Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.70 | 15.78 | 15.58 | 15.61 | 4,521,764 | -0.18(-1.16%) |
Feb 27, 2020 | 15.93 | 15.95 | 15.78 | 15.80 | 4,109,220 | -0.19(-1.19%) |
Feb 26, 2020 | 16.06 | 16.06 | 15.94 | 15.99 | 2,967,778 | -0.04(-0.25%) |
Feb 25, 2020 | 16.16 | 16.20 | 16.00 | 16.03 | 3,159,311 | -0.10(-0.64%) |
Feb 24, 2020 | 16.19 | 16.20 | 16.12 | 16.13 | 3,069,355 | -0.08(-0.49%) |
Feb 21, 2020 | 16.24 | 16.25 | 16.20 | 16.21 | 1,545,933 | -0.00(-0.02%) |
Feb 20, 2020 | 16.21 | 16.22 | 16.14 | 16.21 | 2,639,963 | +0.03(+0.20%) |
Feb 19, 2020 | 16.21 | 16.25 | 16.18 | 16.18 | 2,442,500 | -0.03(-0.20%) |
Feb 18, 2020 | 16.23 | 16.24 | 16.19 | 16.21 | 2,400,040 | -0.02(-0.10%) |
Feb 14, 2020 | 16.21 | 16.23 | 16.21 | 16.23 | 1,906,287 | +0.02(+0.10%) |
Feb 13, 2020 | 16.21 | 16.21 | 16.18 | 16.21 | 2,152,609 | +0.02(+0.10%) |
Feb 12, 2020 | 16.19 | 16.22 | 16.19 | 16.20 | 2,173,187 | -0.01(-0.05%) |
Feb 11, 2020 | 16.18 | 16.21 | 16.18 | 16.21 | 1,728,097 | +0.02(+0.15%) |
Feb 10, 2020 | 16.17 | 16.20 | 16.17 | 16.18 | 1,179,231 | +0.02(+0.10%) |
Feb 07, 2020 | 16.17 | 16.17 | 16.15 | 16.17 | 2,513,744 | +0.03(+0.20%) |
Feb 06, 2020 | 16.11 | 16.15 | 16.11 | 16.14 | 1,982,999 | +0.03(+0.20%) |
Feb 05, 2020 | 16.10 | 16.11 | 16.09 | 16.10 | 2,373,064 | +0.02(+0.15%) |
Feb 04, 2020 | 16.06 | 16.09 | 16.06 | 16.08 | 2,018,591 | +0.02(+0.15%) |
Feb 03, 2020 | 16.03 | 16.08 | 16.03 | 16.06 | 2,280,013 | +0.02(+0.15%) |
Jan 31, 2020 | 16.06 | 16.09 | 16.03 | 16.03 | 1,791,458 | -0.02(-0.15%) |
Jan 30, 2020 | 16.06 | 16.07 | 16.04 | 16.06 | 1,383,441 | +0.02(+0.10%) |
Jan 29, 2020 | 16.04 | 16.06 | 16.04 | 16.04 | 1,649,365 | +0.00(+0.00%) |
Jan 28, 2020 | 16.02 | 16.04 | 16.01 | 16.04 | 1,327,949 | +0.02(+0.15%) |
Jan 27, 2020 | 16.01 | 16.04 | 15.99 | 16.02 | 1,243,466 | -0.01(-0.05%) |
Jan 24, 2020 | 16.05 | 16.07 | 16.02 | 16.02 | 2,037,015 | -0.02(-0.15%) |
Jan 23, 2020 | 16.05 | 16.05 | 16.00 | 16.05 | 1,906,731 | -0.02(-0.15%) |
Jan 22, 2020 | 16.02 | 16.07 | 16.02 | 16.07 | 2,689,920 | +0.05(+0.33%) |
Jan 21, 2020 | 16.01 | 16.03 | 16.01 | 16.02 | 1,876,332 | +0.03(+0.20%) |
Jan 17, 2020 | 15.97 | 16.01 | 15.97 | 15.99 | 2,541,409 | +0.02(+0.15%) |
Jan 16, 2020 | 15.99 | 15.99 | 15.95 | 15.96 | 2,631,188 | -0.02(-0.15%) |
Jan 15, 2020 | 15.98 | 15.99 | 15.97 | 15.99 | 1,883,266 | +0.02(+0.10%) |
Jan 14, 2020 | 15.99 | 15.99 | 15.96 | 15.97 | 1,790,722 | -0.02(-0.10%) |
Jan 13, 2020 | 15.99 | 16.00 | 15.97 | 15.99 | 1,885,670 | +0.02(+0.10%) |
Jan 10, 2020 | 15.95 | 15.98 | 15.93 | 15.97 | 1,959,762 | +0.03(+0.20%) |
Jan 09, 2020 | 15.93 | 15.96 | 15.93 | 15.94 | 2,015,851 | +0.01(+0.05%) |
Jan 08, 2020 | 15.92 | 15.93 | 15.92 | 15.93 | 2,172,074 | +0.02(+0.10%) |
Jan 07, 2020 | 15.92 | 15.92 | 15.90 | 15.92 | 2,311,672 | +0.00(+0.00%) |
Jan 06, 2020 | 15.89 | 15.92 | 15.86 | 15.92 | 1,890,372 | +0.02(+0.10%) |
Jan 03, 2020 | 15.88 | 15.92 | 15.87 | 15.90 | 2,100,741 | +0.02(+0.10%) |
Jan 02, 2020 | 15.85 | 15.88 | 15.83 | 15.88 | 4,911,886 | +0.04(+0.25%) |
Dec 31, 2019 | 15.80 | 15.84 | 15.79 | 15.84 | 1,600,667 | +0.06(+0.40%) |
Dec 30, 2019 | 15.84 | 15.84 | 15.78 | 15.78 | 1,905,761 | -0.05(-0.30%) |
Dec 27, 2019 | 15.83 | 15.83 | 15.81 | 15.83 | 1,235,745 | -0.01(-0.05%) |
Dec 26, 2019 | 15.84 | 15.84 | 15.81 | 15.84 | 881,557 | +0.02(+0.15%) |
Dec 24, 2019 | 15.81 | 15.83 | 15.81 | 15.81 | 777,470 | +0.04(+0.25%) |
Dec 23, 2019 | 15.81 | 15.81 | 15.77 | 15.77 | 1,352,574 | -0.02(-0.10%) |
Dec 20, 2019 | 15.78 | 15.80 | 15.77 | 15.79 | 1,472,228 | +0.01(+0.05%) |
Dec 19, 2019 | 15.76 | 15.79 | 15.76 | 15.78 | 2,097,936 | +0.02(+0.15%) |
Dec 18, 2019 | 15.76 | 15.77 | 15.74 | 15.76 | 1,331,690 | +0.00(+0.00%) |
Dec 17, 2019 | 15.76 | 15.76 | 15.74 | 15.76 | 1,544,336 | +0.00(+0.00%) |
Dec 16, 2019 | 15.73 | 15.76 | 15.73 | 15.76 | 1,198,066 | +0.04(+0.25%) |
Dec 13, 2019 | 15.69 | 15.72 | 15.67 | 15.72 | 1,588,634 | +0.04(+0.23%) |
Dec 12, 2019 | 15.68 | 15.70 | 15.67 | 15.68 | 1,675,627 | +0.00(+0.00%) |
Dec 11, 2019 | 15.67 | 15.68 | 15.64 | 15.68 | 2,370,900 | +0.02(+0.15%) |
Dec 10, 2019 | 15.65 | 15.67 | 15.64 | 15.66 | 1,627,269 | +0.01(+0.05%) |
Dec 09, 2019 | 15.63 | 15.65 | 15.62 | 15.65 | 1,164,255 | +0.02(+0.10%) |
Dec 06, 2019 | 15.61 | 15.63 | 15.61 | 15.63 | 1,232,947 | +0.03(+0.20%) |
Dec 05, 2019 | 15.62 | 15.63 | 15.57 | 15.60 | 3,863,391 | -0.02(-0.10%) |
Dec 04, 2019 | 15.61 | 15.63 | 15.60 | 15.62 | 1,433,336 | +0.01(+0.05%) |
Dec 03, 2019 | 15.60 | 15.61 | 15.56 | 15.61 | 1,446,966 | +0.02(+0.10%) |
Dec 02, 2019 | 15.61 | 15.62 | 15.59 | 15.60 | 1,765,029 | -0.02(-0.15%) |
Nov 29, 2019 | 15.62 | 15.65 | 15.61 | 15.62 | 521,078 | -0.02(-0.15%) |
Nov 27, 2019 | 15.64 | 15.66 | 15.60 | 15.64 | 1,845,921 | +0.01(+0.05%) |
Nov 26, 2019 | 15.63 | 15.63 | 15.62 | 15.63 | 1,503,796 | +0.02(+0.10%) |
Nov 25, 2019 | 15.61 | 15.63 | 15.60 | 15.62 | 1,614,280 | +0.01(+0.05%) |
Nov 22, 2019 | 15.59 | 15.62 | 15.59 | 15.61 | 1,827,084 | +0.01(+0.05%) |
Nov 21, 2019 | 15.60 | 15.60 | 15.59 | 15.60 | 1,258,356 | +0.01(+0.06%) |
Nov 20, 2019 | 15.58 | 15.60 | 15.57 | 15.59 | 1,655,208 | +0.02(+0.15%) |
Nov 19, 2019 | 15.59 | 15.60 | 15.53 | 15.57 | 2,985,369 | -0.01(-0.05%) |
Nov 18, 2019 | 15.59 | 15.59 | 15.57 | 15.58 | 1,546,214 | -0.01(-0.05%) |
Nov 15, 2019 | 15.59 | 15.60 | 15.59 | 15.59 | 1,328,701 | +0.01(+0.05%) |
Nov 14, 2019 | 15.60 | 15.61 | 15.58 | 15.58 | 2,005,778 | -0.02(-0.10%) |
Nov 13, 2019 | 15.59 | 15.59 | 15.57 | 15.59 | 2,096,039 | +0.01(+0.05%) |
Nov 12, 2019 | 15.56 | 15.59 | 15.56 | 15.59 | 1,516,768 | +0.00(+0.00%) |
Nov 11, 2019 | 15.57 | 15.59 | 15.56 | 15.59 | 1,118,183 | +0.00(+0.00%) |
Nov 08, 2019 | 15.56 | 15.59 | 15.56 | 15.59 | 2,276,222 | +0.04(+0.25%) |
Nov 07, 2019 | 15.61 | 15.61 | 15.55 | 15.55 | 2,600,679 | -0.06(-0.40%) |
Nov 06, 2019 | 15.59 | 15.62 | 15.58 | 15.61 | 1,963,207 | +0.02(+0.15%) |
Nov 05, 2019 | 15.59 | 15.59 | 15.58 | 15.59 | 1,573,091 | +0.00(+0.00%) |
Nov 04, 2019 | 15.58 | 15.59 | 15.58 | 15.59 | 1,899,633 | +0.02(+0.10%) |
Nov 01, 2019 | 15.57 | 15.59 | 15.55 | 15.57 | 1,827,013 | +0.02(+0.15%) |
Oct 31, 2019 | 15.59 | 15.59 | 15.52 | 15.55 | 2,746,914 | -0.02(-0.15%) |
Oct 30, 2019 | 15.57 | 15.58 | 15.54 | 15.57 | 1,332,465 | +0.00(+0.00%) |
Oct 29, 2019 | 15.60 | 15.61 | 15.55 | 15.57 | 2,623,363 | -0.02(-0.10%) |
Oct 28, 2019 | 15.58 | 15.59 | 15.58 | 15.59 | 1,123,012 | +0.02(+0.10%) |
Oct 25, 2019 | 15.57 | 15.58 | 15.57 | 15.57 | 1,143,161 | +0.02(+0.10%) |
Oct 24, 2019 | 15.56 | 15.57 | 15.54 | 15.55 | 2,894,055 | +0.00(+0.00%) |
Oct 23, 2019 | 15.52 | 15.55 | 15.52 | 15.55 | 1,980,571 | +0.02(+0.15%) |
Oct 22, 2019 | 15.52 | 15.54 | 15.52 | 15.53 | 1,345,024 | +0.01(+0.08%) |
Oct 21, 2019 | 15.51 | 15.52 | 15.50 | 15.52 | 1,153,792 | +0.01(+0.05%) |
Oct 18, 2019 | 15.52 | 15.52 | 15.51 | 15.51 | 1,051,901 | +0.00(+0.00%) |
Oct 17, 2019 | 15.50 | 15.52 | 15.50 | 15.51 | 1,591,573 | +0.02(+0.10%) |
Oct 16, 2019 | 15.46 | 15.50 | 15.46 | 15.50 | 2,697,671 | +0.02(+0.10%) |
Oct 15, 2019 | 15.46 | 15.48 | 15.44 | 15.48 | 1,682,074 | +0.02(+0.10%) |
Oct 14, 2019 | 15.44 | 15.46 | 15.43 | 15.46 | 1,581,247 | +0.03(+0.20%) |
Oct 11, 2019 | 15.42 | 15.43 | 15.40 | 15.43 | 1,538,895 | +0.04(+0.25%) |
Oct 10, 2019 | 15.38 | 15.40 | 15.38 | 15.39 | 1,160,449 | +0.02(+0.10%) |
Oct 09, 2019 | 15.39 | 15.39 | 15.37 | 15.38 | 2,087,316 | +0.02(+0.10%) |
Oct 08, 2019 | 15.36 | 15.38 | 15.35 | 15.36 | 1,056,198 | -0.02(-0.10%) |
Oct 07, 2019 | 15.36 | 15.39 | 15.36 | 15.38 | 892,582 | -0.01(-0.05%) |
Oct 04, 2019 | 15.35 | 15.39 | 15.35 | 15.39 | 1,059,602 | +0.02(+0.15%) |
Oct 03, 2019 | 15.38 | 15.38 | 15.35 | 15.36 | 1,335,860 | -0.02(-0.10%) |
Oct 02, 2019 | 15.37 | 15.38 | 15.34 | 15.38 | 1,762,695 | -0.01(-0.05%) |
Oct 01, 2019 | 15.37 | 15.39 | 15.36 | 15.39 | 2,425,090 | +0.02(+0.10%) |
Sep 30, 2019 | 15.37 | 15.39 | 15.36 | 15.37 | 1,123,587 | -0.01(-0.05%) |
Sep 27, 2019 | 15.37 | 15.39 | 15.36 | 15.38 | 1,654,161 | +0.02(+0.15%) |
Sep 26, 2019 | 15.36 | 15.37 | 15.35 | 15.36 | 1,576,483 | -0.01(-0.05%) |
Sep 25, 2019 | 15.36 | 15.39 | 15.35 | 15.36 | 1,222,736 | -0.01(-0.08%) |
Sep 24, 2019 | 15.37 | 15.40 | 15.36 | 15.38 | 1,593,673 | -0.01(-0.05%) |
Sep 23, 2019 | 15.39 | 15.39 | 15.35 | 15.38 | 1,284,756 | +0.00(+0.00%) |
Sep 20, 2019 | 15.34 | 15.39 | 15.33 | 15.38 | 3,364,936 | +0.06(+0.40%) |
Sep 19, 2019 | 15.31 | 15.34 | 15.31 | 15.32 | 2,395,349 | +0.00(+0.00%) |
Sep 18, 2019 | 15.30 | 15.32 | 15.30 | 15.32 | 1,699,798 | +0.01(+0.05%) |
Sep 17, 2019 | 15.29 | 15.32 | 15.28 | 15.31 | 1,357,707 | +0.02(+0.10%) |
Sep 16, 2019 | 15.29 | 15.30 | 15.27 | 15.30 | 1,142,301 | +0.01(+0.05%) |
Sep 13, 2019 | 15.31 | 15.31 | 15.25 | 15.29 | 1,537,501 | +0.00(+0.00%) |
Sep 12, 2019 | 15.30 | 15.31 | 15.29 | 15.29 | 1,218,977 | +0.00(+0.00%) |
Sep 11, 2019 | 15.29 | 15.30 | 15.24 | 15.29 | 1,138,042 | +0.00(+0.00%) |
Sep 10, 2019 | 15.29 | 15.31 | 15.27 | 15.29 | 1,307,992 | +0.01(+0.05%) |
Sep 09, 2019 | 15.32 | 15.32 | 15.28 | 15.28 | 1,250,435 | -0.02(-0.10%) |
Sep 06, 2019 | 15.29 | 15.31 | 15.27 | 15.30 | 1,258,530 | +0.03(+0.20%) |
Sep 05, 2019 | 15.28 | 15.29 | 15.26 | 15.27 | 1,257,859 | +0.01(+0.05%) |
Sep 04, 2019 | 15.24 | 15.26 | 15.24 | 15.26 | 1,310,448 | +0.03(+0.20%) |
Sep 03, 2019 | 15.22 | 15.24 | 15.20 | 15.23 | 1,275,073 | +0.00(+0.00%) |
Aug 30, 2019 | 15.24 | 15.24 | 15.20 | 15.23 | 1,588,832 | +0.01(+0.05%) |
Aug 29, 2019 | 15.22 | 15.24 | 15.20 | 15.22 | 1,335,334 | +0.01(+0.05%) |
Aug 28, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,507,995 | +0.02(+0.15%) |
Aug 27, 2019 | 15.18 | 15.19 | 15.16 | 15.19 | 1,228,583 | +0.03(+0.20%) |
Aug 26, 2019 | 15.17 | 15.17 | 15.14 | 15.16 | 1,049,349 | +0.01(+0.05%) |
Aug 23, 2019 | 15.14 | 15.17 | 15.13 | 15.15 | 1,656,286 | -0.01(-0.05%) |
Aug 22, 2019 | 15.14 | 15.16 | 15.13 | 15.16 | 1,463,361 | +0.02(+0.15%) |
Aug 21, 2019 | 15.13 | 15.14 | 15.12 | 15.13 | 1,118,431 | +0.01(+0.09%) |
Aug 20, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,764,894 | +0.02(+0.15%) |
Aug 19, 2019 | 15.11 | 15.11 | 15.07 | 15.10 | 1,659,428 | +0.02(+0.10%) |
Aug 16, 2019 | 15.07 | 15.11 | 15.04 | 15.08 | 1,949,252 | -0.01(-0.05%) |
Aug 15, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 1,612,110 | +0.00(+0.00%) |
Aug 14, 2019 | 15.11 | 15.11 | 15.04 | 15.09 | 1,863,001 | -0.02(-0.15%) |
Aug 13, 2019 | 15.09 | 15.11 | 15.07 | 15.11 | 1,918,028 | +0.02(+0.15%) |
Aug 12, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,025,768 | -0.01(-0.05%) |
Aug 09, 2019 | 15.08 | 15.11 | 15.08 | 15.10 | 1,618,762 | +0.01(+0.05%) |
Aug 08, 2019 | 15.06 | 15.10 | 15.06 | 15.09 | 1,284,844 | +0.05(+0.36%) |
Aug 07, 2019 | 15.08 | 15.08 | 15.03 | 15.04 | 1,814,427 | -0.05(-0.36%) |
Aug 06, 2019 | 15.05 | 15.10 | 15.05 | 15.09 | 1,235,653 | +0.07(+0.46%) |
Aug 05, 2019 | 15.13 | 15.13 | 15.01 | 15.02 | 1,824,119 | -0.12(-0.77%) |
Aug 02, 2019 | 15.14 | 15.14 | 15.08 | 15.14 | 1,464,076 | -0.01(-0.05%) |
Aug 01, 2019 | 15.14 | 15.17 | 15.13 | 15.14 | 1,748,800 | -0.01(-0.05%) |
Jul 31, 2019 | 15.14 | 15.16 | 15.11 | 15.15 | 2,407,678 | +0.00(+0.00%) |
Jul 30, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 1,565,295 | -0.02(-0.10%) |
Jul 29, 2019 | 15.14 | 15.17 | 15.14 | 15.17 | 1,211,516 | +0.02(+0.15%) |
Jul 26, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 1,183,076 | +0.03(+0.20%) |
Jul 25, 2019 | 15.15 | 15.16 | 15.11 | 15.11 | 1,963,918 | -0.04(-0.25%) |
Jul 24, 2019 | 15.11 | 15.16 | 15.11 | 15.15 | 1,402,572 | +0.03(+0.20%) |
Jul 23, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 1,287,029 | +0.02(+0.12%) |
Jul 22, 2019 | 15.09 | 15.11 | 15.07 | 15.10 | 982,556 | +0.03(+0.20%) |
Jul 19, 2019 | 15.07 | 15.09 | 15.06 | 15.07 | 1,451,032 | +0.00(+0.00%) |
Jul 18, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 1,449,328 | +0.02(+0.15%) |
Jul 17, 2019 | 15.03 | 15.07 | 15.03 | 15.05 | 1,540,719 | +0.02(+0.10%) |
Jul 16, 2019 | 15.04 | 15.05 | 14.99 | 15.03 | 1,831,362 | -0.01(-0.05%) |
Jul 15, 2019 | 15.04 | 15.06 | 15.04 | 15.04 | 973,433 | +0.00(+0.00%) |
Jul 12, 2019 | 15.03 | 15.04 | 15.01 | 15.04 | 1,412,409 | +0.02(+0.15%) |
Jul 11, 2019 | 14.99 | 15.03 | 14.98 | 15.02 | 1,197,316 | +0.01(+0.05%) |
Jul 10, 2019 | 15.02 | 15.03 | 14.99 | 15.01 | 1,088,794 | +0.00(+0.00%) |
Jul 09, 2019 | 14.98 | 15.02 | 14.98 | 15.01 | 1,786,058 | +0.02(+0.10%) |
Jul 08, 2019 | 14.99 | 14.99 | 14.96 | 14.99 | 1,030,785 | +0.00(+0.00%) |
Jul 05, 2019 | 14.97 | 14.99 | 14.96 | 14.99 | 954,133 | +0.01(+0.05%) |
Jul 03, 2019 | 14.97 | 14.99 | 14.95 | 14.99 | 932,806 | +0.03(+0.21%) |
Jul 02, 2019 | 14.92 | 14.98 | 14.92 | 14.96 | 2,248,661 | +0.06(+0.41%) |
Jul 01, 2019 | 14.93 | 14.95 | 14.88 | 14.89 | 4,795,295 | -0.02(-0.10%) |
Jun 28, 2019 | 14.89 | 14.92 | 14.88 | 14.91 | 1,299,530 | +0.04(+0.26%) |
Jun 27, 2019 | 14.88 | 14.91 | 14.85 | 14.87 | 1,604,039 | -0.01(-0.05%) |
Jun 26, 2019 | 14.88 | 14.89 | 14.85 | 14.88 | 1,297,784 | +0.01(+0.05%) |
Jun 25, 2019 | 14.88 | 14.89 | 14.84 | 14.87 | 1,079,986 | -0.01(-0.05%) |
Jun 24, 2019 | 14.89 | 14.89 | 14.87 | 14.88 | 1,117,752 | -0.01(-0.05%) |
Jun 21, 2019 | 14.89 | 14.91 | 14.88 | 14.89 | 1,049,846 | -0.02(-0.10%) |
Jun 20, 2019 | 14.89 | 14.91 | 14.86 | 14.90 | 1,239,164 | +0.06(+0.41%) |
Jun 19, 2019 | 14.80 | 14.85 | 14.79 | 14.84 | 1,424,699 | +0.04(+0.26%) |
Jun 18, 2019 | 14.79 | 14.82 | 14.79 | 14.80 | 1,174,735 | +0.02(+0.16%) |
Jun 17, 2019 | 14.75 | 14.79 | 14.75 | 14.78 | 803,204 | +0.02(+0.16%) |
Jun 14, 2019 | 14.74 | 14.76 | 14.73 | 14.76 | 1,575,354 | +0.02(+0.10%) |
Jun 13, 2019 | 14.74 | 14.76 | 14.73 | 14.74 | 2,600,701 | +0.01(+0.05%) |
Jun 12, 2019 | 14.76 | 14.76 | 14.72 | 14.73 | 1,874,867 | -0.02(-0.16%) |
Jun 11, 2019 | 14.76 | 14.76 | 14.73 | 14.76 | 800,190 | +0.01(+0.05%) |
Jun 10, 2019 | 14.73 | 14.76 | 14.73 | 14.75 | 2,256,246 | +0.01(+0.05%) |
Jun 07, 2019 | 14.72 | 14.75 | 14.71 | 14.74 | 1,220,300 | +0.03(+0.21%) |
Jun 06, 2019 | 14.70 | 14.71 | 14.69 | 14.71 | 883,414 | +0.02(+0.10%) |
Jun 05, 2019 | 14.70 | 14.72 | 14.68 | 14.70 | 1,158,871 | +0.03(+0.21%) |
Jun 04, 2019 | 14.64 | 14.66 | 14.63 | 14.66 | 1,078,508 | +0.04(+0.26%) |
Jun 03, 2019 | 14.60 | 14.63 | 14.60 | 14.63 | 982,039 | -0.01(-0.05%) |
May 31, 2019 | 14.63 | 14.66 | 14.60 | 14.63 | 2,151,834 | +0.01(+0.05%) |
May 30, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,646,625 | -0.01(-0.05%) |
May 29, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,536,232 | +0.02(+0.10%) |
May 28, 2019 | 14.62 | 14.63 | 14.60 | 14.62 | 1,013,955 | +0.01(+0.05%) |
May 24, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 1,565,410 | -0.01(-0.05%) |
May 23, 2019 | 14.66 | 14.66 | 14.60 | 14.62 | 1,135,194 | -0.04(-0.26%) |
May 22, 2019 | 14.65 | 14.66 | 14.63 | 14.66 | 1,060,805 | +0.01(+0.05%) |
May 21, 2019 | 14.66 | 14.66 | 14.65 | 14.65 | 1,227,129 | +0.00(+0.02%) |
May 20, 2019 | 14.64 | 14.66 | 14.63 | 14.65 | 741,384 | +0.01(+0.05%) |
May 17, 2019 | 14.62 | 14.68 | 14.62 | 14.64 | 1,141,175 | +0.00(+0.00%) |
May 16, 2019 | 14.63 | 14.65 | 14.62 | 14.64 | 847,453 | +0.01(+0.05%) |
May 15, 2019 | 14.59 | 14.64 | 14.59 | 14.63 | 960,562 | +0.02(+0.10%) |
May 14, 2019 | 14.59 | 14.62 | 14.59 | 14.62 | 898,320 | +0.01(+0.05%) |
May 13, 2019 | 14.56 | 14.61 | 14.56 | 14.61 | 1,496,107 | +0.01(+0.08%) |
May 10, 2019 | 14.59 | 14.61 | 14.56 | 14.60 | 1,356,057 | -0.01(-0.08%) |
May 09, 2019 | 14.61 | 14.61 | 14.58 | 14.61 | 645,022 | -0.02(-0.16%) |
May 08, 2019 | 14.62 | 14.65 | 14.62 | 14.63 | 636,416 | +0.02(+0.10%) |
May 07, 2019 | 14.65 | 14.67 | 14.61 | 14.62 | 2,097,451 | -0.06(-0.41%) |
May 06, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,006,153 | +0.00(+0.00%) |
May 03, 2019 | 14.67 | 14.69 | 14.67 | 14.68 | 1,151,952 | +0.02(+0.10%) |
May 02, 2019 | 14.66 | 14.67 | 14.64 | 14.66 | 1,492,224 | -0.01(-0.05%) |
May 01, 2019 | 14.65 | 14.69 | 14.65 | 14.67 | 1,273,564 | +0.02(+0.10%) |
Apr 30, 2019 | 14.63 | 14.66 | 14.62 | 14.65 | 1,088,953 | +0.02(+0.16%) |
Apr 29, 2019 | 14.61 | 14.63 | 14.61 | 14.63 | 941,732 | +0.02(+0.10%) |
Apr 26, 2019 | 14.60 | 14.62 | 14.60 | 14.62 | 862,420 | +0.01(+0.05%) |
Apr 25, 2019 | 14.62 | 14.63 | 14.60 | 14.61 | 1,047,601 | -0.02(-0.16%) |
Apr 24, 2019 | 14.60 | 14.64 | 14.60 | 14.63 | 1,028,650 | +0.02(+0.10%) |
Apr 23, 2019 | 14.61 | 14.62 | 14.60 | 14.62 | 1,386,316 | +0.01(+0.04%) |
Apr 22, 2019 | 14.60 | 14.62 | 14.59 | 14.61 | 1,242,234 | +0.01(+0.05%) |
Apr 18, 2019 | 14.60 | 14.62 | 14.59 | 14.60 | 5,165,289 | +0.01(+0.05%) |
Apr 17, 2019 | 14.59 | 14.61 | 14.57 | 14.60 | 1,125,408 | +0.02(+0.16%) |
Apr 16, 2019 | 14.58 | 14.59 | 14.55 | 14.57 | 1,391,015 | -0.02(-0.10%) |
Apr 15, 2019 | 14.57 | 14.59 | 14.56 | 14.59 | 763,308 | +0.02(+0.10%) |
Apr 12, 2019 | 14.57 | 14.58 | 14.56 | 14.57 | 726,135 | +0.02(+0.16%) |
Apr 11, 2019 | 14.54 | 14.57 | 14.54 | 14.55 | 1,115,152 | +0.00(+0.00%) |
Apr 10, 2019 | 14.51 | 14.55 | 14.49 | 14.55 | 1,041,562 | +0.05(+0.31%) |
Apr 09, 2019 | 14.51 | 14.52 | 14.50 | 14.51 | 794,037 | -0.02(-0.10%) |
Apr 08, 2019 | 14.50 | 14.54 | 14.50 | 14.52 | 949,654 | +0.02(+0.10%) |
Apr 05, 2019 | 14.51 | 14.53 | 14.49 | 14.51 | 3,433,146 | -0.01(-0.05%) |
Apr 04, 2019 | 14.49 | 14.52 | 14.47 | 14.51 | 854,424 | +0.02(+0.16%) |
Apr 03, 2019 | 14.47 | 14.50 | 14.47 | 14.49 | 1,325,132 | +0.00(+0.00%) |
Apr 02, 2019 | 14.44 | 14.49 | 14.44 | 14.49 | 1,038,752 | +0.05(+0.31%) |
Apr 01, 2019 | 14.47 | 14.48 | 14.41 | 14.44 | 3,485,111 | +0.00(+0.00%) |
Mar 29, 2019 | 14.41 | 14.44 | 14.39 | 14.44 | 847,664 | +0.05(+0.37%) |
Mar 28, 2019 | 14.38 | 14.41 | 14.38 | 14.39 | 786,266 | +0.01(+0.05%) |
Mar 27, 2019 | 14.36 | 14.40 | 14.36 | 14.38 | 824,423 | +0.02(+0.16%) |
Mar 26, 2019 | 14.35 | 14.38 | 14.34 | 14.36 | 952,293 | +0.02(+0.11%) |
Mar 25, 2019 | 14.37 | 14.38 | 14.32 | 14.35 | 855,495 | -0.03(-0.21%) |
Mar 22, 2019 | 14.35 | 14.38 | 14.35 | 14.38 | 758,860 | +0.01(+0.05%) |
Mar 21, 2019 | 14.38 | 14.38 | 14.35 | 14.37 | 1,364,416 | +0.00(+0.00%) |
Mar 20, 2019 | 14.37 | 14.38 | 14.35 | 14.37 | 1,026,861 | +0.00(+0.00%) |
Mar 19, 2019 | 14.39 | 14.40 | 14.37 | 14.37 | 1,464,241 | -0.02(-0.16%) |
Mar 18, 2019 | 14.38 | 14.40 | 14.37 | 14.39 | 1,089,944 | +0.02(+0.10%) |
Mar 15, 2019 | 14.37 | 14.38 | 14.35 | 14.38 | 890,498 | +0.03(+0.21%) |
Mar 14, 2019 | 14.34 | 14.37 | 14.32 | 14.35 | 1,017,307 | +0.00(+0.00%) |
Mar 13, 2019 | 14.29 | 14.35 | 14.28 | 14.35 | 796,746 | +0.05(+0.37%) |
Mar 12, 2019 | 14.29 | 14.29 | 14.27 | 14.29 | 705,901 | -0.01(-0.05%) |
Mar 11, 2019 | 14.27 | 14.30 | 14.25 | 14.30 | 964,384 | +0.03(+0.21%) |
Mar 08, 2019 | 14.23 | 14.28 | 14.23 | 14.27 | 497,315 | +0.04(+0.26%) |
Mar 07, 2019 | 14.28 | 14.29 | 14.23 | 14.23 | 1,177,402 | -0.06(-0.42%) |
Mar 06, 2019 | 14.27 | 14.30 | 14.27 | 14.29 | 1,427,202 | +0.01(+0.05%) |
Mar 05, 2019 | 14.29 | 14.29 | 14.26 | 14.29 | 833,744 | +0.00(+0.00%) |
Mar 04, 2019 | 14.27 | 14.30 | 14.26 | 14.29 | 1,422,395 | +0.02(+0.11%) |