Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 13.83 | 14.00 | 13.83 | 13.91 | 44,152 | +0.07(+0.52%) |
Jun 27, 2019 | 13.88 | 13.88 | 13.73 | 13.83 | 173,832 | +0.12(+0.87%) |
Jun 26, 2019 | 13.79 | 13.80 | 13.72 | 13.72 | 49,307 | -0.08(-0.56%) |
Jun 25, 2019 | 13.86 | 13.86 | 13.77 | 13.79 | 99,356 | -0.02(-0.17%) |
Jun 24, 2019 | 13.79 | 13.86 | 13.79 | 13.82 | 44,524 | +0.02(+0.17%) |
Jun 21, 2019 | 13.82 | 13.82 | 13.76 | 13.79 | 198,769 | -0.05(-0.35%) |
Jun 20, 2019 | 13.85 | 13.86 | 13.80 | 13.84 | 165,355 | +0.00(+0.02%) |
Jun 19, 2019 | 13.71 | 13.85 | 13.71 | 13.84 | 58,537 | +0.11(+0.81%) |
Jun 18, 2019 | 13.76 | 13.79 | 13.71 | 13.73 | 115,204 | +0.04(+0.26%) |
Jun 17, 2019 | 13.74 | 13.78 | 13.67 | 13.69 | 91,948 | -0.04(-0.31%) |
Jun 14, 2019 | 13.71 | 13.74 | 13.67 | 13.73 | 67,811 | +0.05(+0.39%) |
Jun 13, 2019 | 13.63 | 13.70 | 13.63 | 13.68 | 126,194 | +0.05(+0.40%) |
Jun 12, 2019 | 13.61 | 13.66 | 13.58 | 13.62 | 124,316 | +0.06(+0.44%) |
Jun 11, 2019 | 13.62 | 13.62 | 13.53 | 13.56 | 140,766 | -0.02(-0.18%) |
Jun 10, 2019 | 13.62 | 13.62 | 13.52 | 13.59 | 162,006 | +0.01(+0.09%) |
Jun 07, 2019 | 13.67 | 13.67 | 13.50 | 13.58 | 59,814 | -0.03(-0.22%) |
Jun 06, 2019 | 13.61 | 13.62 | 13.46 | 13.61 | 56,528 | +0.04(+0.27%) |
Jun 05, 2019 | 13.65 | 13.65 | 13.50 | 13.57 | 49,002 | -0.07(-0.48%) |
Jun 04, 2019 | 13.56 | 13.64 | 13.49 | 13.64 | 39,020 | +0.17(+1.29%) |
Jun 03, 2019 | 13.29 | 13.52 | 13.29 | 13.46 | 54,604 | +0.20(+1.49%) |
May 31, 2019 | 13.37 | 13.37 | 13.16 | 13.26 | 78,308 | -0.18(-1.34%) |
May 30, 2019 | 13.55 | 13.58 | 13.39 | 13.44 | 103,623 | -0.08(-0.58%) |
May 29, 2019 | 13.65 | 13.65 | 13.52 | 13.52 | 60,975 | -0.17(-1.23%) |
May 28, 2019 | 13.82 | 13.84 | 13.68 | 13.69 | 75,199 | -0.11(-0.78%) |
May 24, 2019 | 13.73 | 13.81 | 13.73 | 13.80 | 32,322 | +0.10(+0.74%) |
May 23, 2019 | 13.67 | 13.71 | 13.65 | 13.70 | 56,496 | -0.06(-0.44%) |
May 22, 2019 | 13.78 | 13.78 | 13.71 | 13.76 | 25,148 | -0.02(-0.17%) |
May 21, 2019 | 13.80 | 13.80 | 13.73 | 13.78 | 47,226 | +0.06(+0.44%) |
May 20, 2019 | 13.82 | 13.83 | 13.70 | 13.72 | 46,071 | -0.10(-0.74%) |
May 17, 2019 | 13.89 | 13.89 | 13.82 | 13.82 | 52,483 | -0.06(-0.43%) |
May 16, 2019 | 13.87 | 13.94 | 13.87 | 13.88 | 36,719 | -0.02(-0.11%) |
May 15, 2019 | 13.88 | 13.91 | 13.86 | 13.90 | 26,709 | +0.03(+0.24%) |
May 14, 2019 | 13.83 | 13.92 | 13.82 | 13.86 | 67,589 | +0.05(+0.37%) |
May 13, 2019 | 13.88 | 13.92 | 13.81 | 13.81 | 65,393 | -0.15(-1.05%) |
May 10, 2019 | 13.80 | 13.97 | 13.80 | 13.96 | 45,152 | +0.16(+1.13%) |
May 09, 2019 | 13.90 | 13.91 | 13.73 | 13.80 | 78,906 | -0.10(-0.69%) |
May 08, 2019 | 14.06 | 14.07 | 13.90 | 13.90 | 70,062 | -0.16(-1.11%) |
May 07, 2019 | 14.04 | 14.13 | 14.01 | 14.06 | 34,933 | -0.01(-0.09%) |
May 06, 2019 | 14.07 | 14.16 | 14.06 | 14.07 | 88,821 | -0.08(-0.59%) |
May 03, 2019 | 14.13 | 14.18 | 14.08 | 14.15 | 79,807 | +0.06(+0.43%) |
May 02, 2019 | 14.19 | 14.20 | 14.05 | 14.09 | 218,804 | -0.07(-0.47%) |
May 01, 2019 | 14.22 | 14.26 | 14.15 | 14.16 | 117,084 | -0.05(-0.34%) |
Apr 30, 2019 | 14.21 | 14.21 | 14.10 | 14.21 | 52,942 | +0.02(+0.13%) |
Apr 29, 2019 | 14.24 | 14.26 | 14.16 | 14.19 | 75,584 | -0.04(-0.25%) |
Apr 26, 2019 | 14.19 | 14.23 | 14.13 | 14.22 | 100,134 | +0.05(+0.38%) |
Apr 25, 2019 | 14.26 | 14.26 | 14.08 | 14.17 | 93,345 | -0.10(-0.67%) |
Apr 24, 2019 | 14.16 | 14.30 | 14.16 | 14.27 | 78,313 | +0.10(+0.72%) |
Apr 23, 2019 | 14.10 | 14.19 | 14.07 | 14.16 | 53,631 | +0.07(+0.51%) |
Apr 22, 2019 | 14.05 | 14.09 | 14.03 | 14.09 | 69,909 | +0.04(+0.30%) |
Apr 18, 2019 | 14.04 | 14.06 | 14.00 | 14.05 | 37,654 | +0.07(+0.47%) |
Apr 17, 2019 | 14.09 | 14.09 | 13.98 | 13.98 | 27,777 | -0.09(-0.64%) |
Apr 16, 2019 | 14.06 | 14.08 | 14.04 | 14.07 | 44,973 | +0.03(+0.21%) |
Apr 15, 2019 | 14.06 | 14.07 | 14.04 | 14.04 | 32,961 | -0.03(-0.21%) |
Apr 12, 2019 | 14.09 | 14.09 | 14.03 | 14.07 | 70,477 | -0.01(-0.09%) |
Apr 11, 2019 | 14.06 | 14.10 | 14.04 | 14.09 | 99,726 | +0.02(+0.13%) |
Apr 10, 2019 | 14.06 | 14.12 | 14.01 | 14.07 | 57,898 | +0.09(+0.64%) |
Apr 09, 2019 | 14.07 | 14.12 | 13.98 | 13.98 | 38,222 | -0.12(-0.85%) |
Apr 08, 2019 | 14.07 | 14.10 | 14.03 | 14.10 | 97,543 | +0.03(+0.21%) |
Apr 05, 2019 | 14.07 | 14.07 | 14.01 | 14.07 | 66,645 | +0.04(+0.30%) |
Apr 04, 2019 | 13.95 | 14.03 | 13.93 | 14.03 | 105,604 | +0.07(+0.52%) |
Apr 03, 2019 | 13.98 | 14.09 | 13.94 | 13.95 | 85,790 | -0.02(-0.17%) |
Apr 02, 2019 | 13.98 | 14.00 | 13.94 | 13.98 | 110,736 | -0.05(-0.38%) |
Apr 01, 2019 | 13.93 | 14.03 | 13.89 | 14.03 | 102,748 | +0.11(+0.81%) |
Mar 29, 2019 | 13.97 | 13.97 | 13.89 | 13.92 | 76,702 | -0.04(-0.30%) |
Mar 28, 2019 | 13.87 | 13.96 | 13.86 | 13.96 | 75,361 | +0.09(+0.68%) |
Mar 27, 2019 | 13.85 | 13.88 | 13.81 | 13.87 | 136,713 | +0.02(+0.17%) |
Mar 26, 2019 | 13.75 | 13.84 | 13.75 | 13.84 | 86,003 | +0.15(+1.08%) |
Mar 25, 2019 | 13.70 | 13.77 | 13.64 | 13.70 | 31,139 | -0.02(-0.13%) |
Mar 22, 2019 | 13.87 | 13.87 | 13.70 | 13.71 | 89,740 | -0.12(-0.90%) |
Mar 21, 2019 | 13.77 | 13.89 | 13.77 | 13.84 | 83,180 | +0.08(+0.55%) |
Mar 20, 2019 | 13.76 | 13.82 | 13.73 | 13.76 | 67,420 | -0.02(-0.12%) |
Mar 19, 2019 | 13.86 | 13.86 | 13.78 | 13.78 | 100,261 | -0.10(-0.72%) |
Mar 18, 2019 | 13.79 | 13.89 | 13.77 | 13.88 | 135,152 | +0.11(+0.82%) |
Mar 15, 2019 | 13.81 | 13.81 | 13.76 | 13.77 | 131,054 | +0.01(+0.04%) |
Mar 14, 2019 | 13.76 | 13.79 | 13.76 | 13.76 | 55,901 | -0.02(-0.17%) |
Mar 13, 2019 | 13.73 | 13.82 | 13.73 | 13.78 | 71,318 | +0.07(+0.52%) |
Mar 12, 2019 | 13.73 | 13.77 | 13.71 | 13.71 | 54,116 | -0.02(-0.17%) |
Mar 11, 2019 | 13.62 | 13.76 | 13.61 | 13.74 | 55,933 | +0.12(+0.87%) |
Mar 08, 2019 | 13.54 | 13.63 | 13.54 | 13.62 | 39,621 | +0.05(+0.35%) |
Mar 07, 2019 | 13.64 | 13.64 | 13.54 | 13.57 | 87,606 | -0.05(-0.35%) |
Mar 06, 2019 | 13.67 | 13.70 | 13.57 | 13.62 | 56,812 | -0.06(-0.47%) |
Mar 05, 2019 | 13.70 | 13.72 | 13.65 | 13.68 | 88,345 | -0.01(-0.04%) |
Mar 04, 2019 | 13.68 | 13.71 | 13.62 | 13.69 | 78,163 | +0.08(+0.56%) |
Mar 01, 2019 | 13.69 | 13.69 | 13.61 | 13.61 | 73,146 | -0.14(-0.99%) |
Feb 28, 2019 | 13.65 | 13.80 | 13.64 | 13.75 | 33,649 | +0.06(+0.43%) |
Feb 27, 2019 | 13.71 | 13.74 | 13.58 | 13.69 | 107,886 | -0.04(-0.30%) |
Feb 26, 2019 | 13.73 | 13.78 | 13.70 | 13.73 | 44,265 | -0.01(-0.09%) |
Feb 25, 2019 | 13.79 | 13.81 | 13.71 | 13.74 | 50,279 | -0.03(-0.21%) |
Feb 22, 2019 | 13.73 | 13.77 | 13.69 | 13.77 | 34,372 | +0.10(+0.73%) |
Feb 21, 2019 | 13.57 | 13.68 | 13.57 | 13.67 | 38,295 | +0.07(+0.52%) |
Feb 20, 2019 | 13.70 | 13.71 | 13.59 | 13.60 | 34,944 | -0.10(-0.73%) |
Feb 19, 2019 | 13.69 | 13.71 | 13.67 | 13.70 | 94,594 | +0.02(+0.13%) |
Feb 15, 2019 | 13.76 | 13.76 | 13.64 | 13.68 | 31,832 | +0.04(+0.27%) |
Feb 14, 2019 | 13.86 | 13.86 | 13.62 | 13.65 | 85,131 | -0.09(-0.65%) |
Feb 13, 2019 | 13.80 | 13.84 | 13.69 | 13.74 | 84,496 | -0.08(-0.60%) |
Feb 12, 2019 | 13.88 | 13.88 | 13.80 | 13.82 | 71,054 | -0.04(-0.30%) |
Feb 11, 2019 | 13.78 | 13.86 | 13.75 | 13.86 | 28,122 | +0.08(+0.60%) |
Feb 08, 2019 | 13.78 | 13.80 | 13.73 | 13.78 | 41,822 | -0.00(-0.03%) |
Feb 07, 2019 | 13.77 | 13.84 | 13.73 | 13.78 | 91,709 | -0.07(-0.48%) |
Feb 06, 2019 | 13.83 | 13.85 | 13.76 | 13.85 | 156,227 | +0.08(+0.56%) |
Feb 05, 2019 | 13.77 | 13.83 | 13.75 | 13.77 | 51,744 | -0.05(-0.34%) |
Feb 04, 2019 | 13.77 | 13.83 | 13.70 | 13.82 | 60,124 | +0.05(+0.34%) |
Feb 01, 2019 | 13.78 | 13.80 | 13.64 | 13.77 | 101,084 | +0.02(+0.13%) |
Jan 31, 2019 | 13.65 | 13.75 | 13.58 | 13.75 | 161,317 | +0.11(+0.82%) |
Jan 30, 2019 | 13.71 | 13.71 | 13.57 | 13.64 | 141,551 | +0.01(+0.09%) |
Jan 29, 2019 | 13.71 | 13.71 | 13.52 | 13.63 | 79,785 | +0.05(+0.39%) |
Jan 28, 2019 | 13.55 | 13.59 | 13.47 | 13.58 | 138,337 | +0.05(+0.39%) |
Jan 25, 2019 | 13.51 | 13.55 | 13.48 | 13.52 | 42,499 | +0.03(+0.22%) |
Jan 24, 2019 | 13.45 | 13.49 | 13.37 | 13.49 | 67,657 | +0.05(+0.35%) |
Jan 23, 2019 | 13.42 | 13.45 | 13.32 | 13.45 | 81,485 | +0.09(+0.71%) |
Jan 22, 2019 | 13.38 | 13.41 | 13.27 | 13.35 | 95,317 | -0.06(-0.44%) |
Jan 18, 2019 | 13.41 | 13.48 | 13.32 | 13.41 | 74,670 | +0.04(+0.27%) |
Jan 17, 2019 | 13.34 | 13.39 | 13.29 | 13.38 | 47,396 | +0.00(+0.00%) |
Jan 16, 2019 | 13.32 | 13.38 | 13.31 | 13.38 | 48,346 | +0.06(+0.44%) |
Jan 15, 2019 | 13.38 | 13.38 | 13.22 | 13.32 | 120,685 | +0.01(+0.04%) |
Jan 14, 2019 | 13.29 | 13.39 | 13.23 | 13.31 | 45,232 | +0.02(+0.18%) |
Jan 11, 2019 | 13.16 | 13.29 | 13.15 | 13.29 | 56,553 | +0.12(+0.94%) |
Jan 10, 2019 | 13.13 | 13.22 | 13.11 | 13.16 | 160,470 | -0.03(-0.22%) |
Jan 09, 2019 | 13.14 | 13.20 | 13.03 | 13.19 | 33,398 | +0.12(+0.90%) |
Jan 08, 2019 | 13.11 | 13.11 | 13.02 | 13.08 | 63,007 | -0.04(-0.27%) |
Jan 07, 2019 | 12.96 | 13.21 | 12.96 | 13.11 | 119,813 | +0.11(+0.86%) |
Jan 04, 2019 | 12.85 | 13.00 | 12.85 | 13.00 | 107,519 | +0.19(+1.52%) |
Jan 03, 2019 | 12.67 | 12.85 | 12.66 | 12.80 | 112,006 | +0.21(+1.69%) |
Jan 02, 2019 | 12.49 | 12.70 | 12.40 | 12.59 | 92,906 | +0.01(+0.05%) |
Dec 31, 2018 | 12.88 | 12.88 | 12.47 | 12.59 | 117,339 | -0.17(-1.30%) |
Dec 28, 2018 | 12.72 | 12.83 | 12.67 | 12.75 | 160,686 | +0.06(+0.51%) |
Dec 27, 2018 | 12.63 | 12.69 | 12.31 | 12.69 | 261,620 | +0.08(+0.66%) |
Dec 26, 2018 | 12.27 | 12.60 | 12.19 | 12.60 | 106,362 | +0.46(+3.81%) |
Dec 24, 2018 | 12.34 | 12.34 | 11.93 | 12.14 | 69,535 | -0.24(-1.91%) |
Dec 21, 2018 | 12.35 | 12.59 | 12.33 | 12.38 | 120,736 | -0.01(-0.09%) |
Dec 20, 2018 | 12.89 | 12.89 | 12.27 | 12.39 | 163,268 | -0.46(-3.56%) |
Dec 19, 2018 | 12.98 | 13.03 | 12.83 | 12.85 | 63,042 | -0.14(-1.11%) |
Dec 18, 2018 | 12.92 | 13.05 | 12.90 | 12.99 | 59,139 | +0.14(+1.08%) |
Dec 17, 2018 | 13.30 | 13.38 | 12.85 | 12.85 | 126,432 | -0.46(-3.47%) |
Dec 14, 2018 | 13.27 | 13.41 | 13.27 | 13.31 | 37,708 | +0.02(+0.17%) |
Dec 13, 2018 | 13.34 | 13.37 | 13.27 | 13.29 | 116,496 | -0.08(-0.61%) |
Dec 12, 2018 | 13.42 | 13.46 | 13.35 | 13.37 | 47,331 | -0.04(-0.27%) |
Dec 11, 2018 | 13.45 | 13.50 | 13.41 | 13.41 | 41,363 | -0.00(-0.03%) |
Dec 10, 2018 | 13.50 | 13.50 | 13.32 | 13.41 | 39,047 | -0.11(-0.81%) |
Dec 07, 2018 | 13.56 | 13.56 | 13.43 | 13.52 | 48,432 | +0.01(+0.09%) |
Dec 06, 2018 | 13.35 | 13.52 | 13.29 | 13.51 | 104,390 | +0.09(+0.69%) |
Dec 04, 2018 | 13.56 | 13.60 | 13.37 | 13.42 | 53,622 | -0.13(-0.94%) |
Dec 03, 2018 | 13.59 | 13.59 | 13.50 | 13.55 | 46,383 | +0.05(+0.34%) |
Nov 30, 2018 | 13.56 | 13.57 | 13.42 | 13.50 | 40,303 | -0.05(-0.38%) |
Nov 29, 2018 | 13.49 | 13.60 | 13.47 | 13.55 | 44,713 | +0.05(+0.34%) |
Nov 28, 2018 | 13.44 | 13.52 | 13.38 | 13.50 | 54,955 | +0.10(+0.73%) |
Nov 27, 2018 | 13.40 | 13.42 | 13.36 | 13.41 | 32,572 | +0.00(+0.00%) |
Nov 26, 2018 | 13.38 | 13.42 | 13.35 | 13.41 | 45,850 | +0.05(+0.39%) |
Nov 23, 2018 | 13.30 | 13.38 | 13.29 | 13.35 | 20,756 | +0.05(+0.35%) |
Nov 21, 2018 | 13.31 | 13.31 | 13.31 | 0 | +0.03(+0.22%) | |
Nov 20, 2018 | 13.38 | 13.39 | 13.22 | 13.28 | 67,185 | -0.11(-0.82%) |
Nov 19, 2018 | 13.41 | 13.50 | 13.35 | 13.39 | 35,573 | -0.02(-0.13%) |
Nov 16, 2018 | 13.33 | 13.41 | 13.30 | 13.41 | 18,162 | +0.05(+0.39%) |
Nov 15, 2018 | 13.50 | 13.50 | 13.30 | 13.35 | 31,924 | -0.13(-0.99%) |
Nov 14, 2018 | 13.66 | 13.66 | 13.45 | 13.49 | 47,804 | -0.07(-0.51%) |
Nov 13, 2018 | 13.63 | 13.63 | 13.42 | 13.56 | 75,729 | +0.09(+0.64%) |
Nov 12, 2018 | 13.52 | 13.60 | 13.47 | 13.47 | 40,252 | -0.08(-0.55%) |
Nov 09, 2018 | 13.46 | 13.55 | 13.44 | 13.55 | 19,373 | +0.10(+0.77%) |
Nov 08, 2018 | 13.52 | 13.52 | 13.42 | 13.44 | 51,606 | -0.06(-0.43%) |
Nov 07, 2018 | 13.50 | 13.50 | 13.38 | 13.50 | 42,503 | +0.03(+0.26%) |
Nov 06, 2018 | 13.42 | 13.46 | 13.36 | 13.46 | 20,663 | +0.05(+0.34%) |
Nov 05, 2018 | 13.35 | 13.44 | 13.35 | 13.42 | 30,732 | +0.07(+0.52%) |
Nov 02, 2018 | 13.33 | 13.38 | 13.28 | 13.35 | 35,113 | +0.08(+0.61%) |
Nov 01, 2018 | 13.30 | 13.30 | 13.19 | 13.27 | 58,626 | -0.03(-0.22%) |
Oct 31, 2018 | 13.27 | 13.35 | 13.21 | 13.30 | 28,545 | +0.05(+0.39%) |
Oct 30, 2018 | 13.13 | 13.24 | 13.10 | 13.24 | 28,571 | +0.12(+0.93%) |
Oct 29, 2018 | 13.24 | 13.30 | 13.06 | 13.12 | 53,270 | +0.02(+0.13%) |
Oct 26, 2018 | 13.30 | 13.30 | 13.02 | 13.11 | 40,476 | -0.17(-1.31%) |
Oct 25, 2018 | 13.19 | 13.29 | 13.15 | 13.28 | 24,129 | +0.13(+0.97%) |
Oct 24, 2018 | 13.01 | 13.21 | 12.99 | 13.15 | 35,106 | +0.09(+0.70%) |
Oct 23, 2018 | 13.13 | 13.13 | 12.98 | 13.06 | 39,984 | -0.09(-0.65%) |
Oct 22, 2018 | 13.19 | 13.27 | 13.15 | 13.15 | 36,104 | -0.06(-0.44%) |
Oct 19, 2018 | 13.16 | 13.24 | 13.16 | 13.20 | 43,243 | -0.01(-0.09%) |
Oct 18, 2018 | 13.29 | 13.33 | 13.18 | 13.22 | 18,503 | -0.09(-0.70%) |
Oct 17, 2018 | 13.29 | 13.32 | 13.24 | 13.31 | 30,772 | +0.05(+0.39%) |
Oct 16, 2018 | 13.13 | 13.30 | 13.11 | 13.26 | 21,407 | +0.13(+0.97%) |
Oct 15, 2018 | 13.00 | 13.18 | 13.00 | 13.13 | 40,718 | +0.15(+1.16%) |
Oct 12, 2018 | 13.18 | 13.18 | 12.92 | 12.98 | 60,195 | -0.10(-0.75%) |
Oct 11, 2018 | 13.25 | 13.29 | 13.07 | 13.08 | 57,581 | -0.17(-1.31%) |
Oct 10, 2018 | 13.34 | 13.47 | 13.23 | 13.25 | 52,385 | -0.17(-1.25%) |
Oct 09, 2018 | 13.39 | 13.44 | 13.38 | 13.42 | 76,369 | +0.01(+0.08%) |
Oct 08, 2018 | 13.24 | 13.41 | 13.24 | 13.41 | 40,102 | +0.14(+1.06%) |
Oct 05, 2018 | 13.34 | 13.39 | 13.23 | 13.27 | 81,471 | -0.07(-0.52%) |
Oct 04, 2018 | 13.41 | 13.41 | 13.30 | 13.34 | 70,658 | -0.09(-0.69%) |
Oct 03, 2018 | 13.53 | 13.61 | 13.42 | 13.43 | 57,529 | -0.08(-0.60%) |
Oct 02, 2018 | 13.53 | 13.60 | 13.47 | 13.51 | 91,828 | -0.02(-0.17%) |
Oct 01, 2018 | 13.69 | 13.69 | 13.52 | 13.53 | 79,940 | -0.07(-0.51%) |
Sep 28, 2018 | 13.55 | 13.61 | 13.52 | 13.60 | 187,800 | +0.05(+0.38%) |
Sep 27, 2018 | 13.48 | 13.57 | 13.47 | 13.55 | 57,905 | +0.08(+0.61%) |
Sep 26, 2018 | 13.55 | 13.58 | 13.46 | 13.47 | 59,324 | -0.09(-0.69%) |
Sep 25, 2018 | 13.57 | 13.60 | 13.55 | 13.56 | 40,740 | -0.01(-0.09%) |
Sep 24, 2018 | 13.62 | 13.68 | 13.55 | 13.57 | 250,462 | -0.08(-0.58%) |
Sep 21, 2018 | 13.60 | 13.67 | 13.59 | 13.65 | 46,597 | +0.06(+0.46%) |
Sep 20, 2018 | 13.58 | 13.63 | 13.53 | 13.59 | 33,136 | -0.02(-0.12%) |
Sep 19, 2018 | 13.68 | 13.71 | 13.57 | 13.61 | 56,650 | -0.05(-0.39%) |
Sep 18, 2018 | 13.70 | 13.70 | 13.65 | 13.66 | 47,239 | -0.04(-0.27%) |
Sep 17, 2018 | 13.70 | 13.74 | 13.66 | 13.70 | 35,955 | -0.04(-0.29%) |
Sep 14, 2018 | 13.78 | 13.78 | 13.69 | 13.74 | 48,009 | -0.03(-0.25%) |
Sep 13, 2018 | 13.80 | 13.82 | 13.76 | 13.77 | 32,390 | +0.03(+0.21%) |
Sep 12, 2018 | 13.86 | 13.86 | 13.69 | 13.74 | 48,487 | -0.18(-1.30%) |
Sep 11, 2018 | 13.89 | 13.96 | 13.89 | 13.93 | 46,226 | -0.01(-0.08%) |
Sep 10, 2018 | 13.96 | 13.96 | 13.88 | 13.94 | 57,134 | +0.03(+0.20%) |
Sep 07, 2018 | 13.96 | 14.01 | 13.83 | 13.91 | 43,596 | -0.08(-0.61%) |
Sep 06, 2018 | 13.94 | 14.02 | 13.94 | 13.99 | 62,687 | +0.06(+0.45%) |
Sep 05, 2018 | 13.82 | 13.95 | 13.82 | 13.93 | 160,011 | +0.10(+0.74%) |
Sep 04, 2018 | 13.82 | 13.89 | 13.81 | 13.83 | 45,407 | +0.00(+0.00%) |
Aug 31, 2018 | 13.83 | 13.83 | 13.83 | 0 | +0.02(+0.12%) | |
Aug 30, 2018 | 13.81 | 13.85 | 13.79 | 13.81 | 67,080 | +0.03(+0.21%) |
Aug 29, 2018 | 13.78 | 13.84 | 13.78 | 13.78 | 29,342 | +0.00(+0.00%) |
Aug 28, 2018 | 13.80 | 13.80 | 13.74 | 13.78 | 24,685 | +0.01(+0.04%) |
Aug 27, 2018 | 13.77 | 13.80 | 13.74 | 13.78 | 25,859 | +0.02(+0.16%) |
Aug 24, 2018 | 13.82 | 13.82 | 13.73 | 13.76 | 24,004 | -0.01(-0.04%) |
Aug 23, 2018 | 13.84 | 13.84 | 13.76 | 13.76 | 23,854 | -0.02(-0.12%) |
Aug 22, 2018 | 13.84 | 13.84 | 13.75 | 13.78 | 44,729 | -0.06(-0.41%) |
Aug 21, 2018 | 13.77 | 13.86 | 13.77 | 13.84 | 63,221 | +0.04(+0.29%) |
Aug 20, 2018 | 13.73 | 13.80 | 13.73 | 13.80 | 85,879 | +0.07(+0.50%) |
Aug 17, 2018 | 13.67 | 13.74 | 13.67 | 13.73 | 24,534 | +0.06(+0.46%) |
Aug 16, 2018 | 13.59 | 13.67 | 13.59 | 13.67 | 24,309 | +0.09(+0.67%) |
Aug 15, 2018 | 13.55 | 13.62 | 13.53 | 13.57 | 35,217 | +0.01(+0.04%) |
Aug 14, 2018 | 13.59 | 13.59 | 13.51 | 13.57 | 26,555 | +0.00(+0.00%) |
Aug 13, 2018 | 13.52 | 13.57 | 13.48 | 13.57 | 29,137 | +0.06(+0.46%) |
Aug 10, 2018 | 13.52 | 13.56 | 13.48 | 13.51 | 26,299 | +0.00(+0.00%) |
Aug 09, 2018 | 13.48 | 13.54 | 13.46 | 13.51 | 51,837 | +0.07(+0.55%) |
Aug 08, 2018 | 13.43 | 13.46 | 13.38 | 13.43 | 41,466 | -0.01(-0.08%) |
Aug 07, 2018 | 13.61 | 13.63 | 13.43 | 13.44 | 32,868 | -0.16(-1.17%) |
Aug 06, 2018 | 13.64 | 13.65 | 13.59 | 13.60 | 39,365 | -0.05(-0.37%) |
Aug 03, 2018 | 13.73 | 13.73 | 13.63 | 13.65 | 20,297 | -0.06(-0.41%) |
Aug 02, 2018 | 13.65 | 13.72 | 13.65 | 13.71 | 22,250 | +0.06(+0.41%) |
Aug 01, 2018 | 13.75 | 13.75 | 13.55 | 13.65 | 32,178 | -0.10(-0.74%) |
Jul 31, 2018 | 13.73 | 13.80 | 13.62 | 13.76 | 147,920 | +0.06(+0.41%) |
Jul 30, 2018 | 13.60 | 13.72 | 13.60 | 13.70 | 46,727 | +0.11(+0.83%) |
Jul 27, 2018 | 13.58 | 13.59 | 13.50 | 13.59 | 56,657 | +0.04(+0.29%) |
Jul 26, 2018 | 13.56 | 13.61 | 13.55 | 13.55 | 101,419 | -0.05(-0.33%) |
Jul 25, 2018 | 13.59 | 13.60 | 13.57 | 13.59 | 42,565 | +0.08(+0.59%) |
Jul 24, 2018 | 13.63 | 13.63 | 13.48 | 13.51 | 72,781 | -0.08(-0.58%) |
Jul 23, 2018 | 13.60 | 13.60 | 13.51 | 13.59 | 43,246 | -0.01(-0.04%) |
Jul 20, 2018 | 13.58 | 13.60 | 13.55 | 13.60 | 43,066 | +0.02(+0.13%) |
Jul 19, 2018 | 13.53 | 13.63 | 13.51 | 13.58 | 28,990 | +0.06(+0.42%) |
Jul 18, 2018 | 13.55 | 13.56 | 13.48 | 13.52 | 86,077 | -0.03(-0.25%) |
Jul 17, 2018 | 13.54 | 13.57 | 13.52 | 13.56 | 224,638 | +0.01(+0.08%) |
Jul 16, 2018 | 13.55 | 13.55 | 13.51 | 13.55 | 39,893 | +0.01(+0.08%) |
Jul 13, 2018 | 13.64 | 13.64 | 13.51 | 13.54 | 43,199 | -0.04(-0.29%) |
Jul 12, 2018 | 13.60 | 13.60 | 13.52 | 13.57 | 54,788 | -0.02(-0.13%) |
Jul 11, 2018 | 13.57 | 13.59 | 13.57 | 13.59 | 10,069 | +0.03(+0.21%) |
Jul 10, 2018 | 13.60 | 13.61 | 13.55 | 13.56 | 65,934 | -0.02(-0.13%) |
Jul 09, 2018 | 13.61 | 13.64 | 13.56 | 13.58 | 35,374 | -0.05(-0.33%) |
Jul 06, 2018 | 13.63 | 13.64 | 13.56 | 13.63 | 35,374 | +0.09(+0.67%) |
Jul 05, 2018 | 13.50 | 13.56 | 13.49 | 13.54 | 51,081 | +0.02(+0.13%) |
Jul 03, 2018 | 13.52 | 13.52 | 13.52 | 0 | +0.15(+1.10%) |