 14.34 | 212,085 | -0.04(-0.28%) |
Dec 06, 2018 | 14.36 | 14.39 | 14.33 | 14.38 | 501,788 | -0.01(-0.06%) |
Dec 04, 2018 | 14.44 | 14.46 | 14.39 | 14.39 | 722,945 | -0.06(-0.44%) |
Dec 03, 2018 | 14.46 | 14.48 | 14.44 | 14.46 | 449,411 | +0.06(+0.39%) |
Nov 30, 2018 | 14.39 | 14.42 | 14.39 | 14.40 | 291,884 | -0.01(-0.06%) |
Nov 29, 2018 | 14.41 | 14.42 | 14.39 | 14.41 | 1,143,458 | -0.01(-0.06%) |
Nov 28, 2018 | 14.38 | 14.42 | 14.34 | 14.42 | 1,453,650 | +0.07(+0.50%) |
Nov 27, 2018 | 14.34 | 14.36 | 14.33 | 14.34 | 306,869 | -0.02(-0.17%) |
Nov 26, 2018 | 14.34 | 14.37 | 14.34 | 14.37 | 652,908 | +0.06(+0.39%) |
Nov 23, 2018 | 14.31 | 14.33 | 14.31 | 14.31 | 87,941 | -0.04(-0.28%) |
Nov 21, 2018 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
Nov 20, 2018 | 14.31 | 14.36 | 14.30 | 14.31 | 552,420 | -0.06(-0.42%) |
Nov 19, 2018 | 14.38 | 14.42 | 14.34 | 14.37 | 715,854 | -0.01(-0.07%) |
Nov 16, 2018 | 14.37 | 14.39 | 14.36 | 14.38 | 619,112 | -0.02(-0.17%) |
Nov 15, 2018 | 14.38 | 14.42 | 14.36 | 14.41 | 619,347 | -0.02(-0.11%) |
Nov 14, 2018 | 14.46 | 14.46 | 14.40 | 14.42 | 744,233 | -0.02(-0.17%) |
Nov 13, 2018 | 14.49 | 14.49 | 14.44 | 14.45 | 667,759 | +0.00(+0.00%) |
Nov 12, 2018 | 14.52 | 14.52 | 14.45 | 14.45 | 209,860 | -0.07(-0.49%) |
Nov 09, 2018 | 14.56 | 14.56 | 14.50 | 14.52 | 423,762 | -0.05(-0.33%) |
Nov 08, 2018 | 14.54 | 14.58 | 14.54 | 14.57 | 1,258,289 | -0.01(-0.05%) |
Nov 07, 2018 | 14.53 | 14.57 | 14.53 | 14.57 | 487,377 | +0.06(+0.44%) |
Nov 06, 2018 | 14.51 | 14.53 | 14.51 | 14.51 | 152,137 | +0.01(+0.06%) |
Nov 05, 2018 | 14.49 | 14.51 | 14.49 | 14.50 | 303,313 | +0.02(+0.11%) |
Nov 02, 2018 | 14.50 | 14.52 | 14.48 | 14.49 | 2,754,013 | -0.02(-0.11%) |
Nov 01, 2018 | 14.48 | 14.51 | 14.47 | 14.50 | 934,761 | +0.02(+0.11%) |
Oct 31, 2018 | 14.48 | 14.49 | 14.45 | 14.49 | 1,737,141 | +0.03(+0.22%) |
Oct 30, 2018 | 14.45 | 14.46 | 14.43 | 14.45 | 1,060,174 | -0.01(-0.06%) |
Oct 29, 2018 | 14.45 | 14.48 | 14.42 | 14.46 | 1,146,453 | +0.02(+0.17%) |
Oct 26, 2018 | 14.45 | 14.47 | 14.43 | 14.44 | 241,485 | -0.06(-0.38%) |
Oct 25, 2018 | 14.49 | 14.50 | 14.41 | 14.49 | 406,196 | +0.05(+0.33%) |
Oct 24, 2018 | 14.48 | 14.50 | 14.43 | 14.45 | 344,288 | -0.04(-0.27%) |
Oct 23, 2018 | 14.48 | 14.51 | 14.45 | 14.49 | 977,029 | -0.04(-0.27%) |
Oct 22, 2018 | 14.53 | 14.55 | 14.51 | 14.53 | 360,874 | +0.02(+0.13%) |
Oct 19, 2018 | 14.52 | 14.54 | 14.51 | 14.51 | 302,379 | -0.02(-0.11%) |
Oct 18, 2018 | 14.56 | 14.56 | 14.51 | 14.52 | 148,058 | -0.05(-0.33%) |
Oct 17, 2018 | 14.56 | 14.57 | 14.55 | 14.57 | 1,998,466 | -0.02(-0.11%) |
Oct 16, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 630,671 | +0.04(+0.27%) |
Oct 15, 2018 | 14.52 | 14.55 | 14.52 | 14.55 | 343,917 | +0.02(+0.11%) |
Oct 12, 2018 | 14.52 | 14.55 | 14.52 | 14.53 | 452,497 | +0.04(+0.27%) |
Oct 11, 2018 | 14.50 | 14.52 | 14.47 | 14.49 | 646,042 | +0.00(+0.00%) |
Oct 10, 2018 | 14.55 | 14.55 | 14.48 | 14.49 | 477,926 | -0.07(-0.49%) |
Oct 09, 2018 | 14.55 | 14.56 | 14.53 | 14.56 | 645,790 | +0.01(+0.05%) |
Oct 08, 2018 | 14.56 | 14.57 | 14.53 | 14.55 | 232,799 | -0.04(-0.27%) |
Oct 05, 2018 | 14.61 | 14.63 | 14.58 | 14.59 | 1,717,523 | -0.03(-0.22%) |
Oct 04, 2018 | 14.64 | 14.66 | 14.60 | 14.63 | 283,419 | -0.04(-0.27%) |
Oct 03, 2018 | 14.70 | 14.71 | 14.66 | 14.67 | 405,076 | -0.04(-0.27%) |
Oct 02, 2018 | 14.70 | 14.72 | 14.70 | 14.70 | 900,069 | -0.01(-0.05%) |
Oct 01, 2018 | 14.69 | 14.71 | 14.69 | 14.71 | 792,318 | +0.02(+0.16%) |
Sep 28, 2018 | 14.67 | 14.69 | 14.67 | 14.69 | 179,005 | +0.01(+0.05%) |
Sep 27, 2018 | 14.67 | 14.69 | 14.67 | 14.68 | 108,979 | +0.02(+0.11%) |
Sep 26, 2018 | 14.64 | 14.67 | 14.64 | 14.67 | 245,340 | +0.01(+0.05%) |
Sep 25, 2018 | 14.66 | 14.66 | 14.64 | 14.66 | 147,487 | +0.00(+0.00%) |
Sep 24, 2018 | 14.65 | 14.67 | 14.63 | 14.66 | 191,828 | -0.01(-0.03%) |
Sep 21, 2018 | 14.66 | 14.67 | 14.65 | 14.66 | 251,774 | +0.01(+0.05%) |
Sep 20, 2018 | 14.65 | 14.66 | 14.65 | 14.65 | 95,052 | -0.01(-0.05%) |
Sep 19, 2018 | 14.67 | 14.68 | 14.65 | 14.66 | 706,048 | -0.01(-0.05%) |
Sep 18, 2018 | 14.68 | 14.69 | 14.66 | 14.67 | 274,562 | +0.00(+0.00%) |
Sep 17, 2018 | 14.69 | 14.69 | 14.66 | 14.67 | 91,175 | +0.00(+0.00%) |
Sep 14, 2018 | 14.65 | 14.68 | 14.65 | 14.67 | 361,522 | +0.00(+0.00%) |
Sep 13, 2018 | 14.66 | 14.68 | 14.66 | 14.67 | 205,919 | +0.02(+0.16%) |
Sep 12, 2018 | 14.65 | 14.66 | 14.63 | 14.65 | 371,088 | +0.01(+0.05%) |
Sep 11, 2018 | 14.62 | 14.65 | 14.62 | 14.64 | 445,877 | -0.01(-0.05%) |
Sep 10, 2018 | 14.64 | 14.65 | 14.63 | 14.65 | 146,835 | +0.02(+0.11%) |
Sep 07, 2018 | 14.63 | 14.63 | 14.62 | 14.63 | 142,153 | -0.02(-0.11%) |
Sep 06, 2018 | 14.64 | 14.65 | 14.63 | 14.65 | 844,104 | +0.00(+0.00%) |
Sep 05, 2018 | 14.63 | 14.65 | 14.62 | 14.65 | 1,266,986 | +0.01(+0.05%) |
Sep 04, 2018 | 14.65 | 14.65 | 14.62 | 14.64 | 1,120,586 | -0.01(-0.05%) |
Aug 31, 2018 | 14.65 | 14.65 | 14.65 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.64 | 14.67 | 14.63 | 14.65 | 711,129 | +0.00(+0.00%) |
Aug 29, 2018 | 14.63 | 14.66 | 14.63 | 14.65 | 343,543 | +0.02(+0.11%) |
Aug 28, 2018 | 14.63 | 14.65 | 14.62 | 14.63 | 256,770 | +0.00(+0.00%) |
Aug 27, 2018 | 14.63 | 14.65 | 14.63 | 14.63 | 291,392 | +0.00(+0.00%) |
Aug 24, 2018 | 14.63 | 14.64 | 14.62 | 14.63 | 129,748 | +0.00(+0.00%) |
Aug 23, 2018 | 14.61 | 14.63 | 14.61 | 14.63 | 123,806 | +0.01(+0.05%) |
Aug 22, 2018 | 14.61 | 14.63 | 14.61 | 14.62 | 153,468 | +0.00(+0.00%) |
Aug 21, 2018 | 14.60 | 14.62 | 14.60 | 14.62 | 240,370 | +0.02(+0.16%) |
Aug 20, 2018 | 14.59 | 14.61 | 14.59 | 14.60 | 167,999 | +0.00(+0.03%) |
Aug 17, 2018 | 14.59 | 14.59 | 14.58 | 14.59 | 204,142 | +0.02(+0.11%) |
Aug 16, 2018 | 14.56 | 14.59 | 14.56 | 14.58 | 114,305 | +0.02(+0.16%) |
Aug 15, 2018 | 14.56 | 14.58 | 14.56 | 14.56 | 994,793 | -0.03(-0.22%) |
Aug 14, 2018 | 14.58 | 14.59 | 14.57 | 14.59 | 479,295 | +0.03(+0.22%) |
Aug 13, 2018 | 14.56 | 14.58 | 14.54 | 14.56 | 329,410 | +0.00(+0.00%) |
Aug 10, 2018 | 14.57 | 14.58 | 14.56 | 14.56 | 468,499 | -0.02(-0.11%) |
Aug 09, 2018 | 14.56 | 14.59 | 14.56 | 14.57 | 587,954 | +0.00(+0.00%) |
Aug 08, 2018 | 14.57 | 14.59 | 14.57 | 14.57 | 623,924 | -0.02(-0.11%) |
Aug 07, 2018 | 14.56 | 14.59 | 14.56 | 14.59 | 239,776 | +0.02(+0.11%) |
Aug 06, 2018 | 14.55 | 14.58 | 14.55 | 14.57 | 138,543 | +0.01(+0.05%) |
Aug 03, 2018 | 14.56 | 14.58 | 14.55 | 14.56 | 288,111 | +0.01(+0.05%) |
Aug 02, 2018 | 14.52 | 14.56 | 14.48 | 14.56 | 502,356 | +0.02(+0.11%) |
Aug 01, 2018 | 14.53 | 14.55 | 14.52 | 14.54 | 556,650 | -0.02(-0.11%) |
Jul 31, 2018 | 14.54 | 14.56 | 14.53 | 14.56 | 454,789 | +0.02(+0.16%) |
Jul 30, 2018 | 14.50 | 14.53 | 14.50 | 14.53 | 495,734 | +0.02(+0.11%) |
Jul 27, 2018 | 14.51 | 14.52 | 14.51 | 14.52 | 697,173 | +0.00(+0.00%) |
Jul 26, 2018 | 14.50 | 14.53 | 14.50 | 14.52 | 239,989 | -0.01(-0.05%) |
Jul 25, 2018 | 14.48 | 14.52 | 14.48 | 14.52 | 295,399 | +0.03(+0.22%) |
Jul 24, 2018 | 14.48 | 14.50 | 14.48 | 14.49 | 684,404 | +0.02(+0.11%) |
Jul 23, 2018 | 14.48 | 14.48 | 14.48 | 14.48 | 246,260 | -0.00(-0.02%) |
Jul 20, 2018 | 14.47 | 14.49 | 14.47 | 14.48 | 268,180 | +0.01(+0.05%) |
Jul 19, 2018 | 14.46 | 14.48 | 14.46 | 14.47 | 423,323 | +0.00(+0.00%) |
Jul 18, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 188,176 | +0.00(+0.00%) |
Jul 17, 2018 | 14.46 | 14.48 | 14.45 | 14.47 | 178,668 | +0.00(+0.00%) |
Jul 16, 2018 | 14.49 | 14.49 | 14.44 | 14.47 | 543,315 | +0.00(+0.00%) |
Jul 13, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 396,487 | -0.01(-0.05%) |
Jul 12, 2018 | 14.45 | 14.48 | 14.44 | 14.48 | 302,490 | +0.04(+0.27%) |
Jul 11, 2018 | 14.42 | 14.46 | 14.42 | 14.44 | 837,481 | -0.01(-0.05%) |
Jul 10, 2018 | 14.44 | 14.47 | 14.44 | 14.45 | 176,041 | -0.01(-0.05%) |
Jul 09, 2018 | 14.42 | 14.47 | 14.42 | 14.46 | 361,520 | +0.02(+0.16%) |
Jul 06, 2018 | 14.41 | 14.44 | 14.41 | 14.43 | 238,278 | +0.02(+0.16%) |
Jul 05, 2018 | 14.37 | 14.42 | 14.36 | 14.41 | 1,344,383 | +0.02(+0.16%) |
Jul 03, 2018 | 14.39 | 14.39 | 14.39 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 14.37 | 14.38 | 14.34 | 14.36 | 751,751 | +0.02(+0.11%) |
Jun 29, 2018 | 14.42 | 14.35 | 14.35 | 543,696 | -0.03(-0.22%) | |
Jun 28, 2018 | 14.39 | 14.40 | 14.35 | 14.38 | 1,273,992 | -0.04(-0.27%) |
Jun 27, 2018 | 14.43 | 14.44 | 14.39 | 14.42 | 297,132 | -0.01(-0.05%) |
Jun 26, 2018 | 14.41 | 14.42 | 14.40 | 14.42 | 182,501 | +0.00(+0.00%) |
Jun 25, 2018 | 14.41 | 14.45 | 14.41 | 14.42 | 218,711 | -0.01(-0.05%) |
Jun 22, 2018 | 14.46 | 14.47 | 14.43 | 14.43 | 206,450 | -0.01(-0.05%) |
Jun 21, 2018 | 14.46 | 14.47 | 14.44 | 14.44 | 112,833 | -0.02(-0.16%) |
Jun 20, 2018 | 14.46 | 14.48 | 14.46 | 14.46 | 307,209 | +0.00(+0.00%) |
Jun 19, 2018 | 14.44 | 14.47 | 14.44 | 14.46 | 215,677 | -0.01(-0.05%) |
Jun 18, 2018 | 14.47 | 14.48 | 14.46 | 14.47 | 179,617 | -0.01(-0.08%) |
Jun 15, 2018 | 14.50 | 14.48 | 14.48 | 155,901 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.46 | 14.50 | 14.46 | 14.48 | 381,021 | +0.02(+0.16%) |
Jun 13, 2018 | 14.44 | 14.48 | 14.44 | 14.46 | 262,385 | +0.01(+0.05%) |
Jun 12, 2018 | 14.44 | 14.47 | 14.44 | 14.45 | 440,264 | +0.01(+0.05%) |
Jun 11, 2018 | 14.44 | 14.47 | 14.44 | 14.44 | 572,410 | +0.01(+0.05%) |
Jun 08, 2018 | 14.41 | 14.45 | 14.41 | 14.44 | 348,270 | +0.00(+0.00%) |
Jun 07, 2018 | 14.46 | 14.46 | 14.43 | 14.44 | 457,900 | +0.01(+0.05%) |
Jun 06, 2018 | 14.44 | 14.42 | 14.43 | 384,057 | -0.01(-0.05%) | |
Jun 05, 2018 | 14.41 | 14.44 | 14.40 | 14.44 | 281,853 | +0.02(+0.11%) |