Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.36 | 15.36 | 15.35 | 15.35 | 244,976 | -0.02(-0.11%) |
Apr 29, 2019 | 15.34 | 15.36 | 15.34 | 15.36 | 709,530 | +0.01(+0.05%) |
Apr 26, 2019 | 15.34 | 15.36 | 15.34 | 15.36 | 197,345 | +0.01(+0.05%) |
Apr 25, 2019 | 15.33 | 15.35 | 15.32 | 15.35 | 252,480 | +0.02(+0.11%) |
Apr 24, 2019 | 15.34 | 15.35 | 15.33 | 15.33 | 109,875 | -0.02(-0.11%) |
Apr 23, 2019 | 15.31 | 15.35 | 15.31 | 15.35 | 309,544 | +0.05(+0.32%) |
Apr 22, 2019 | 15.31 | 15.32 | 15.30 | 15.30 | 130,000 | -0.03(-0.18%) |
Apr 18, 2019 | 15.33 | 15.34 | 15.31 | 15.33 | 1,218,303 | +0.01(+0.05%) |
Apr 17, 2019 | 15.34 | 15.34 | 15.31 | 15.32 | 174,933 | +0.00(+0.00%) |
Apr 16, 2019 | 15.33 | 15.34 | 15.32 | 15.32 | 129,351 | -0.02(-0.11%) |
Apr 15, 2019 | 15.34 | 15.34 | 15.33 | 15.34 | 125,996 | +0.01(+0.05%) |
Apr 12, 2019 | 15.33 | 15.34 | 15.32 | 15.33 | 110,810 | +0.01(+0.05%) |
Apr 11, 2019 | 15.30 | 15.33 | 15.30 | 15.32 | 140,405 | +0.02(+0.16%) |
Apr 10, 2019 | 15.25 | 15.30 | 15.25 | 15.30 | 258,406 | +0.04(+0.27%) |
Apr 09, 2019 | 15.25 | 15.26 | 15.25 | 15.25 | 137,063 | +0.00(+0.00%) |
Apr 08, 2019 | 15.25 | 15.26 | 15.25 | 15.25 | 154,114 | +0.00(+0.00%) |
Apr 05, 2019 | 15.23 | 15.26 | 15.23 | 15.25 | 159,213 | +0.02(+0.11%) |
Apr 04, 2019 | 15.23 | 15.25 | 15.21 | 15.24 | 721,503 | +0.02(+0.16%) |
Apr 03, 2019 | 15.22 | 15.23 | 15.21 | 15.21 | 208,756 | +0.02(+0.11%) |
Apr 02, 2019 | 15.23 | 15.23 | 15.20 | 15.20 | 740,707 | -0.02(-0.11%) |
Apr 01, 2019 | 15.21 | 15.22 | 15.21 | 15.21 | 945,859 | +0.03(+0.21%) |
Mar 29, 2019 | 15.20 | 15.21 | 15.18 | 15.18 | 1,304,298 | +0.00(+0.00%) |
Mar 28, 2019 | 15.17 | 15.19 | 15.17 | 15.18 | 172,410 | +0.02(+0.11%) |
Mar 27, 2019 | 15.17 | 15.19 | 15.15 | 15.16 | 340,559 | +0.02(+0.11%) |
Mar 26, 2019 | 15.15 | 15.17 | 15.15 | 15.15 | 368,292 | +0.01(+0.05%) |
Mar 25, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 448,575 | -0.02(-0.11%) |
Mar 22, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 380,712 | -0.02(-0.16%) |
Mar 21, 2019 | 15.15 | 15.18 | 15.15 | 15.18 | 422,450 | +0.01(+0.05%) |
Mar 20, 2019 | 15.13 | 15.19 | 15.11 | 15.17 | 299,685 | +0.05(+0.32%) |
Mar 19, 2019 | 15.12 | 15.14 | 15.12 | 15.12 | 287,976 | +0.01(+0.05%) |
Mar 18, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 323,348 | -0.00(-0.03%) |
Mar 15, 2019 | 15.10 | 15.14 | 15.10 | 15.12 | 223,878 | +0.02(+0.16%) |
Mar 14, 2019 | 15.10 | 15.10 | 15.09 | 15.10 | 189,202 | -0.01(-0.05%) |
Mar 13, 2019 | 15.07 | 15.10 | 15.07 | 15.10 | 314,196 | +0.03(+0.21%) |
Mar 12, 2019 | 15.04 | 15.07 | 15.04 | 15.07 | 215,031 | +0.02(+0.16%) |
Mar 11, 2019 | 15.02 | 15.05 | 15.02 | 15.05 | 314,885 | +0.03(+0.22%) |
Mar 08, 2019 | 15.01 | 15.01 | 14.98 | 15.01 | 409,908 | -0.03(-0.22%) |
Mar 07, 2019 | 15.06 | 15.06 | 15.03 | 15.05 | 124,603 | -0.02(-0.11%) |
Mar 06, 2019 | 15.06 | 15.07 | 15.05 | 15.06 | 202,229 | -0.01(-0.05%) |
Mar 05, 2019 | 15.07 | 15.07 | 15.06 | 15.07 | 766,842 | -0.01(-0.05%) |
Mar 04, 2019 | 15.09 | 15.10 | 15.05 | 15.08 | 945,422 | -0.01(-0.05%) |
Mar 01, 2019 | 15.06 | 15.09 | 15.06 | 15.09 | 1,031,120 | +0.03(+0.22%) |
Feb 28, 2019 | 15.06 | 15.06 | 15.03 | 15.06 | 448,728 | +0.01(+0.05%) |
Feb 27, 2019 | 15.05 | 15.06 | 15.04 | 15.05 | 108,288 | -0.02(-0.11%) |
Feb 26, 2019 | 15.06 | 15.07 | 15.05 | 15.06 | 149,106 | +0.00(+0.00%) |
Feb 25, 2019 | 15.07 | 15.07 | 15.04 | 15.06 | 368,392 | +0.02(+0.11%) |
Feb 22, 2019 | 15.03 | 15.06 | 15.03 | 15.05 | 374,650 | +0.03(+0.22%) |
Feb 21, 2019 | 15.01 | 15.03 | 15.00 | 15.01 | 321,844 | -0.01(-0.05%) |
Feb 20, 2019 | 15.02 | 15.03 | 15.00 | 15.02 | 219,803 | -0.01(-0.05%) |
Feb 19, 2019 | 15.00 | 15.04 | 15.00 | 15.03 | 275,959 | +0.01(+0.07%) |
Feb 15, 2019 | 14.97 | 15.02 | 14.97 | 15.02 | 266,705 | +0.06(+0.43%) |
Feb 14, 2019 | 14.94 | 14.98 | 14.92 | 14.96 | 240,747 | -0.02(-0.11%) |
Feb 13, 2019 | 14.98 | 14.98 | 14.95 | 14.97 | 1,199,287 | -0.01(-0.05%) |
Feb 12, 2019 | 14.94 | 14.98 | 14.94 | 14.98 | 694,372 | +0.05(+0.32%) |
Feb 11, 2019 | 14.93 | 14.93 | 14.90 | 14.93 | 711,201 | +0.02(+0.16%) |
Feb 08, 2019 | 14.91 | 14.92 | 14.89 | 14.91 | 407,604 | -0.02(-0.11%) |
Feb 07, 2019 | 14.93 | 14.93 | 14.88 | 14.92 | 1,123,427 | -0.04(-0.27%) |
Feb 06, 2019 | 14.98 | 14.98 | 14.95 | 14.96 | 161,965 | -0.02(-0.16%) |
Feb 05, 2019 | 14.92 | 14.99 | 14.91 | 14.99 | 267,210 | +0.07(+0.49%) |
Feb 04, 2019 | 14.89 | 14.93 | 14.87 | 14.91 | 3,568,555 | +0.03(+0.22%) |
Feb 01, 2019 | 14.89 | 14.89 | 14.85 | 14.88 | 1,512,652 | -0.02(-0.11%) |
Jan 31, 2019 | 14.85 | 14.91 | 14.84 | 14.90 | 470,691 | +0.06(+0.38%) |
Jan 30, 2019 | 14.77 | 14.86 | 14.75 | 14.84 | 1,551,656 | +0.07(+0.49%) |
Jan 29, 2019 | 14.77 | 14.77 | 14.72 | 14.77 | 466,375 | +0.02(+0.11%) |
Jan 28, 2019 | 14.74 | 14.76 | 14.72 | 14.75 | 464,262 | -0.02(-0.11%) |
Jan 25, 2019 | 14.75 | 14.77 | 14.75 | 14.77 | 348,597 | +0.02(+0.16%) |
Jan 24, 2019 | 14.70 | 14.74 | 14.70 | 14.74 | 398,408 | +0.04(+0.27%) |
Jan 23, 2019 | 14.70 | 14.71 | 14.67 | 14.70 | 577,321 | +0.01(+0.06%) |
Jan 22, 2019 | 14.73 | 14.73 | 14.68 | 14.70 | 421,675 | -0.04(-0.30%) |
Jan 18, 2019 | 14.72 | 14.75 | 14.72 | 14.74 | 559,148 | +0.02(+0.16%) |
Jan 17, 2019 | 14.66 | 14.72 | 14.66 | 14.72 | 177,712 | +0.03(+0.22%) |
Jan 16, 2019 | 14.67 | 14.68 | 14.65 | 14.68 | 130,754 | +0.02(+0.17%) |
Jan 15, 2019 | 14.63 | 14.66 | 14.61 | 14.66 | 366,154 | +0.06(+0.44%) |
Jan 14, 2019 | 14.62 | 14.62 | 14.58 | 14.60 | 250,577 | -0.05(-0.33%) |
Jan 11, 2019 | 14.62 | 14.64 | 14.61 | 14.64 | 362,006 | -0.01(-0.05%) |
Jan 10, 2019 | 14.59 | 14.66 | 14.55 | 14.65 | 704,650 | +0.06(+0.44%) |
Jan 09, 2019 | 14.59 | 14.62 | 14.58 | 14.59 | 361,033 | +0.04(+0.28%) |
Jan 08, 2019 | 14.52 | 14.56 | 14.50 | 14.55 | 526,653 | +0.06(+0.44%) |
Jan 07, 2019 | 14.41 | 14.50 | 14.41 | 14.48 | 842,196 | +0.11(+0.78%) |
Jan 04, 2019 | 14.30 | 14.42 | 14.30 | 14.37 | 13,031,118 | +0.14(+1.02%) |
Jan 03, 2019 | 14.20 | 14.26 | 14.20 | 14.23 | 425,709 | +0.00(+0.00%) |
Jan 02, 2019 | 14.21 | 14.23 | 14.18 | 14.23 | 1,526,215 | -0.01(-0.06%) |
Dec 31, 2018 | 14.25 | 14.27 | 14.23 | 14.23 | 788,692 | +0.02(+0.11%) |
Dec 28, 2018 | 14.23 | 14.27 | 14.19 | 14.22 | 514,456 | -0.01(-0.06%) |
Dec 27, 2018 | 14.14 | 14.24 | 14.13 | 14.23 | 1,163,707 | +0.02(+0.11%) |
Dec 26, 2018 | 14.12 | 14.22 | 14.06 | 14.21 | 1,237,876 | +0.12(+0.86%) |
Dec 24, 2018 | 14.17 | 14.17 | 14.06 | 14.09 | 398,753 | -0.06(-0.43%) |
Dec 21, 2018 | 14.17 | 14.23 | 14.13 | 14.15 | 603,132 | -0.04(-0.28%) |
Dec 20, 2018 | 14.30 | 14.30 | 14.15 | 14.19 | 1,260,609 | -0.10(-0.73%) |
Dec 19, 2018 | 14.42 | 14.42 | 14.29 | 14.29 | 607,976 | -0.11(-0.78%) |
Dec 18, 2018 | 14.45 | 14.45 | 14.37 | 14.41 | 756,153 | -0.02(-0.11%) |
Dec 17, 2018 | 14.49 | 14.49 | 14.41 | 14.42 | 540,946 | -0.06(-0.39%) |
Dec 14, 2018 | 14.50 | 14.50 | 14.48 | 14.48 | 186,125 | -0.02(-0.17%) |
Dec 13, 2018 | 14.53 | 14.53 | 14.49 | 14.50 | 196,434 | +0.02(+0.11%) |
Dec 12, 2018 | 14.49 | 14.51 | 14.48 | 14.49 | 690,409 | +0.02(+0.17%) |
Dec 11, 2018 | 14.45 | 14.48 | 14.45 | 14.46 | 557,323 | +0.02(+0.17%) |
Dec 10, 2018 | 14.42 | 14.44 | 14.40 | 14.44 | 800,173 | +0.02(+0.17%) |
Dec 07, 2018 | 14.47 | 14.49 | 14.41 | 14.41 | 211,059 | -0.04(-0.28%) |
Dec 06, 2018 | 14.43 | 14.46 | 14.40 | 14.45 | 499,359 | -0.01(-0.06%) |
Dec 04, 2018 | 14.51 | 14.53 | 14.46 | 14.46 | 719,445 | -0.06(-0.44%) |
Dec 03, 2018 | 14.53 | 14.55 | 14.51 | 14.53 | 447,235 | +0.06(+0.39%) |
Nov 30, 2018 | 14.46 | 14.49 | 14.46 | 14.47 | 290,471 | -0.01(-0.06%) |
Nov 29, 2018 | 14.48 | 14.49 | 14.46 | 14.48 | 1,137,922 | -0.01(-0.06%) |
Nov 28, 2018 | 14.45 | 14.49 | 14.41 | 14.49 | 1,446,613 | +0.07(+0.50%) |
Nov 27, 2018 | 14.41 | 14.43 | 14.40 | 14.41 | 305,383 | -0.02(-0.17%) |
Nov 26, 2018 | 14.41 | 14.44 | 14.41 | 14.44 | 649,747 | +0.06(+0.39%) |
Nov 23, 2018 | 14.38 | 14.40 | 14.38 | 14.38 | 87,515 | -0.04(-0.28%) |
Nov 21, 2018 | 14.42 | 14.42 | 14.42 | 0 | +0.04(+0.28%) | |
Nov 20, 2018 | 14.38 | 14.43 | 14.37 | 14.38 | 549,745 | -0.06(-0.42%) |
Nov 19, 2018 | 14.45 | 14.49 | 14.41 | 14.44 | 712,388 | -0.01(-0.07%) |
Nov 16, 2018 | 14.44 | 14.46 | 14.43 | 14.45 | 616,115 | -0.02(-0.17%) |
Nov 15, 2018 | 14.45 | 14.49 | 14.43 | 14.48 | 616,349 | -0.02(-0.11%) |
Nov 14, 2018 | 14.53 | 14.53 | 14.47 | 14.49 | 740,630 | -0.02(-0.16%) |
Nov 13, 2018 | 14.56 | 14.56 | 14.51 | 14.52 | 664,526 | +0.00(+0.00%) |
Nov 12, 2018 | 14.59 | 14.59 | 14.52 | 14.52 | 208,844 | -0.07(-0.49%) |
Nov 09, 2018 | 14.63 | 14.63 | 14.57 | 14.59 | 421,710 | -0.05(-0.33%) |
Nov 08, 2018 | 14.61 | 14.65 | 14.61 | 14.64 | 1,252,197 | -0.01(-0.05%) |
Nov 07, 2018 | 14.60 | 14.64 | 14.60 | 14.64 | 485,018 | +0.06(+0.44%) |
Nov 06, 2018 | 14.58 | 14.60 | 14.58 | 14.58 | 151,400 | +0.01(+0.05%) |
Nov 05, 2018 | 14.56 | 14.58 | 14.56 | 14.57 | 301,845 | +0.02(+0.11%) |
Nov 02, 2018 | 14.57 | 14.59 | 14.55 | 14.56 | 2,740,681 | -0.02(-0.11%) |
Nov 01, 2018 | 14.55 | 14.58 | 14.54 | 14.57 | 930,236 | +0.02(+0.11%) |
Oct 31, 2018 | 14.55 | 14.56 | 14.52 | 14.56 | 1,728,732 | +0.03(+0.22%) |
Oct 30, 2018 | 14.52 | 14.53 | 14.50 | 14.52 | 1,055,042 | -0.01(-0.06%) |
Oct 29, 2018 | 14.52 | 14.55 | 14.49 | 14.53 | 1,140,903 | +0.02(+0.17%) |
Oct 26, 2018 | 14.52 | 14.54 | 14.50 | 14.51 | 240,316 | -0.06(-0.38%) |
Oct 25, 2018 | 14.56 | 14.57 | 14.48 | 14.56 | 404,230 | +0.05(+0.33%) |
Oct 24, 2018 | 14.55 | 14.57 | 14.50 | 14.52 | 342,621 | -0.04(-0.27%) |
Oct 23, 2018 | 14.55 | 14.58 | 14.52 | 14.56 | 972,300 | -0.04(-0.27%) |
Oct 22, 2018 | 14.60 | 14.62 | 14.58 | 14.60 | 359,127 | +0.02(+0.13%) |
Oct 19, 2018 | 14.59 | 14.61 | 14.58 | 14.58 | 300,916 | -0.02(-0.11%) |
Oct 18, 2018 | 14.63 | 14.63 | 14.59 | 14.59 | 147,342 | -0.05(-0.33%) |
Oct 17, 2018 | 14.63 | 14.64 | 14.62 | 14.64 | 1,988,791 | -0.02(-0.11%) |
Oct 16, 2018 | 14.62 | 14.66 | 14.62 | 14.66 | 627,617 | +0.04(+0.27%) |
Oct 15, 2018 | 14.59 | 14.62 | 14.59 | 14.62 | 342,252 | +0.02(+0.11%) |
Oct 12, 2018 | 14.59 | 14.62 | 14.59 | 14.60 | 450,307 | +0.04(+0.27%) |
Oct 11, 2018 | 14.57 | 14.59 | 14.54 | 14.56 | 642,914 | +0.00(+0.00%) |
Oct 10, 2018 | 14.62 | 14.62 | 14.55 | 14.56 | 475,613 | -0.07(-0.49%) |
Oct 09, 2018 | 14.62 | 14.63 | 14.60 | 14.63 | 642,663 | +0.01(+0.05%) |
Oct 08, 2018 | 14.63 | 14.64 | 14.60 | 14.62 | 231,672 | -0.04(-0.27%) |
Oct 05, 2018 | 14.68 | 14.70 | 14.65 | 14.66 | 1,709,208 | -0.03(-0.22%) |
Oct 04, 2018 | 14.71 | 14.73 | 14.67 | 14.70 | 282,047 | -0.04(-0.27%) |
Oct 03, 2018 | 14.77 | 14.78 | 14.73 | 14.74 | 403,115 | -0.04(-0.27%) |
Oct 02, 2018 | 14.78 | 14.79 | 14.77 | 14.78 | 895,711 | -0.01(-0.05%) |
Oct 01, 2018 | 14.76 | 14.78 | 14.76 | 14.78 | 788,483 | +0.02(+0.16%) |
Sep 28, 2018 | 14.74 | 14.76 | 14.74 | 14.76 | 178,139 | +0.01(+0.05%) |
Sep 27, 2018 | 14.74 | 14.76 | 14.74 | 14.75 | 108,451 | +0.02(+0.11%) |
Sep 26, 2018 | 14.71 | 14.74 | 14.71 | 14.74 | 244,152 | +0.01(+0.05%) |
Sep 25, 2018 | 14.73 | 14.73 | 14.71 | 14.73 | 146,773 | +0.00(+0.00%) |
Sep 24, 2018 | 14.72 | 14.74 | 14.70 | 14.73 | 190,900 | -0.01(-0.03%) |
Sep 21, 2018 | 14.73 | 14.74 | 14.73 | 14.73 | 250,555 | +0.01(+0.05%) |
Sep 20, 2018 | 14.73 | 14.73 | 14.72 | 14.73 | 94,592 | -0.01(-0.05%) |
Sep 19, 2018 | 14.74 | 14.75 | 14.73 | 14.73 | 702,630 | -0.01(-0.05%) |
Sep 18, 2018 | 14.75 | 14.76 | 14.73 | 14.74 | 273,232 | +0.00(+0.00%) |
Sep 17, 2018 | 14.76 | 14.76 | 14.73 | 14.74 | 90,734 | +0.00(+0.00%) |
Sep 14, 2018 | 14.73 | 14.75 | 14.73 | 14.74 | 359,772 | +0.00(+0.00%) |
Sep 13, 2018 | 14.73 | 14.75 | 14.73 | 14.74 | 204,922 | +0.02(+0.16%) |
Sep 12, 2018 | 14.73 | 14.73 | 14.70 | 14.72 | 369,291 | +0.01(+0.05%) |
Sep 11, 2018 | 14.69 | 14.72 | 14.69 | 14.71 | 443,719 | -0.01(-0.05%) |
Sep 10, 2018 | 14.71 | 14.72 | 14.70 | 14.72 | 146,124 | +0.02(+0.11%) |
Sep 07, 2018 | 14.70 | 14.70 | 14.69 | 14.70 | 141,465 | -0.02(-0.11%) |
Sep 06, 2018 | 14.71 | 14.72 | 14.70 | 14.72 | 840,017 | +0.00(+0.00%) |
Sep 05, 2018 | 14.70 | 14.72 | 14.69 | 14.72 | 1,260,852 | +0.01(+0.05%) |
Sep 04, 2018 | 14.72 | 14.72 | 14.69 | 14.71 | 1,115,161 | -0.01(-0.05%) |
Aug 31, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 14.71 | 14.74 | 14.70 | 14.72 | 707,686 | +0.00(+0.00%) |
Aug 29, 2018 | 14.70 | 14.73 | 14.70 | 14.72 | 341,880 | +0.02(+0.11%) |
Aug 28, 2018 | 14.70 | 14.72 | 14.69 | 14.70 | 255,527 | +0.00(+0.00%) |
Aug 27, 2018 | 14.70 | 14.73 | 14.70 | 14.70 | 289,981 | +0.00(+0.00%) |
Aug 24, 2018 | 14.70 | 14.71 | 14.69 | 14.70 | 129,119 | +0.00(+0.00%) |
Aug 23, 2018 | 14.69 | 14.70 | 14.69 | 14.70 | 123,206 | +0.01(+0.05%) |
Aug 22, 2018 | 14.68 | 14.70 | 14.68 | 14.69 | 152,725 | +0.00(+0.00%) |
Aug 21, 2018 | 14.67 | 14.69 | 14.67 | 14.69 | 239,206 | +0.02(+0.16%) |
Aug 20, 2018 | 14.66 | 14.69 | 14.66 | 14.67 | 167,185 | +0.00(+0.03%) |
Aug 17, 2018 | 14.66 | 14.67 | 14.65 | 14.67 | 203,154 | +0.02(+0.11%) |
Aug 16, 2018 | 14.63 | 14.66 | 14.63 | 14.65 | 113,752 | +0.02(+0.16%) |
Aug 15, 2018 | 14.63 | 14.65 | 14.63 | 14.63 | 989,977 | -0.03(-0.22%) |
Aug 14, 2018 | 14.65 | 14.67 | 14.64 | 14.66 | 476,975 | +0.03(+0.22%) |
Aug 13, 2018 | 14.63 | 14.65 | 14.61 | 14.63 | 327,815 | +0.00(+0.00%) |
Aug 10, 2018 | 14.64 | 14.65 | 14.63 | 14.63 | 466,231 | -0.02(-0.11%) |
Aug 09, 2018 | 14.63 | 14.66 | 14.63 | 14.64 | 585,107 | +0.00(+0.00%) |
Aug 08, 2018 | 14.64 | 14.66 | 14.64 | 14.64 | 620,904 | -0.02(-0.11%) |
Aug 07, 2018 | 14.63 | 14.66 | 14.63 | 14.66 | 238,616 | +0.02(+0.11%) |
Aug 06, 2018 | 14.62 | 14.65 | 14.62 | 14.64 | 137,873 | +0.01(+0.05%) |
Aug 03, 2018 | 14.63 | 14.65 | 14.62 | 14.63 | 286,717 | +0.01(+0.05%) |
Aug 02, 2018 | 14.59 | 14.63 | 14.55 | 14.63 | 499,924 | +0.02(+0.11%) |
Aug 01, 2018 | 14.60 | 14.62 | 14.59 | 14.61 | 553,955 | -0.02(-0.11%) |
Jul 31, 2018 | 14.61 | 14.63 | 14.60 | 14.63 | 452,588 | +0.02(+0.16%) |
Jul 30, 2018 | 14.57 | 14.60 | 14.57 | 14.60 | 493,334 | +0.02(+0.11%) |
Jul 27, 2018 | 14.58 | 14.59 | 14.58 | 14.59 | 693,798 | +0.00(+0.00%) |
Jul 26, 2018 | 14.57 | 14.60 | 14.57 | 14.59 | 238,827 | -0.01(-0.05%) |
Jul 25, 2018 | 14.55 | 14.59 | 14.55 | 14.59 | 293,969 | +0.03(+0.22%) |
Jul 24, 2018 | 14.55 | 14.57 | 14.55 | 14.56 | 681,090 | +0.02(+0.11%) |
Jul 23, 2018 | 14.55 | 14.55 | 14.55 | 14.55 | 245,068 | -0.00(-0.02%) |
Jul 20, 2018 | 14.54 | 14.57 | 14.54 | 14.55 | 266,882 | +0.01(+0.05%) |
Jul 19, 2018 | 14.53 | 14.55 | 14.53 | 14.54 | 421,273 | +0.00(+0.00%) |
Jul 18, 2018 | 14.53 | 14.56 | 14.53 | 14.54 | 187,265 | +0.00(+0.00%) |
Jul 17, 2018 | 14.53 | 14.55 | 14.52 | 14.54 | 177,803 | +0.00(+0.00%) |
Jul 16, 2018 | 14.57 | 14.57 | 14.51 | 14.54 | 540,685 | +0.00(+0.00%) |
Jul 13, 2018 | 14.53 | 14.56 | 14.53 | 14.54 | 394,567 | -0.01(-0.05%) |
Jul 12, 2018 | 14.52 | 14.55 | 14.51 | 14.55 | 301,025 | +0.04(+0.27%) |
Jul 11, 2018 | 14.49 | 14.53 | 14.49 | 14.51 | 833,427 | -0.01(-0.05%) |
Jul 10, 2018 | 14.51 | 14.54 | 14.51 | 14.52 | 175,189 | -0.01(-0.05%) |
Jul 09, 2018 | 14.49 | 14.54 | 14.49 | 14.53 | 359,770 | +0.02(+0.16%) |
Jul 06, 2018 | 14.48 | 14.51 | 14.48 | 14.50 | 237,124 | +0.02(+0.16%) |
Jul 05, 2018 | 14.44 | 14.49 | 14.43 | 14.48 | 1,337,874 | +0.02(+0.16%) |
Jul 03, 2018 | 14.46 | 14.46 | 14.46 | 0 | +0.02(+0.16%) | |
Jul 02, 2018 | 14.44 | 14.45 | 14.41 | 14.43 | 748,112 | +0.02(+0.11%) |
Jun 29, 2018 | 14.49 | 14.42 | 14.42 | 541,064 | -0.03(-0.22%) | |
Jun 28, 2018 | 14.46 | 14.47 | 14.42 | 14.45 | 1,267,825 | -0.04(-0.27%) |
Jun 27, 2018 | 14.50 | 14.51 | 14.46 | 14.49 | 295,694 | -0.01(-0.05%) |
Jun 26, 2018 | 14.48 | 14.49 | 14.47 | 14.49 | 181,617 | +0.00(+0.00%) |
Jun 25, 2018 | 14.48 | 14.52 | 14.48 | 14.49 | 217,653 | -0.01(-0.05%) |
Jun 22, 2018 | 14.53 | 14.54 | 14.50 | 14.50 | 205,451 | -0.01(-0.05%) |
Jun 21, 2018 | 14.53 | 14.54 | 14.51 | 14.51 | 112,287 | -0.02(-0.16%) |
Jun 20, 2018 | 14.53 | 14.55 | 14.53 | 14.53 | 305,722 | +0.00(+0.00%) |
Jun 19, 2018 | 14.51 | 14.54 | 14.51 | 14.53 | 214,633 | -0.01(-0.05%) |
Jun 18, 2018 | 14.54 | 14.55 | 14.53 | 14.54 | 178,747 | -0.01(-0.08%) |
Jun 15, 2018 | 14.57 | 14.55 | 14.55 | 155,146 | +0.00(+0.00%) | |
Jun 14, 2018 | 14.53 | 14.57 | 14.53 | 14.55 | 379,176 | +0.02(+0.16%) |
Jun 13, 2018 | 14.51 | 14.55 | 14.51 | 14.53 | 261,115 | +0.01(+0.05%) |
Jun 12, 2018 | 14.51 | 14.54 | 14.51 | 14.52 | 438,133 | +0.01(+0.05%) |
Jun 11, 2018 | 14.51 | 14.54 | 14.51 | 14.51 | 569,639 | +0.01(+0.05%) |
Jun 08, 2018 | 14.48 | 14.52 | 14.48 | 14.51 | 346,584 | +0.00(+0.00%) |
Jun 07, 2018 | 14.53 | 14.53 | 14.50 | 14.51 | 455,683 | +0.01(+0.05%) |
Jun 06, 2018 | 14.51 | 14.49 | 14.50 | 382,198 | -0.01(-0.05%) | |
Jun 05, 2018 | 14.48 | 14.51 | 14.47 | 14.51 | 280,488 | +0.02(+0.11%) |