Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 15.13 | 15.16 | 15.10 | 15.13 | 3,154 | +0.00(+0.03%) |
Sep 29, 2019 | 15.12 | 15.12 | 15.12 | 15.12 | 434 | +0.01(+0.08%) |
Sep 27, 2019 | 15.01 | 15.19 | 15.00 | 15.11 | 112,984 | +0.09(+0.61%) |
Sep 26, 2019 | 15.01 | 15.03 | 15.00 | 15.02 | 3,203 | +0.03(+0.23%) |
Sep 25, 2019 | 14.98 | 14.99 | 14.97 | 14.99 | 1,686 | +0.13(+0.87%) |
Sep 24, 2019 | 14.86 | 14.87 | 14.82 | 14.86 | 2,189 | -0.03(-0.18%) |
Sep 23, 2019 | 14.88 | 14.89 | 14.84 | 14.88 | 1,496 | -0.03(-0.20%) |
Sep 22, 2019 | 14.93 | 14.93 | 14.90 | 14.91 | 1,828 | -0.00(-0.00%) |
Sep 20, 2019 | 14.81 | 14.98 | 14.72 | 14.91 | 131,622 | +0.12(+0.79%) |
Sep 19, 2019 | 14.81 | 14.81 | 14.78 | 14.80 | 3,119 | +0.12(+0.80%) |
Sep 18, 2019 | 14.68 | 14.69 | 14.67 | 14.68 | 1,384 | -0.02(-0.12%) |
Sep 17, 2019 | 14.70 | 14.70 | 14.68 | 14.70 | 981 | +0.05(+0.38%) |
Sep 16, 2019 | 14.65 | 14.65 | 14.63 | 14.64 | 2,715 | +0.01(+0.06%) |
Sep 15, 2019 | 14.61 | 14.64 | 14.61 | 14.63 | 2,020 | +0.07(+0.47%) |
Sep 13, 2019 | 14.58 | 14.60 | 14.50 | 14.56 | 141,021 | -0.02(-0.15%) |
Sep 12, 2019 | 14.58 | 14.60 | 14.54 | 14.59 | 2,566 | -0.11(-0.72%) |
Sep 11, 2019 | 14.67 | 14.70 | 14.66 | 14.69 | 1,986 | +0.05(+0.38%) |
Sep 10, 2019 | 14.63 | 14.64 | 14.62 | 14.64 | 2,308 | -0.12(-0.82%) |
Sep 09, 2019 | 14.75 | 14.76 | 14.71 | 14.76 | 1,696 | -0.03(-0.20%) |
Sep 08, 2019 | 14.80 | 14.80 | 14.79 | 14.79 | 716 | -0.01(-0.04%) |
Sep 06, 2019 | 14.87 | 14.89 | 14.72 | 14.79 | 132,451 | -0.07(-0.46%) |
Sep 05, 2019 | 14.87 | 14.88 | 14.82 | 14.86 | 1,968 | +0.06(+0.43%) |
Sep 04, 2019 | 14.79 | 14.81 | 14.77 | 14.80 | 2,138 | -0.28(-1.87%) |
Sep 03, 2019 | 15.08 | 15.09 | 15.07 | 15.08 | 1,837 | -0.16(-1.03%) |
Sep 02, 2019 | 15.24 | 15.24 | 15.19 | 15.24 | 1,746 | +0.02(+0.11%) |
Sep 01, 2019 | 15.19 | 15.23 | 15.19 | 15.22 | 723 | +0.05(+0.33%) |
Aug 30, 2019 | 15.31 | 15.34 | 15.15 | 15.17 | 125,388 | -0.14(-0.93%) |
Aug 29, 2019 | 15.31 | 15.32 | 15.30 | 15.31 | 1,872 | -0.08(-0.51%) |
Aug 28, 2019 | 15.40 | 15.40 | 15.37 | 15.39 | 1,979 | +0.07(+0.48%) |
Aug 27, 2019 | 15.30 | 15.32 | 15.27 | 15.32 | 2,052 | +0.05(+0.36%) |
Aug 26, 2019 | 15.28 | 15.28 | 15.25 | 15.26 | 2,589 | -0.11(-0.72%) |
Aug 25, 2019 | 15.34 | 15.44 | 15.32 | 15.37 | 1,593 | +0.14(+0.92%) |
Aug 23, 2019 | 15.24 | 15.29 | 15.08 | 15.23 | 145,956 | +0.00(+0.02%) |
Aug 22, 2019 | 15.24 | 15.24 | 15.23 | 15.23 | 2,136 | +0.05(+0.30%) |
Aug 21, 2019 | 15.17 | 15.19 | 15.16 | 15.19 | 1,762 | -0.16(-1.06%) |
Aug 20, 2019 | 15.35 | 15.36 | 15.31 | 15.35 | 2,352 | -0.08(-0.54%) |
Aug 19, 2019 | 15.46 | 15.46 | 15.41 | 15.43 | 3,848 | +0.14(+0.94%) |
Aug 18, 2019 | 15.29 | 15.31 | 15.28 | 15.29 | 1,529 | -0.00(-0.03%) |
Aug 16, 2019 | 15.26 | 15.31 | 15.15 | 15.29 | 171,009 | +0.02(+0.16%) |
Aug 15, 2019 | 15.26 | 15.27 | 15.22 | 15.27 | 2,214 | -0.14(-0.92%) |
Aug 14, 2019 | 15.41 | 15.42 | 15.38 | 15.41 | 2,588 | +0.29(+1.92%) |
Aug 13, 2019 | 15.12 | 15.14 | 15.10 | 15.12 | 2,512 | -0.17(-1.11%) |
Aug 12, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 3,369 | +0.04(+0.27%) |
Aug 11, 2019 | 15.27 | 15.27 | 15.24 | 15.25 | 432 | +0.01(+0.05%) |
Aug 09, 2019 | 15.01 | 15.29 | 14.99 | 15.24 | 142,881 | +0.20(+1.34%) |
Aug 08, 2019 | 15.01 | 15.06 | 14.99 | 15.04 | 2,616 | -0.01(-0.04%) |
Aug 07, 2019 | 15.05 | 15.06 | 15.03 | 15.04 | 3,220 | +0.12(+0.83%) |
Aug 06, 2019 | 14.92 | 14.95 | 14.91 | 14.92 | 2,393 | -0.03(-0.17%) |
Aug 05, 2019 | 14.91 | 14.98 | 14.91 | 14.95 | 8,528 | +0.20(+1.33%) |
Aug 04, 2019 | 14.77 | 14.77 | 14.73 | 14.75 | 893 | -0.02(-0.14%) |
Aug 02, 2019 | 14.66 | 14.79 | 14.57 | 14.77 | 176,664 | +0.17(+1.14%) |
Aug 01, 2019 | 14.66 | 14.68 | 14.59 | 14.60 | 5,599 | +0.28(+1.93%) |
Jul 31, 2019 | 14.33 | 14.35 | 14.29 | 14.33 | 5,294 | +0.13(+0.94%) |
Jul 30, 2019 | 14.19 | 14.20 | 14.18 | 14.19 | 2,124 | +0.03(+0.23%) |
Jul 29, 2019 | 14.15 | 14.16 | 14.14 | 14.16 | 3,008 | -0.08(-0.59%) |
Jul 28, 2019 | 14.28 | 14.28 | 14.24 | 14.25 | 1,981 | -0.03(-0.24%) |
Jul 26, 2019 | 14.08 | 14.31 | 14.06 | 14.28 | 129,119 | +0.20(+1.44%) |
Jul 25, 2019 | 14.08 | 14.09 | 14.06 | 14.08 | 4,954 | +0.20(+1.46%) |
Jul 24, 2019 | 13.87 | 13.88 | 13.86 | 13.87 | 4,870 | -0.05(-0.35%) |
Jul 23, 2019 | 13.91 | 13.93 | 13.90 | 13.92 | 3,094 | +0.07(+0.50%) |
Jul 22, 2019 | 13.85 | 13.86 | 13.84 | 13.85 | 2,698 | -0.06(-0.42%) |
Jul 21, 2019 | 13.92 | 13.93 | 13.91 | 13.91 | 1,055 | -0.01(-0.06%) |
Jul 19, 2019 | 13.83 | 13.96 | 13.81 | 13.92 | 126,428 | +0.07(+0.50%) |
Jul 18, 2019 | 13.83 | 13.87 | 13.81 | 13.85 | 3,535 | -0.15(-1.04%) |
Jul 17, 2019 | 14.01 | 14.02 | 13.99 | 14.00 | 3,380 | +0.06(+0.40%) |
Jul 16, 2019 | 13.93 | 13.96 | 13.93 | 13.94 | 11,043 | +0.04(+0.28%) |
Jul 15, 2019 | 13.94 | 13.94 | 13.88 | 13.90 | 4,248 | -0.06(-0.46%) |
Jul 14, 2019 | 13.96 | 13.97 | 13.95 | 13.97 | 493 | +0.02(+0.17%) |
Jul 12, 2019 | 13.97 | 14.04 | 13.89 | 13.94 | 157,254 | -0.01(-0.09%) |
Jul 11, 2019 | 13.97 | 13.97 | 13.91 | 13.96 | 10,899 | -0.03(-0.18%) |
Jul 10, 2019 | 13.99 | 13.99 | 13.97 | 13.98 | 6,229 | -0.20(-1.40%) |
Jul 09, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 6,007 | +0.00(+0.01%) |
Jul 08, 2019 | 14.17 | 14.19 | 14.15 | 14.18 | 5,094 | -0.02(-0.12%) |
Jul 07, 2019 | 14.19 | 14.20 | 14.16 | 14.20 | 14,960 | +0.03(+0.23%) |
Jul 05, 2019 | 14.03 | 14.28 | 14.01 | 14.16 | 143,087 | +0.11(+0.77%) |
Jul 04, 2019 | 14.03 | 14.07 | 14.01 | 14.05 | 20,069 | -0.01(-0.04%) |
Jul 03, 2019 | 14.07 | 14.08 | 14.04 | 14.06 | 3,313 | -0.02(-0.15%) |
Jul 02, 2019 | 14.11 | 14.15 | 14.07 | 14.08 | 9,084 | -0.06(-0.40%) |
Jul 01, 2019 | 14.12 | 14.14 | 14.12 | 14.14 | 6,567 | +0.06(+0.43%) |
Jun 30, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 1,866 | +0.01(+0.06%) |
Jun 28, 2019 | 14.16 | 14.19 | 14.07 | 14.07 | 142,317 | -0.09(-0.64%) |
Jun 27, 2019 | 14.16 | 14.17 | 14.13 | 14.16 | 2,906 | -0.06(-0.40%) |
Jun 26, 2019 | 14.23 | 14.23 | 14.20 | 14.22 | 7,929 | -0.11(-0.77%) |
Jun 25, 2019 | 14.36 | 14.36 | 14.27 | 14.33 | 2,325 | -0.04(-0.27%) |
Jun 24, 2019 | 14.35 | 14.37 | 14.34 | 14.37 | 12,301 | +0.06(+0.40%) |
Jun 23, 2019 | 14.32 | 14.35 | 14.30 | 14.31 | 2,574 | -0.02(-0.11%) |
Jun 21, 2019 | 14.32 | 14.44 | 14.30 | 14.32 | 252,520 | -0.01(-0.10%) |
Jun 20, 2019 | 14.32 | 14.36 | 14.32 | 14.34 | 18,616 | +0.02(+0.17%) |
Jun 19, 2019 | 14.33 | 14.33 | 14.29 | 14.31 | 3,591 | -0.21(-1.42%) |
Jun 18, 2019 | 14.52 | 14.53 | 14.49 | 14.52 | 5,442 | -0.30(-2.00%) |
Jun 17, 2019 | 14.81 | 14.84 | 14.80 | 14.82 | 4,545 | +0.02(+0.17%) |
Jun 16, 2019 | 14.80 | 14.81 | 14.79 | 14.79 | 1,601 | -0.01(-0.10%) |
Jun 14, 2019 | 14.88 | 14.88 | 14.75 | 14.81 | 241,072 | -0.04(-0.28%) |
Jun 13, 2019 | 14.88 | 14.88 | 14.85 | 14.85 | 28,661 | -0.03(-0.19%) |
Jun 12, 2019 | 14.84 | 14.89 | 14.84 | 14.87 | 10,438 | +0.20(+1.36%) |
Jun 11, 2019 | 14.68 | 14.69 | 14.65 | 14.68 | 38,541 | -0.14(-0.97%) |
Jun 10, 2019 | 14.83 | 14.83 | 14.80 | 14.82 | 4,747 | -0.08(-0.54%) |
Jun 09, 2019 | 14.91 | 14.95 | 14.88 | 14.90 | 2,057 | -0.06(-0.38%) |
Jun 07, 2019 | 14.99 | 15.17 | 14.89 | 14.96 | 306,900 | -0.05(-0.33%) |
Jun 06, 2019 | 14.99 | 15.03 | 14.96 | 15.01 | 38,887 | +0.16(+1.09%) |
Jun 05, 2019 | 14.86 | 14.89 | 14.84 | 14.84 | 15,813 | +0.21(+1.44%) |
Jun 04, 2019 | 14.65 | 14.71 | 14.62 | 14.63 | 12,036 | +0.18(+1.25%) |
Jun 03, 2019 | 14.48 | 14.48 | 14.44 | 14.45 | 8,269 | -0.14(-0.99%) |
Jun 02, 2019 | 14.57 | 14.62 | 14.55 | 14.60 | 3,696 | +0.02(+0.12%) |
May 31, 2019 | 14.72 | 14.85 | 14.53 | 14.58 | 302,135 | -0.14(-0.94%) |
May 30, 2019 | 14.72 | 14.73 | 14.71 | 14.72 | 13,766 | +0.09(+0.62%) |
May 29, 2019 | 14.66 | 14.68 | 14.62 | 14.63 | 34,071 | -0.09(-0.64%) |
May 28, 2019 | 14.73 | 14.74 | 14.70 | 14.72 | 23,136 | +0.30(+2.08%) |
May 27, 2019 | 14.41 | 14.45 | 14.40 | 14.42 | 8,853 | +0.03(+0.18%) |
May 26, 2019 | 14.40 | 14.42 | 14.40 | 14.40 | 2,353 | -0.00(-0.00%) |
May 24, 2019 | 14.46 | 14.51 | 14.38 | 14.40 | 307,417 | -0.08(-0.58%) |
May 23, 2019 | 14.46 | 14.49 | 14.44 | 14.48 | 16,049 | +0.11(+0.75%) |
May 22, 2019 | 14.39 | 14.39 | 14.36 | 14.37 | 8,468 | -0.03(-0.18%) |
May 21, 2019 | 14.38 | 14.41 | 14.37 | 14.40 | 9,451 | +0.03(+0.19%) |
May 20, 2019 | 14.40 | 14.40 | 14.37 | 14.37 | 15,369 | -0.05(-0.33%) |
May 19, 2019 | 14.42 | 14.44 | 14.42 | 14.42 | 1,280 | -0.01(-0.05%) |
May 17, 2019 | 14.28 | 14.45 | 14.27 | 14.43 | 253,790 | +0.15(+1.03%) |
May 16, 2019 | 14.28 | 14.30 | 14.27 | 14.28 | 5,173 | +0.07(+0.53%) |
May 15, 2019 | 14.23 | 14.24 | 14.20 | 14.21 | 3,715 | -0.04(-0.27%) |
May 14, 2019 | 14.26 | 14.26 | 14.23 | 14.25 | 4,637 | -0.08(-0.57%) |
May 13, 2019 | 14.32 | 14.35 | 14.32 | 14.33 | 15,176 | +0.16(+1.12%) |
May 12, 2019 | 14.16 | 14.18 | 14.15 | 14.17 | 4,333 | +0.02(+0.15%) |
May 10, 2019 | 14.34 | 14.38 | 14.13 | 14.15 | 343,024 | -0.19(-1.33%) |
May 09, 2019 | 14.34 | 14.35 | 14.33 | 14.34 | 4,477 | -0.03(-0.23%) |
May 08, 2019 | 14.36 | 14.40 | 14.35 | 14.37 | 7,258 | -0.06(-0.39%) |
May 07, 2019 | 14.42 | 14.44 | 14.42 | 14.43 | 14,390 | -0.04(-0.26%) |
May 06, 2019 | 14.46 | 14.51 | 14.46 | 14.47 | 4,273 | +0.03(+0.19%) |
May 05, 2019 | 14.48 | 14.49 | 14.43 | 14.44 | 2,572 | +0.10(+0.71%) |
May 03, 2019 | 14.52 | 14.58 | 14.33 | 14.34 | 145,390 | -0.19(-1.28%) |
May 02, 2019 | 14.52 | 14.53 | 14.52 | 14.52 | 2,714 | +0.08(+0.53%) |
May 01, 2019 | 14.44 | 14.45 | 14.44 | 14.45 | 3,738 | +0.15(+1.06%) |
Apr 30, 2019 | 14.28 | 14.31 | 14.28 | 14.30 | 2,244 | -0.02(-0.13%) |
Apr 29, 2019 | 14.29 | 14.32 | 14.29 | 14.31 | 2,618 | -0.04(-0.29%) |
Apr 28, 2019 | 14.37 | 14.37 | 14.35 | 14.36 | 1,472 | -0.01(-0.08%) |
Apr 26, 2019 | 14.41 | 14.47 | 14.28 | 14.37 | 156,746 | -0.05(-0.32%) |
Apr 25, 2019 | 14.41 | 14.42 | 14.39 | 14.41 | 15,970 | -0.03(-0.20%) |
Apr 24, 2019 | 14.42 | 14.45 | 14.39 | 14.44 | 9,887 | +0.19(+1.30%) |
Apr 23, 2019 | 14.24 | 14.27 | 14.24 | 14.26 | 3,556 | +0.11(+0.78%) |
Apr 22, 2019 | 14.14 | 14.16 | 14.12 | 14.15 | 3,228 | +0.09(+0.63%) |
Apr 21, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 9,538 | +0.01(+0.06%) |
Apr 19, 2019 | 14.05 | 14.07 | 14.02 | 14.05 | 81,297 | +0.01(+0.09%) |
Apr 18, 2019 | 14.05 | 14.05 | 14.04 | 14.04 | 19,516 | +0.07(+0.52%) |
Apr 17, 2019 | 13.97 | 13.98 | 13.96 | 13.97 | 17,840 | -0.06(-0.39%) |
Apr 16, 2019 | 14.02 | 14.03 | 14.02 | 14.02 | 3,300 | -0.02(-0.16%) |
Apr 15, 2019 | 14.03 | 14.05 | 14.00 | 14.04 | 12,201 | +0.09(+0.62%) |
Apr 14, 2019 | 13.95 | 13.96 | 13.95 | 13.96 | 5,438 | +0.01(+0.08%) |
Apr 12, 2019 | 14.00 | 14.10 | 13.91 | 13.95 | 188,135 | -0.06(-0.43%) |
Apr 11, 2019 | 14.00 | 14.01 | 13.98 | 14.01 | 5,156 | +0.11(+0.76%) |
Apr 10, 2019 | 13.90 | 13.91 | 13.89 | 13.90 | 5,829 | -0.17(-1.24%) |
Apr 09, 2019 | 14.04 | 14.08 | 14.04 | 14.07 | 7,430 | -0.04(-0.27%) |
Apr 08, 2019 | 14.10 | 14.12 | 14.09 | 14.11 | 3,136 | +0.03(+0.19%) |
Apr 07, 2019 | 14.07 | 14.09 | 14.07 | 14.09 | 14,326 | +0.01(+0.08%) |
Apr 05, 2019 | 14.10 | 14.14 | 14.02 | 14.07 | 219,281 | -0.03(-0.20%) |
Apr 04, 2019 | 14.10 | 14.12 | 14.10 | 14.10 | 26,739 | -0.02(-0.17%) |
Apr 03, 2019 | 14.14 | 14.14 | 14.12 | 14.13 | 6,255 | -0.06(-0.41%) |
Apr 02, 2019 | 14.20 | 14.21 | 14.18 | 14.19 | 12,853 | +0.01(+0.09%) |
Apr 01, 2019 | 14.16 | 14.19 | 14.15 | 14.17 | 29,763 | -0.14(-1.01%) |
Mar 31, 2019 | 14.31 | 14.34 | 14.31 | 14.32 | 1,837 | -0.16(-1.13%) |
Mar 29, 2019 | 14.60 | 14.61 | 14.37 | 14.48 | 178,122 | -0.09(-0.64%) |
Mar 28, 2019 | 14.60 | 14.60 | 14.57 | 14.57 | 3,433 | -0.02(-0.12%) |
Mar 27, 2019 | 14.59 | 14.61 | 14.58 | 14.59 | 38,639 | +0.21(+1.43%) |
Mar 26, 2019 | 14.40 | 14.41 | 14.36 | 14.39 | 27,878 | +0.08(+0.57%) |
Mar 25, 2019 | 14.29 | 14.32 | 14.29 | 14.30 | 4,492 | -0.20(-1.39%) |
Mar 24, 2019 | 14.44 | 14.51 | 14.44 | 14.51 | 1,337 | +0.02(+0.16%) |
Mar 22, 2019 | 14.20 | 14.54 | 14.18 | 14.48 | 206,683 | +0.28(+1.99%) |
Mar 21, 2019 | 14.20 | 14.21 | 14.20 | 14.20 | 3,749 | -0.03(-0.19%) |
Mar 20, 2019 | 14.25 | 14.27 | 14.22 | 14.23 | 4,985 | -0.27(-1.88%) |
Mar 19, 2019 | 14.50 | 14.51 | 14.40 | 14.50 | 3,735 | +0.07(+0.51%) |
Mar 18, 2019 | 14.43 | 14.44 | 14.42 | 14.43 | 5,681 | +0.00(+0.03%) |
Mar 17, 2019 | 14.40 | 14.43 | 14.40 | 14.42 | 1,775 | +0.03(+0.21%) |
Mar 15, 2019 | 14.52 | 14.54 | 14.37 | 14.39 | 173,765 | -0.13(-0.86%) |
Mar 14, 2019 | 14.52 | 14.54 | 14.51 | 14.52 | 4,820 | +0.10(+0.70%) |
Mar 13, 2019 | 14.41 | 14.42 | 14.39 | 14.42 | 29,968 | +0.09(+0.61%) |
Mar 12, 2019 | 14.34 | 14.36 | 14.26 | 14.33 | 3,994 | +0.02(+0.14%) |
Mar 11, 2019 | 14.32 | 14.33 | 14.30 | 14.31 | 5,321 | -0.11(-0.73%) |
Mar 10, 2019 | 14.44 | 14.44 | 14.41 | 14.41 | 1,418 | -0.01(-0.08%) |
Mar 08, 2019 | 14.49 | 14.58 | 14.38 | 14.43 | 177,937 | -0.07(-0.46%) |
Mar 07, 2019 | 14.49 | 14.50 | 14.49 | 14.49 | 2,217 | +0.23(+1.63%) |
Mar 06, 2019 | 14.25 | 14.26 | 14.25 | 14.26 | 1,477 | +0.10(+0.71%) |
Mar 05, 2019 | 14.16 | 14.16 | 14.15 | 14.16 | 1,017 | -0.05(-0.35%) |
Mar 04, 2019 | 14.20 | 14.21 | 14.19 | 14.21 | 1,725 | +0.03(+0.21%) |
Mar 03, 2019 | 14.17 | 14.19 | 14.11 | 14.18 | 681 | -0.04(-0.25%) |
Mar 01, 2019 | 14.07 | 14.24 | 14.06 | 14.21 | 171,119 | +0.15(+1.05%) |
Feb 28, 2019 | 14.07 | 14.07 | 14.06 | 14.07 | 1,347 | +0.15(+1.05%) |
Feb 27, 2019 | 13.92 | 13.93 | 13.91 | 13.92 | 1,858 | +0.10(+0.70%) |
Feb 26, 2019 | 13.82 | 13.83 | 13.82 | 13.82 | 1,376 | +0.00(+0.00%) |
Feb 25, 2019 | 13.81 | 13.83 | 13.81 | 13.82 | 3,603 | -0.13(-0.97%) |
Feb 24, 2019 | 13.97 | 13.99 | 13.96 | 13.96 | 983 | -0.02(-0.17%) |
Feb 22, 2019 | 14.01 | 14.05 | 13.94 | 13.98 | 167,112 | -0.02(-0.11%) |
Feb 21, 2019 | 14.01 | 14.01 | 13.99 | 14.00 | 8,119 | -0.01(-0.06%) |
Feb 20, 2019 | 14.01 | 14.02 | 13.97 | 14.01 | 3,503 | -0.02(-0.18%) |
Feb 19, 2019 | 14.03 | 14.04 | 14.03 | 14.03 | 1,145 | -0.05(-0.35%) |
Feb 18, 2019 | 14.10 | 14.11 | 14.07 | 14.08 | 5,071 | +0.00(+0.01%) |
Feb 17, 2019 | 14.08 | 14.08 | 14.07 | 14.08 | 748 | +0.02(+0.12%) |
Feb 15, 2019 | 14.12 | 14.20 | 14.05 | 14.06 | 260,253 | -0.06(-0.42%) |
Feb 14, 2019 | 14.12 | 14.13 | 14.11 | 14.12 | 3,343 | +0.08(+0.55%) |
Feb 13, 2019 | 14.05 | 14.05 | 14.03 | 14.04 | 4,269 | +0.29(+2.12%) |
Feb 12, 2019 | 13.75 | 13.77 | 13.75 | 13.75 | 4,004 | -0.04(-0.30%) |
Feb 11, 2019 | 13.81 | 13.81 | 13.79 | 13.79 | 2,439 | +0.18(+1.34%) |
Feb 10, 2019 | 13.61 | 13.64 | 13.61 | 13.61 | 1,102 | +0.01(+0.08%) |
Feb 08, 2019 | 13.61 | 13.69 | 13.58 | 13.60 | 244,641 | -0.01(-0.05%) |
Feb 07, 2019 | 13.61 | 13.63 | 13.59 | 13.61 | 4,515 | +0.09(+0.67%) |
Feb 06, 2019 | 13.52 | 13.54 | 13.51 | 13.52 | 2,801 | +0.15(+1.14%) |
Feb 05, 2019 | 13.36 | 13.37 | 13.36 | 13.37 | 8,455 | -0.04(-0.32%) |
Feb 04, 2019 | 13.41 | 13.42 | 13.41 | 13.41 | 2,859 | +0.09(+0.67%) |
Feb 03, 2019 | 13.31 | 13.32 | 13.29 | 13.32 | 923 | +0.01(+0.06%) |
Feb 01, 2019 | 13.27 | 13.37 | 13.25 | 13.31 | 212,853 | +0.06(+0.43%) |
Jan 31, 2019 | 13.25 | 13.25 | 13.25 | 0 | -0.09(-0.68%) | |
Jan 30, 2019 | 13.32 | 13.35 | 13.31 | 13.34 | 2,718 | -0.26(-1.90%) |
Jan 29, 2019 | 13.59 | 13.61 | 13.58 | 13.60 | 2,433 | -0.05(-0.34%) |
Jan 28, 2019 | 13.65 | 13.65 | 13.65 | 13.65 | 2,349 | +0.04(+0.31%) |
Jan 27, 2019 | 13.59 | 13.62 | 13.59 | 13.61 | 1,442 | +0.00(+0.02%) |
Jan 25, 2019 | 13.71 | 13.74 | 13.59 | 13.60 | 214,227 | -0.11(-0.78%) |
Jan 24, 2019 | 13.71 | 13.72 | 13.70 | 13.71 | 1,607 | -0.10(-0.71%) |
Jan 23, 2019 | 13.80 | 13.81 | 13.80 | 13.81 | 4,371 | -0.15(-1.07%) |
Jan 22, 2019 | 13.96 | 13.97 | 13.93 | 13.96 | 1,875 | +0.15(+1.07%) |
Jan 21, 2019 | 13.82 | 13.82 | 13.81 | 13.81 | 1,376 | -0.01(-0.06%) |
Jan 20, 2019 | 13.83 | 13.83 | 13.81 | 13.82 | 2,933 | -0.01(-0.05%) |
Jan 18, 2019 | 13.83 | 13.83 | 13.83 | 13.83 | 2 | +0.11(+0.82%) |
Jan 17, 2019 | 13.71 | 13.72 | 13.69 | 13.72 | 1,585 | +0.06(+0.41%) |
Jan 16, 2019 | 13.67 | 13.68 | 13.65 | 13.66 | 3,030 | -0.06(-0.46%) |
Jan 15, 2019 | 13.73 | 13.74 | 13.72 | 13.72 | 2,107 | -0.03(-0.21%) |
Jan 14, 2019 | 13.76 | 13.77 | 13.75 | 13.75 | 1,966 | -0.12(-0.86%) |
Jan 13, 2019 | 13.87 | 13.88 | 13.86 | 13.87 | 857 | +0.05(+0.35%) |
Jan 11, 2019 | 13.84 | 13.89 | 13.77 | 13.82 | 234,813 | -0.03(-0.19%) |
Jan 10, 2019 | 13.84 | 13.85 | 13.84 | 13.85 | 7,838 | +0.02(+0.15%) |
Jan 09, 2019 | 13.85 | 13.85 | 13.82 | 13.83 | 1,305 | -0.13(-0.91%) |
Jan 08, 2019 | 13.96 | 13.96 | 13.91 | 13.96 | 2,522 | +0.09(+0.63%) |
Jan 07, 2019 | 13.87 | 13.87 | 13.86 | 13.87 | 1,848 | -0.10(-0.73%) |
Jan 06, 2019 | 13.97 | 13.98 | 13.96 | 13.97 | 839 | +0.02(+0.15%) |
Jan 04, 2019 | 14.28 | 14.34 | 13.92 | 13.95 | 205,784 | -0.36(-2.54%) |
Jan 03, 2019 | 14.28 | 14.34 | 14.24 | 14.31 | 3,376 | -0.32(-2.15%) |
Jan 02, 2019 | 14.45 | 14.64 | 14.37 | 14.63 | 3,417 | +0.28(+1.94%) |
Jan 01, 2019 | 14.35 | 14.35 | 14.35 | 199 | +0.00(+0.03%) | |
Dec 31, 2018 | 14.35 | 14.35 | 14.33 | 14.35 | 127 | -0.07(-0.50%) |
Dec 30, 2018 | 14.42 | 14.42 | 14.41 | 14.42 | 439 | -0.00(-0.00%) |
Dec 28, 2018 | 14.45 | 14.51 | 14.34 | 14.42 | 234,426 | -0.06(-0.40%) |
Dec 27, 2018 | 14.45 | 14.50 | 14.45 | 14.48 | 1,219 | +0.04(+0.27%) |
Dec 26, 2018 | 14.61 | 14.61 | 14.40 | 14.44 | 31,174 | -0.17(-1.17%) |
Dec 24, 2018 | 14.61 | 14.61 | 14.61 | 0 | -0.03(-0.19%) | |
Dec 23, 2018 | 14.64 | 14.64 | 14.63 | 14.64 | 3,332 | +0.01(+0.08%) |
Dec 21, 2018 | 14.41 | 14.69 | 14.29 | 14.62 | 208,210 | +0.25(+1.71%) |
Dec 20, 2018 | 14.41 | 14.41 | 14.38 | 14.38 | 2,016 | +0.02(+0.13%) |
Dec 19, 2018 | 14.37 | 14.37 | 14.35 | 14.36 | 2,724 | +0.02(+0.16%) |
Dec 18, 2018 | 14.34 | 14.34 | 14.33 | 14.34 | 4,139 | -0.04(-0.31%) |
Dec 17, 2018 | 14.38 | 14.39 | 14.38 | 14.38 | 1,660 | +0.00(+0.03%) |
Dec 16, 2018 | 14.38 | 14.38 | 14.37 | 14.38 | 411 | -0.01(-0.10%) |
Dec 14, 2018 | 14.17 | 14.46 | 14.17 | 14.39 | 229,926 | +0.22(+1.54%) |
Dec 13, 2018 | 14.17 | 14.19 | 14.17 | 14.17 | 2,182 | +0.07(+0.51%) |
Dec 12, 2018 | 14.10 | 14.12 | 14.08 | 14.10 | 3,139 | -0.21(-1.50%) |
Dec 11, 2018 | 14.33 | 14.33 | 14.31 | 14.31 | 1,888 | -0.05(-0.37%) |
Dec 10, 2018 | 14.38 | 14.38 | 14.36 | 14.37 | 1,599 | +0.19(+1.32%) |
Dec 09, 2018 | 14.18 | 14.19 | 14.16 | 14.18 | 642 | +0.03(+0.18%) |
Dec 07, 2018 | 14.05 | 14.20 | 13.92 | 14.15 | 192,806 | +0.12(+0.84%) |
Dec 06, 2018 | 14.05 | 14.05 | 14.04 | 14.04 | 1,754 | +0.24(+1.71%) |
Dec 05, 2018 | 13.84 | 13.84 | 13.80 | 13.80 | 2,038 | -0.02(-0.18%) |
Dec 04, 2018 | 13.84 | 13.84 | 13.82 | 13.82 | 3,462 | +0.14(+1.00%) |
Dec 03, 2018 | 13.68 | 13.69 | 13.67 | 13.69 | 2,474 | -0.05(-0.38%) |
Dec 02, 2018 | 13.72 | 13.76 | 13.72 | 13.74 | 1,202 | -0.11(-0.82%) |
Nov 30, 2018 | 13.65 | 13.93 | 13.63 | 13.85 | 205,302 | +0.20(+1.46%) |
Nov 29, 2018 | 13.65 | 13.65 | 13.65 | 819 | -0.12(-0.87%) | |
Nov 28, 2018 | 13.76 | 13.78 | 13.75 | 13.77 | 1,797 | -0.14(-1.01%) |
Nov 27, 2018 | 13.91 | 13.92 | 13.91 | 13.91 | 2,196 | +0.00(+0.03%) |
Nov 26, 2018 | 13.89 | 13.91 | 13.89 | 13.91 | 2,384 | +0.06(+0.41%) |
Nov 25, 2018 | 13.84 | 13.86 | 13.84 | 13.85 | 311 | +0.01(+0.07%) |
Nov 23, 2018 | 13.74 | 13.91 | 13.72 | 13.84 | 187,823 | +0.12(+0.87%) |
Nov 22, 2018 | 13.74 | 13.77 | 13.72 | 13.72 | 2,691 | -0.19(-1.35%) |
Nov 21, 2018 | 13.91 | 13.92 | 13.88 | 13.91 | 1,393 | -0.18(-1.30%) |
Nov 20, 2018 | 14.08 | 14.11 | 14.08 | 14.09 | 1,480 | +0.09(+0.61%) |
Nov 19, 2018 | 14.01 | 14.03 | 13.99 | 14.01 | 2,858 | +0.01(+0.04%) |
Nov 18, 2018 | 13.92 | 14.00 | 13.92 | 14.00 | 609 | +0.03(+0.23%) |
Nov 16, 2018 | 14.17 | 14.25 | 13.95 | 13.97 | 254,610 | -0.22(-1.53%) |
Nov 15, 2018 | 14.17 | 14.19 | 14.16 | 14.19 | 1,691 | -0.16(-1.09%) |
Nov 14, 2018 | 14.38 | 14.38 | 14.26 | 14.34 | 4,010 | -0.11(-0.73%) |
Nov 13, 2018 | 14.44 | 14.45 | 14.44 | 14.45 | 1,690 | +0.01(+0.05%) |
Nov 12, 2018 | 14.47 | 14.47 | 14.31 | 14.44 | 4,507 | +0.10(+0.73%) |
Nov 11, 2018 | 14.34 | 14.36 | 14.30 | 14.34 | 1,060 | +0.02(+0.14%) |
Nov 09, 2018 | 14.12 | 14.41 | 14.10 | 14.32 | 333,130 | +0.20(+1.44%) |
Nov 08, 2018 | 14.12 | 14.12 | 14.11 | 14.11 | 1,892 | +0.21(+1.52%) |
Nov 07, 2018 | 13.89 | 13.92 | 13.89 | 13.90 | 2,099 | -0.20(-1.42%) |
Nov 06, 2018 | 14.10 | 14.11 | 14.10 | 14.10 | 1,369 | -0.04(-0.31%) |
Nov 05, 2018 | 14.14 | 14.15 | 14.14 | 14.15 | 1,350 | -0.14(-0.99%) |
Nov 04, 2018 | 14.29 | 14.29 | 14.29 | 0 | -0.00(-0.01%) | |
Nov 02, 2018 | 14.39 | 14.45 | 14.22 | 14.29 | 247,631 | -0.11(-0.80%) |
Nov 01, 2018 | 14.39 | 14.41 | 14.39 | 14.40 | 10,854 | -0.36(-2.41%) |
Oct 31, 2018 | 14.77 | 14.77 | 14.76 | 14.76 | 1,370 | +0.17(+1.14%) |
Oct 30, 2018 | 14.58 | 14.61 | 14.57 | 14.60 | 1,845 | -0.09(-0.58%) |
Oct 29, 2018 | 14.71 | 14.73 | 14.65 | 14.68 | 2,253 | +0.12(+0.81%) |
Oct 28, 2018 | 14.56 | 14.58 | 14.55 | 14.56 | 4,462 | -0.03(-0.18%) |
Oct 26, 2018 | 14.61 | 14.75 | 14.54 | 14.59 | 215,054 | -0.01(-0.05%) |
Oct 25, 2018 | 14.61 | 14.61 | 14.56 | 14.60 | 3,271 | +0.05(+0.32%) |
Oct 24, 2018 | 14.55 | 14.56 | 14.55 | 14.55 | 2,394 | +0.32(+2.24%) |
Oct 23, 2018 | 14.24 | 14.24 | 14.23 | 14.23 | 1,742 | -0.08(-0.58%) |
Oct 22, 2018 | 14.31 | 14.32 | 14.31 | 14.31 | 1,950 | -0.08(-0.58%) |
Oct 21, 2018 | 14.38 | 14.43 | 14.37 | 14.40 | 1,194 | +0.02(+0.13%) |
Oct 19, 2018 | 14.43 | 14.46 | 14.32 | 14.38 | 233,079 | -0.05(-0.35%) |
Oct 18, 2018 | 14.43 | 14.44 | 14.42 | 14.43 | 2,805 | +0.19(+1.31%) |
Oct 17, 2018 | 14.23 | 14.26 | 14.23 | 14.24 | 2,954 | +0.09(+0.60%) |
Oct 16, 2018 | 14.15 | 14.17 | 14.15 | 14.16 | 2,463 | -0.18(-1.26%) |
Oct 15, 2018 | 14.37 | 14.37 | 14.33 | 14.34 | 2,390 | -0.17(-1.14%) |
Oct 14, 2018 | 14.42 | 14.51 | 14.42 | 14.50 | 743 | +0.01(+0.06%) |
Oct 12, 2018 | 14.62 | 14.62 | 14.42 | 14.50 | 387,738 | -0.10(-0.65%) |
Oct 11, 2018 | 14.62 | 14.62 | 14.56 | 14.59 | 1,850 | -0.16(-1.11%) |
Oct 10, 2018 | 14.75 | 14.76 | 14.74 | 14.75 | 2,687 | +0.17(+1.19%) |
Oct 09, 2018 | 14.55 | 14.59 | 14.55 | 14.58 | 4,772 | -0.25(-1.69%) |
Oct 08, 2018 | 14.83 | 14.86 | 14.79 | 14.83 | 9,859 | +0.00(+0.02%) |
Oct 07, 2018 | 14.82 | 14.84 | 14.81 | 14.83 | 1,948 | +0.07(+0.50%) |
Oct 05, 2018 | 14.85 | 14.88 | 14.68 | 14.75 | 293,587 | -0.08(-0.56%) |
Oct 04, 2018 | 14.85 | 14.85 | 14.82 | 14.84 | 5,837 | +0.21(+1.42%) |
Oct 03, 2018 | 14.64 | 14.65 | 14.62 | 14.63 | 2,838 | +0.28(+1.96%) |
Oct 02, 2018 | 14.34 | 14.36 | 14.34 | 14.35 | 21,410 | +0.15(+1.03%) |