Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 12.81 | 12.86 | 12.81 | 12.83 | 4,405 | +0.07(+0.57%) |
Feb 27, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.03(+0.22%) |
Feb 26, 2019 | 12.53 | 12.73 | 12.53 | 12.73 | 1,083 | +0.06(+0.51%) |
Feb 25, 2019 | 12.72 | 12.72 | 12.66 | 12.66 | 399 | -0.00(-0.03%) |
Feb 22, 2019 | 12.63 | 12.67 | 12.61 | 12.67 | 1,723 | -0.04(-0.33%) |
Feb 21, 2019 | 12.65 | 12.81 | 12.65 | 12.71 | 787 | +0.12(+0.96%) |
Feb 20, 2019 | 12.63 | 12.64 | 12.59 | 12.59 | 771 | -0.04(-0.34%) |
Feb 19, 2019 | 12.59 | 12.67 | 12.59 | 12.63 | 518 | -0.09(-0.72%) |
Feb 15, 2019 | 12.72 | 12.72 | 12.72 | 12.72 | 107 | +0.03(+0.22%) |
Feb 14, 2019 | 12.65 | 12.69 | 12.65 | 12.69 | 141 | -0.17(-1.30%) |
Feb 13, 2019 | 12.86 | 12.86 | 12.86 | 12.86 | 53 | +0.06(+0.51%) |
Feb 12, 2019 | 12.61 | 12.80 | 12.61 | 12.80 | 1,229 | +0.13(+1.00%) |
Feb 11, 2019 | 12.59 | 12.67 | 12.58 | 12.67 | 2,680 | +0.05(+0.36%) |
Feb 08, 2019 | 12.70 | 12.70 | 12.54 | 12.62 | 1,615 | -0.12(-0.95%) |
Feb 07, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 79 | +0.01(+0.11%) |
Feb 06, 2019 | 12.69 | 12.73 | 12.69 | 12.73 | 216 | -0.05(-0.36%) |
Feb 05, 2019 | 12.81 | 12.92 | 12.64 | 12.78 | 1,399 | -0.03(-0.25%) |
Feb 04, 2019 | 12.89 | 12.89 | 12.81 | 12.81 | 4,747 | +0.09(+0.73%) |
Feb 01, 2019 | 12.62 | 12.72 | 12.62 | 12.72 | 1,184 | +0.13(+1.06%) |
Jan 31, 2019 | 12.52 | 12.69 | 12.52 | 12.58 | 4,597 | -0.31(-2.40%) |
Jan 30, 2019 | 12.86 | 12.90 | 12.65 | 12.89 | 1,564 | +0.10(+0.76%) |
Jan 29, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 5 | -0.08(-0.61%) |
Jan 28, 2019 | 12.72 | 12.93 | 12.72 | 12.88 | 2,898 | -0.06(-0.43%) |
Jan 25, 2019 | 13.00 | 13.00 | 12.93 | 12.93 | 15,512 | +0.05(+0.40%) |
Jan 24, 2019 | 12.90 | 12.90 | 12.72 | 12.88 | 3,768 | -0.07(-0.54%) |
Jan 23, 2019 | 12.99 | 12.99 | 12.95 | 12.95 | 1,650 | +0.01(+0.11%) |
Jan 22, 2019 | 12.92 | 13.04 | 12.90 | 12.94 | 2,009 | -0.15(-1.17%) |
Jan 18, 2019 | 13.00 | 13.09 | 12.97 | 13.09 | 4,416 | +0.16(+1.22%) |
Jan 17, 2019 | 12.93 | 12.94 | 12.93 | 12.93 | 3,770 | +0.00(+0.04%) |
Jan 16, 2019 | 12.83 | 12.93 | 12.82 | 12.93 | 2,191 | +0.10(+0.79%) |
Jan 15, 2019 | 12.87 | 12.89 | 12.80 | 12.82 | 3,005 | -0.02(-0.15%) |
Jan 14, 2019 | 12.77 | 12.84 | 12.70 | 12.84 | 1,401 | +0.05(+0.37%) |
Jan 11, 2019 | 12.82 | 12.82 | 12.71 | 12.80 | 4,093 | -0.08(-0.61%) |
Jan 10, 2019 | 12.87 | 12.88 | 12.85 | 12.88 | 756 | -0.05(-0.40%) |
Jan 09, 2019 | 12.95 | 12.95 | 12.89 | 12.93 | 2,780 | +0.02(+0.18%) |
Jan 08, 2019 | 12.88 | 12.92 | 12.79 | 12.90 | 15,810 | +0.21(+1.64%) |
Jan 07, 2019 | 12.73 | 12.85 | 12.69 | 12.69 | 1,682 | -0.03(-0.26%) |
Jan 04, 2019 | 12.33 | 12.80 | 12.33 | 12.73 | 9,803 | +0.18(+1.40%) |
Jan 03, 2019 | 12.83 | 12.84 | 12.54 | 12.55 | 1,797 | -0.20(-1.59%) |
Jan 02, 2019 | 12.29 | 12.78 | 12.29 | 12.75 | 5,010 | -0.08(-0.59%) |
Dec 31, 2018 | 13.00 | 13.00 | 12.80 | 12.83 | 34,795 | -0.18(-1.36%) |
Dec 28, 2018 | 12.87 | 13.12 | 12.87 | 13.01 | 2,693 | -0.06(-0.50%) |
Dec 27, 2018 | 12.98 | 13.11 | 12.96 | 13.07 | 4,711 | -0.09(-0.65%) |
Dec 26, 2018 | 13.07 | 13.29 | 13.05 | 13.16 | 21,521 | +0.10(+0.80%) |
Dec 24, 2018 | 12.98 | 13.09 | 12.98 | 13.05 | 1,618 | -0.06(-0.46%) |
Dec 21, 2018 | 12.98 | 13.17 | 12.98 | 13.11 | 3,991 | -0.07(-0.53%) |
Dec 20, 2018 | 12.95 | 13.19 | 12.95 | 13.18 | 4,224 | -0.04(-0.28%) |
Dec 19, 2018 | 13.07 | 13.22 | 13.07 | 13.22 | 3,494 | -0.08(-0.62%) |
Dec 18, 2018 | 13.23 | 13.30 | 13.23 | 13.30 | 5,276 | -0.07(-0.53%) |
Dec 17, 2018 | 12.70 | 13.37 | 12.70 | 13.37 | 5,511 | -0.07(-0.51%) |
Dec 14, 2018 | 13.57 | 13.57 | 13.38 | 13.44 | 970 | -0.17(-1.23%) |
Dec 13, 2018 | 13.48 | 13.61 | 13.48 | 13.61 | 267 | +0.04(+0.31%) |
Dec 12, 2018 | 13.49 | 13.64 | 13.49 | 13.57 | 955 | +0.15(+1.11%) |
Dec 11, 2018 | 13.45 | 13.64 | 13.32 | 13.42 | 4,656 | -0.03(-0.24%) |
Dec 10, 2018 | 13.21 | 13.45 | 13.21 | 13.45 | 540 | +0.17(+1.26%) |
Dec 07, 2018 | 13.49 | 13.59 | 13.28 | 13.28 | 1,510 | -0.06(-0.49%) |
Dec 06, 2018 | 13.37 | 13.54 | 13.28 | 13.35 | 8,576 | -0.20(-1.51%) |
Dec 04, 2018 | 13.79 | 13.79 | 13.55 | 13.55 | 2,265 | -0.26(-1.88%) |
Dec 03, 2018 | 14.14 | 14.14 | 13.81 | 13.81 | 3,637 | -0.05(-0.33%) |
Nov 30, 2018 | 13.92 | 13.92 | 13.86 | 13.86 | 37,866 | -0.14(-0.99%) |
Nov 29, 2018 | 13.90 | 14.00 | 13.90 | 14.00 | 19,598 | +0.00(+0.00%) |
Nov 28, 2018 | 14.05 | 14.08 | 13.93 | 14.00 | 14,903 | -0.03(-0.20%) |
Nov 27, 2018 | 14.02 | 14.02 | 14.02 | 14.02 | 18 | +0.00(+0.00%) |
Nov 26, 2018 | 14.02 | 14.02 | 13.91 | 14.02 | 3,597 | +0.01(+0.10%) |
Nov 23, 2018 | 13.95 | 14.03 | 13.95 | 14.01 | 2,697 | -0.06(-0.43%) |
Nov 21, 2018 | 14.07 | 14.07 | 14.07 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 14.04 | 14.07 | 14.00 | 14.07 | 4,471 | +0.02(+0.13%) |
Nov 19, 2018 | 14.11 | 14.11 | 14.05 | 14.05 | 1,572 | -0.02(-0.13%) |
Nov 16, 2018 | 14.17 | 14.17 | 14.05 | 14.07 | 16,182 | -0.15(-1.04%) |
Nov 15, 2018 | 14.17 | 14.22 | 14.17 | 14.22 | 8,736 | -0.01(-0.07%) |
Nov 14, 2018 | 14.22 | 14.23 | 14.18 | 14.23 | 7,379 | -0.13(-0.92%) |
Nov 13, 2018 | 14.26 | 14.36 | 14.26 | 14.36 | 2,079 | +0.05(+0.34%) |
Nov 12, 2018 | 14.43 | 14.49 | 14.31 | 14.31 | 12,436 | -0.26(-1.78%) |
Nov 09, 2018 | 14.57 | 14.57 | 14.57 | 14.57 | 107 | -0.06(-0.39%) |
Nov 08, 2018 | 14.59 | 14.65 | 14.59 | 14.63 | 900 | +0.07(+0.45%) |
Nov 07, 2018 | 14.50 | 14.57 | 14.48 | 14.56 | 18,841 | +0.00(+0.00%) |
Nov 06, 2018 | 14.56 | 14.56 | 14.53 | 14.56 | 1,990 | +0.03(+0.21%) |
Nov 05, 2018 | 14.53 | 14.53 | 14.53 | 14.53 | 599 | -0.09(-0.62%) |
Nov 02, 2018 | 14.49 | 14.63 | 14.46 | 14.62 | 18,663 | +0.19(+1.30%) |
Nov 01, 2018 | 14.45 | 14.45 | 14.44 | 14.44 | 390 | +0.04(+0.27%) |
Oct 31, 2018 | 14.43 | 14.43 | 14.37 | 14.40 | 1,079 | +0.21(+1.44%) |
Oct 30, 2018 | 14.22 | 14.27 | 14.16 | 14.19 | 1,618 | -0.01(-0.10%) |
Oct 29, 2018 | 14.19 | 14.34 | 14.14 | 14.21 | 5,330 | +0.11(+0.75%) |
Oct 26, 2018 | 14.17 | 14.17 | 14.10 | 14.10 | 1,402 | -0.28(-1.93%) |
Oct 25, 2018 | 14.30 | 14.38 | 14.27 | 14.38 | 2,104 | +0.16(+1.11%) |
Oct 24, 2018 | 14.34 | 14.34 | 14.21 | 14.22 | 9,861 | -0.20(-1.41%) |
Oct 23, 2018 | 14.30 | 14.42 | 14.28 | 14.42 | 6,541 | -0.18(-1.26%) |
Oct 22, 2018 | 14.62 | 14.62 | 14.61 | 14.61 | 888 | +0.04(+0.31%) |
Oct 19, 2018 | 14.62 | 14.62 | 14.56 | 14.56 | 647 | +0.03(+0.19%) |
Oct 18, 2018 | 14.65 | 14.65 | 14.48 | 14.53 | 1,955 | -0.01(-0.06%) |
Oct 17, 2018 | 14.45 | 14.56 | 14.45 | 14.54 | 3,565 | +0.03(+0.23%) |
Oct 16, 2018 | 14.52 | 14.52 | 14.51 | 14.51 | 845 | +0.06(+0.41%) |
Oct 15, 2018 | 14.45 | 14.45 | 14.45 | 14.45 | 200 | +0.01(+0.06%) |
Oct 12, 2018 | 14.56 | 14.56 | 14.42 | 14.44 | 1,402 | -0.00(-0.00%) |
Oct 11, 2018 | 14.59 | 14.65 | 14.44 | 14.44 | 9,062 | -0.22(-1.51%) |
Oct 10, 2018 | 14.74 | 14.75 | 14.66 | 14.66 | 4,990 | +0.01(+0.08%) |
Oct 09, 2018 | 14.82 | 14.95 | 14.60 | 14.65 | 21,767 | -0.07(-0.46%) |
Oct 08, 2018 | 14.82 | 14.82 | 14.72 | 14.72 | 2,617 | +0.01(+0.07%) |
Oct 05, 2018 | 14.69 | 14.81 | 14.69 | 14.71 | 32,364 | +0.09(+0.63%) |
Oct 04, 2018 | 14.61 | 14.71 | 14.58 | 14.62 | 8,654 | +0.14(+1.00%) |
Oct 03, 2018 | 14.33 | 14.52 | 14.32 | 14.47 | 8,552 | +0.25(+1.79%) |
Oct 02, 2018 | 14.10 | 14.26 | 14.10 | 14.22 | 3,951 | -0.11(-0.78%) |
Oct 01, 2018 | 14.31 | 14.33 | 14.26 | 14.33 | 1,429 | +0.05(+0.36%) |
Sep 28, 2018 | 14.39 | 14.39 | 14.13 | 14.28 | 4,099 | +0.01(+0.10%) |
Sep 27, 2018 | 14.28 | 14.29 | 14.21 | 14.27 | 10,832 | -0.01(-0.07%) |
Sep 26, 2018 | 14.35 | 14.35 | 14.27 | 14.27 | 2,127 | -0.12(-0.84%) |
Sep 25, 2018 | 14.35 | 14.40 | 14.34 | 14.40 | 3,596 | +0.10(+0.70%) |
Sep 24, 2018 | 14.35 | 14.35 | 14.24 | 14.30 | 3,758 | +0.04(+0.29%) |
Sep 21, 2018 | 14.35 | 14.35 | 14.24 | 14.25 | 1,404 | -0.01(-0.06%) |
Sep 20, 2018 | 14.28 | 14.28 | 14.25 | 14.26 | 2,677 | -0.01(-0.07%) |
Sep 19, 2018 | 14.24 | 14.31 | 14.24 | 14.27 | 19,680 | +0.06(+0.42%) |
Sep 18, 2018 | 14.11 | 14.24 | 14.10 | 14.21 | 11,384 | +0.13(+0.95%) |
Sep 17, 2018 | 14.14 | 14.14 | 14.05 | 14.08 | 5,535 | +0.05(+0.33%) |
Sep 14, 2018 | 14.03 | 14.09 | 13.99 | 14.03 | 47,323 | +0.12(+0.86%) |
Sep 13, 2018 | 13.92 | 13.92 | 13.91 | 13.91 | 1,057 | -0.08(-0.60%) |
Sep 12, 2018 | 13.99 | 13.99 | 13.99 | 13.99 | 266 | -0.04(-0.26%) |
Sep 11, 2018 | 14.03 | 14.03 | 14.03 | 14.03 | 8,100 | +0.11(+0.80%) |
Sep 10, 2018 | 13.92 | 13.92 | 13.92 | 13.92 | 63 | +0.00(+0.00%) |
Sep 07, 2018 | 13.88 | 13.92 | 13.84 | 13.92 | 2,485 | +0.21(+1.55%) |
Sep 06, 2018 | 13.73 | 13.74 | 13.63 | 13.71 | 9,818 | -0.07(-0.54%) |
Sep 05, 2018 | 13.79 | 13.79 | 13.78 | 13.78 | 1,085 | +0.00(+0.00%) |
Sep 04, 2018 | 13.74 | 13.78 | 13.74 | 13.78 | 7,779 | +0.16(+1.16%) |
Aug 31, 2018 | 13.62 | 13.62 | 13.62 | 0 | -0.04(-0.27%) | |
Aug 30, 2018 | 13.73 | 13.73 | 13.66 | 13.66 | 5,798 | -0.08(-0.57%) |
Aug 29, 2018 | 13.78 | 13.79 | 13.74 | 13.74 | 3,311 | -0.01(-0.09%) |
Aug 28, 2018 | 13.74 | 13.75 | 13.69 | 13.75 | 8,572 | +0.12(+0.87%) |
Aug 27, 2018 | 13.65 | 13.65 | 13.59 | 13.63 | 954 | +0.01(+0.07%) |
Aug 24, 2018 | 13.58 | 13.62 | 13.57 | 13.62 | 3,781 | +0.05(+0.40%) |
Aug 23, 2018 | 13.57 | 13.57 | 13.57 | 13.57 | 1,930 | -0.03(-0.24%) |
Aug 22, 2018 | 13.52 | 13.60 | 13.52 | 13.60 | 1,115 | -0.05(-0.35%) |
Aug 21, 2018 | 13.60 | 13.70 | 13.59 | 13.65 | 16,466 | +0.09(+0.67%) |
Aug 20, 2018 | 13.61 | 13.65 | 13.53 | 13.56 | 12,173 | -0.18(-1.28%) |
Aug 17, 2018 | 13.68 | 13.74 | 13.68 | 13.74 | 19,339 | -0.03(-0.20%) |
Aug 16, 2018 | 13.66 | 13.78 | 13.66 | 13.76 | 3,015 | +0.06(+0.47%) |
Aug 15, 2018 | 13.76 | 13.76 | 13.64 | 13.70 | 8,305 | -0.11(-0.78%) |
Aug 14, 2018 | 13.80 | 13.82 | 13.78 | 13.81 | 14,509 | +0.04(+0.27%) |
Aug 13, 2018 | 13.77 | 13.77 | 13.74 | 13.77 | 1,622 | +0.02(+0.18%) |
Aug 10, 2018 | 13.84 | 13.84 | 13.71 | 13.74 | 7,346 | -0.23(-1.65%) |
Aug 09, 2018 | 13.97 | 13.97 | 13.97 | 13.97 | 326 | -0.08(-0.60%) |
Aug 08, 2018 | 14.08 | 14.08 | 14.06 | 14.06 | 1,219 | -0.06(-0.39%) |
Aug 07, 2018 | 14.01 | 14.11 | 14.01 | 14.11 | 4,080 | +0.15(+1.07%) |
Aug 06, 2018 | 13.98 | 13.98 | 13.93 | 13.96 | 860 | -0.04(-0.28%) |
Aug 03, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 6,374 | -0.12(-0.85%) |
Aug 02, 2018 | 14.15 | 14.19 | 14.11 | 14.12 | 6,609 | -0.08(-0.59%) |
Aug 01, 2018 | 14.23 | 14.23 | 14.12 | 14.21 | 10,261 | +0.12(+0.87%) |
Jul 31, 2018 | 14.04 | 14.08 | 14.01 | 14.08 | 1,718 | -0.10(-0.67%) |
Jul 30, 2018 | 14.06 | 14.18 | 14.06 | 14.18 | 13,249 | +0.14(+0.99%) |
Jul 27, 2018 | 14.09 | 14.11 | 14.04 | 14.04 | 1,728 | -0.07(-0.52%) |
Jul 26, 2018 | 13.99 | 14.11 | 13.99 | 14.11 | 1,051 | +0.01(+0.07%) |
Jul 25, 2018 | 14.02 | 14.11 | 14.02 | 14.11 | 7,140 | +0.06(+0.46%) |
Jul 24, 2018 | 14.08 | 14.08 | 14.04 | 14.04 | 2,316 | -0.07(-0.52%) |
Jul 23, 2018 | 13.98 | 14.11 | 13.98 | 14.11 | 11,105 | +0.24(+1.73%) |
Jul 20, 2018 | 13.76 | 13.88 | 13.76 | 13.87 | 1,717 | +0.02(+0.13%) |
Jul 19, 2018 | 13.84 | 13.86 | 13.84 | 13.86 | 74,857 | +0.04(+0.27%) |
Jul 18, 2018 | 13.77 | 13.82 | 13.77 | 13.82 | 4,521 | +0.02(+0.13%) |
Jul 17, 2018 | 13.74 | 13.81 | 13.74 | 13.80 | 3,867 | +0.02(+0.13%) |
Jul 16, 2018 | 13.78 | 13.90 | 13.75 | 13.78 | 5,103 | +0.05(+0.34%) |
Jul 13, 2018 | 13.71 | 13.74 | 13.67 | 13.74 | 2,090 | -0.04(-0.32%) |
Jul 12, 2018 | 13.79 | 13.79 | 13.78 | 13.78 | 973 | -0.00(-0.01%) |
Jul 11, 2018 | 13.74 | 13.78 | 13.74 | 13.78 | 1,060 | -0.07(-0.50%) |
Jul 10, 2018 | 13.83 | 13.85 | 13.83 | 13.85 | 1,781 | +0.02(+0.17%) |
Jul 09, 2018 | 13.83 | 13.75 | 13.83 | 7,366 | +0.13(+0.94%) | |
Jul 06, 2018 | 13.71 | 13.74 | 13.68 | 13.70 | 2,929 | -0.06(-0.40%) |
Jul 05, 2018 | 13.72 | 13.78 | 13.70 | 13.75 | 3,758 | -0.02(-0.13%) |
Jul 03, 2018 | 13.77 | 13.77 | 13.77 | 0 | -0.06(-0.44%) | |
Jul 02, 2018 | 13.84 | 13.86 | 13.79 | 13.83 | 17,128 | +0.08(+0.61%) |
Jun 29, 2018 | 13.80 | 13.85 | 13.69 | 13.75 | 5,490 | +0.05(+0.37%) |
Jun 28, 2018 | 13.70 | 13.79 | 13.70 | 13.70 | 28,052 | -0.07(-0.52%) |
Jun 27, 2018 | 13.78 | 13.84 | 13.73 | 13.77 | 45,608 | -0.09(-0.64%) |
Jun 26, 2018 | 13.82 | 13.92 | 13.82 | 13.86 | 22,506 | -0.03(-0.20%) |
Jun 25, 2018 | 13.91 | 13.98 | 13.85 | 13.89 | 11,758 | -0.14(-0.98%) |
Jun 22, 2018 | 14.02 | 14.02 | 14.02 | 14.02 | 148 | +0.06(+0.42%) |
Jun 21, 2018 | 13.96 | 13.96 | 13.96 | 13.96 | 257 | -0.15(-1.07%) |
Jun 20, 2018 | 13.91 | 14.11 | 13.91 | 14.11 | 4,475 | +0.19(+1.33%) |
Jun 19, 2018 | 13.96 | 13.96 | 13.93 | 13.93 | 2,790 | -0.15(-1.05%) |
Jun 18, 2018 | 13.99 | 14.08 | 13.99 | 14.08 | 1,012 | +0.02(+0.13%) |
Jun 15, 2018 | 14.15 | 13.90 | 14.06 | 4,527 | -0.09(-0.62%) | |
Jun 14, 2018 | 14.27 | 14.27 | 14.11 | 14.15 | 1,871 | -0.13(-0.90%) |
Jun 13, 2018 | 14.14 | 14.33 | 14.14 | 14.27 | 19,783 | +0.12(+0.81%) |
Jun 12, 2018 | 14.23 | 14.25 | 14.16 | 14.16 | 1,154 | -0.02(-0.11%) |
Jun 11, 2018 | 14.21 | 14.21 | 14.17 | 14.17 | 6,226 | +0.02(+0.16%) |
Jun 08, 2018 | 14.09 | 14.15 | 14.09 | 14.15 | 891 | +0.03(+0.23%) |
Jun 07, 2018 | 14.23 | 14.24 | 13.98 | 14.12 | 3,354 | -0.13(-0.95%) |
Jun 06, 2018 | 14.27 | 14.25 | 11,187 | +0.19(+1.38%) | ||
Jun 05, 2018 | 14.10 | 14.15 | 14.04 | 14.06 | 8,930 | -0.11(-0.78%) |
Jun 04, 2018 | 14.11 | 14.18 | 14.06 | 14.17 | 29,088 | +0.08(+0.59%) |
Jun 01, 2018 | 14.11 | 14.11 | 14.00 | 14.09 | 7,552 | +0.27(+1.94%) |
May 31, 2018 | 13.92 | 13.92 | 13.82 | 13.82 | 6,834 | -0.04(-0.27%) |
May 30, 2018 | 13.84 | 13.96 | 13.81 | 13.86 | 18,016 | +0.16(+1.15%) |
May 29, 2018 | 13.97 | 14.02 | 13.64 | 13.70 | 23,461 | -0.46(-3.24%) |
May 25, 2018 | 14.16 | 14.16 | 14.16 | 0 | -0.13(-0.94%) | |
May 24, 2018 | 14.38 | 14.38 | 14.27 | 14.29 | 5,586 | -0.17(-1.15%) |
May 23, 2018 | 14.48 | 14.58 | 14.41 | 14.46 | 12,877 | -0.20(-1.36%) |
May 22, 2018 | 14.61 | 14.67 | 14.61 | 14.66 | 942 | -0.00(-0.03%) |
May 21, 2018 | 14.64 | 14.69 | 14.61 | 14.66 | 13,622 | +0.04(+0.25%) |
May 18, 2018 | 14.79 | 14.79 | 14.56 | 14.62 | 36,142 | -0.18(-1.19%) |
May 17, 2018 | 14.79 | 14.81 | 14.72 | 14.80 | 5,610 | +0.06(+0.44%) |
May 16, 2018 | 14.72 | 14.75 | 14.65 | 14.73 | 17,295 | +0.07(+0.50%) |
May 15, 2018 | 14.63 | 14.74 | 14.59 | 14.66 | 30,539 | +0.21(+1.48%) |
May 14, 2018 | 14.45 | 14.47 | 14.41 | 14.45 | 4,738 | +0.09(+0.64%) |
May 11, 2018 | 14.36 | 14.36 | 14.33 | 14.36 | 2,615 | -0.06(-0.39%) |
May 10, 2018 | 14.31 | 14.41 | 14.31 | 14.41 | 10,687 | -0.04(-0.26%) |
May 09, 2018 | 14.41 | 14.47 | 14.36 | 14.45 | 11,249 | +0.12(+0.84%) |
May 08, 2018 | 14.31 | 14.37 | 14.29 | 14.33 | 4,723 | +0.07(+0.52%) |
May 07, 2018 | 14.25 | 14.29 | 14.21 | 14.25 | 19,637 | -0.01(-0.11%) |
May 04, 2018 | 14.16 | 14.32 | 14.16 | 14.27 | 4,785 | +0.01(+0.04%) |
May 03, 2018 | 14.24 | 14.26 | 14.18 | 14.26 | 5,274 | -0.06(-0.45%) |
May 02, 2018 | 14.35 | 14.35 | 14.33 | 14.33 | 1,233 | -0.04(-0.31%) |
May 01, 2018 | 14.39 | 14.40 | 14.31 | 14.37 | 8,958 | +0.12(+0.83%) |
Apr 30, 2018 | 14.30 | 14.36 | 14.25 | 14.25 | 17,691 | -0.10(-0.71%) |
Apr 27, 2018 | 14.35 | 14.38 | 14.28 | 14.36 | 12,217 | -0.05(-0.32%) |
Apr 26, 2018 | 14.48 | 14.48 | 14.38 | 14.40 | 4,843 | -0.13(-0.89%) |
Apr 25, 2018 | 14.51 | 14.59 | 14.44 | 14.53 | 39,865 | +0.11(+0.76%) |
Apr 24, 2018 | 14.50 | 14.50 | 14.36 | 14.42 | 18,952 | -0.02(-0.13%) |
Apr 23, 2018 | 14.36 | 14.44 | 14.33 | 14.44 | 15,162 | +0.15(+1.04%) |
Apr 20, 2018 | 14.24 | 14.29 | 14.23 | 14.29 | 10,996 | +0.09(+0.65%) |
Apr 19, 2018 | 14.19 | 14.24 | 14.14 | 14.20 | 9,973 | +0.09(+0.66%) |
Apr 18, 2018 | 13.98 | 14.11 | 13.97 | 14.11 | 7,204 | +0.21(+1.53%) |
Apr 17, 2018 | 13.94 | 13.99 | 13.89 | 13.89 | 17,468 | -0.06(-0.40%) |
Apr 16, 2018 | 13.99 | 13.99 | 13.92 | 13.95 | 5,685 | +0.03(+0.20%) |
Apr 13, 2018 | 14.02 | 14.02 | 13.92 | 13.92 | 2,184 | -0.03(-0.20%) |
Apr 12, 2018 | 13.93 | 13.95 | 13.90 | 13.95 | 16,601 | +0.14(+1.01%) |
Apr 11, 2018 | 13.84 | 13.84 | 13.80 | 13.81 | 509 | -0.06(-0.40%) |
Apr 10, 2018 | 13.86 | 13.86 | 13.86 | 13.86 | 407 | +0.06(+0.47%) |
Apr 09, 2018 | 13.87 | 13.87 | 13.80 | 13.80 | 4,058 | +0.04(+0.27%) |
Apr 06, 2018 | 13.87 | 13.91 | 13.74 | 13.76 | 12,083 | -0.19(-1.39%) |
Apr 05, 2018 | 13.90 | 13.96 | 13.90 | 13.96 | 9,772 | +0.20(+1.48%) |
Apr 04, 2018 | 13.76 | 13.81 | 13.74 | 13.75 | 2,578 | -0.04(-0.31%) |
Apr 03, 2018 | 13.77 | 13.80 | 13.74 | 13.80 | 3,558 | +0.10(+0.72%) |
Apr 02, 2018 | 13.68 | 13.73 | 13.60 | 13.70 | 10,442 | -0.02(-0.13%) |
Mar 29, 2018 | 13.72 | 13.72 | 13.72 | 0 | -0.09(-0.67%) | |
Mar 28, 2018 | 13.79 | 13.84 | 13.74 | 13.81 | 9,381 | -0.01(-0.10%) |
Mar 27, 2018 | 13.96 | 13.97 | 13.82 | 13.82 | 7,818 | -0.20(-1.42%) |
Mar 26, 2018 | 13.98 | 14.02 | 13.97 | 14.02 | 2,650 | +0.07(+0.47%) |
Mar 23, 2018 | 13.96 | 13.99 | 13.96 | 13.96 | 3,825 | -0.04(-0.27%) |
Mar 22, 2018 | 14.09 | 14.09 | 13.79 | 13.99 | 47,245 | -0.26(-1.82%) |
Mar 21, 2018 | 14.23 | 14.30 | 14.23 | 14.25 | 13,264 | +0.04(+0.26%) |
Mar 20, 2018 | 14.14 | 14.22 | 14.14 | 14.22 | 2,262 | +0.16(+1.12%) |
Mar 19, 2018 | 14.12 | 14.16 | 14.03 | 14.06 | 12,651 | -0.06(-0.46%) |
Mar 16, 2018 | 14.06 | 14.15 | 14.04 | 14.12 | 16,826 | +0.08(+0.56%) |
Mar 15, 2018 | 13.99 | 14.05 | 13.99 | 14.05 | 5,996 | +0.01(+0.05%) |
Mar 14, 2018 | 14.03 | 14.08 | 13.94 | 14.04 | 7,874 | -0.14(-1.00%) |
Mar 13, 2018 | 14.12 | 14.20 | 14.11 | 14.18 | 3,974 | +0.03(+0.19%) |
Mar 12, 2018 | 14.28 | 14.28 | 14.15 | 14.15 | 1,967 | -0.06(-0.45%) |
Mar 09, 2018 | 14.25 | 14.34 | 14.22 | 14.22 | 3,797 | +0.04(+0.26%) |
Mar 08, 2018 | 14.25 | 14.25 | 14.13 | 14.18 | 5,217 | -0.09(-0.64%) |
Mar 07, 2018 | 14.27 | 14.27 | 3,948 | +0.06(+0.45%) | ||
Mar 06, 2018 | 14.22 | 14.23 | 14.21 | 14.21 | 1,321 | -0.01(-0.06%) |
Mar 05, 2018 | 14.15 | 14.29 | 14.15 | 14.22 | 9,023 | +0.08(+0.59%) |
Mar 02, 2018 | 14.11 | 14.32 | 14.11 | 14.13 | 7,263 | +0.16(+1.16%) |