Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.12 | 14.25 | 14.10 | 14.15 | 101,400 | +0.04(+0.28%) |
May 30, 2019 | 14.04 | 14.15 | 14.03 | 14.11 | 53,113 | +0.08(+0.57%) |
May 29, 2019 | 14.05 | 14.05 | 13.95 | 14.03 | 66,786 | +0.08(+0.57%) |
May 28, 2019 | 13.98 | 13.98 | 13.88 | 13.95 | 75,897 | -0.19(-1.34%) |
May 24, 2019 | 14.15 | 14.16 | 14.12 | 14.14 | 36,600 | -0.03(-0.21%) |
May 23, 2019 | 14.10 | 14.22 | 14.10 | 14.17 | 55,588 | +0.13(+0.93%) |
May 22, 2019 | 14.03 | 14.08 | 14.02 | 14.04 | 32,027 | +0.00(+0.00%) |
May 21, 2019 | 14.00 | 14.04 | 13.96 | 14.04 | 57,304 | -0.01(-0.07%) |
May 20, 2019 | 14.03 | 14.06 | 14.00 | 14.05 | 66,393 | +0.03(+0.21%) |
May 17, 2019 | 14.03 | 14.03 | 13.98 | 14.02 | 187,100 | -0.13(-0.92%) |
May 16, 2019 | 14.30 | 14.30 | 14.11 | 14.15 | 114,347 | -0.21(-1.46%) |
May 15, 2019 | 14.37 | 14.40 | 14.34 | 14.36 | 33,014 | -0.01(-0.07%) |
May 14, 2019 | 14.38 | 14.41 | 14.35 | 14.37 | 63,255 | +0.02(+0.14%) |
May 13, 2019 | 14.38 | 14.38 | 14.31 | 14.35 | 74,183 | +0.00(+0.00%) |
May 10, 2019 | 14.33 | 14.37 | 14.32 | 14.35 | 50,000 | +0.02(+0.14%) |
May 09, 2019 | 14.29 | 14.38 | 14.28 | 14.33 | 53,500 | -0.09(-0.62%) |
May 08, 2019 | 14.48 | 14.48 | 14.40 | 14.42 | 57,234 | -0.05(-0.35%) |
May 07, 2019 | 14.45 | 14.48 | 14.44 | 14.47 | 52,289 | +0.00(+0.00%) |
May 06, 2019 | 14.36 | 14.49 | 14.36 | 14.47 | 79,122 | -0.02(-0.14%) |
May 03, 2019 | 14.37 | 14.54 | 14.37 | 14.49 | 147,200 | +0.28(+1.97%) |
May 02, 2019 | 14.20 | 14.24 | 14.16 | 14.21 | 85,623 | -0.04(-0.28%) |
May 01, 2019 | 14.40 | 14.44 | 14.20 | 14.25 | 195,892 | -0.28(-1.93%) |
Apr 30, 2019 | 14.45 | 14.55 | 14.45 | 14.53 | 80,053 | +0.05(+0.35%) |
Apr 29, 2019 | 14.51 | 14.52 | 14.46 | 14.48 | 76,163 | -0.13(-0.89%) |
Apr 26, 2019 | 14.61 | 14.65 | 14.56 | 14.61 | 87,100 | +0.09(+0.62%) |
Apr 25, 2019 | 14.55 | 14.58 | 14.49 | 14.52 | 66,016 | +0.00(+0.03%) |
Apr 24, 2019 | 14.42 | 14.55 | 14.42 | 14.52 | 49,195 | +0.12(+0.80%) |
Apr 23, 2019 | 14.40 | 14.43 | 14.33 | 14.40 | 112,129 | -0.18(-1.23%) |
Apr 22, 2019 | 14.59 | 14.61 | 14.56 | 14.58 | 52,715 | +0.02(+0.14%) |
Apr 18, 2019 | 14.54 | 14.58 | 14.54 | 14.56 | 52,700 | +0.01(+0.07%) |
Apr 17, 2019 | 14.58 | 14.61 | 14.50 | 14.55 | 105,152 | -0.01(-0.07%) |
Apr 16, 2019 | 14.47 | 14.59 | 14.47 | 14.56 | 43,897 | -0.02(-0.14%) |
Apr 15, 2019 | 14.47 | 14.60 | 14.43 | 14.58 | 77,080 | +0.02(+0.14%) |
Apr 12, 2019 | 14.59 | 14.68 | 14.55 | 14.56 | 31,000 | +0.02(+0.14%) |
Apr 11, 2019 | 14.62 | 14.67 | 14.48 | 14.54 | 137,683 | -0.24(-1.62%) |
Apr 10, 2019 | 14.77 | 14.85 | 14.77 | 14.78 | 36,704 | +0.00(+0.00%) |
Apr 09, 2019 | 14.86 | 14.87 | 14.78 | 14.78 | 72,764 | -0.04(-0.27%) |
Apr 08, 2019 | 14.81 | 14.82 | 14.77 | 14.82 | 106,315 | +0.15(+1.02%) |
Apr 05, 2019 | 14.73 | 14.74 | 14.66 | 14.67 | 69,400 | -0.07(-0.47%) |
Apr 04, 2019 | 14.54 | 14.74 | 14.48 | 14.74 | 69,536 | +0.06(+0.41%) |
Apr 03, 2019 | 14.61 | 14.72 | 14.61 | 14.68 | 60,385 | +0.01(+0.07%) |
Apr 02, 2019 | 14.58 | 14.67 | 14.57 | 14.67 | 88,721 | +0.01(+0.07%) |
Apr 01, 2019 | 14.75 | 14.76 | 14.66 | 14.66 | 94,233 | -0.02(-0.14%) |
Mar 29, 2019 | 14.73 | 14.76 | 14.68 | 14.68 | 33,500 | +0.09(+0.62%) |
Mar 28, 2019 | 14.71 | 14.71 | 14.56 | 14.59 | 144,766 | -0.24(-1.62%) |
Mar 27, 2019 | 14.94 | 14.94 | 14.83 | 14.83 | 46,421 | -0.17(-1.13%) |
Mar 26, 2019 | 15.06 | 15.06 | 14.96 | 15.00 | 51,463 | -0.08(-0.53%) |
Mar 25, 2019 | 15.07 | 15.13 | 15.05 | 15.08 | 331,196 | +0.10(+0.67%) |
Mar 22, 2019 | 14.96 | 15.00 | 14.94 | 14.98 | 82,900 | -0.04(-0.27%) |
Mar 21, 2019 | 15.07 | 15.08 | 14.95 | 15.02 | 79,226 | -0.05(-0.33%) |
Mar 20, 2019 | 14.97 | 15.10 | 14.84 | 15.07 | 84,068 | +0.14(+0.94%) |
Mar 19, 2019 | 14.97 | 14.99 | 14.92 | 14.93 | 60,169 | +0.02(+0.13%) |
Mar 18, 2019 | 14.93 | 14.99 | 14.89 | 14.91 | 60,575 | +0.06(+0.40%) |
Mar 15, 2019 | 14.91 | 14.96 | 14.85 | 14.85 | 71,200 | +0.08(+0.54%) |
Mar 14, 2019 | 14.75 | 14.78 | 14.71 | 14.77 | 67,225 | -0.26(-1.73%) |
Mar 13, 2019 | 15.05 | 15.06 | 15.00 | 15.03 | 107,638 | +0.03(+0.20%) |
Mar 12, 2019 | 14.99 | 15.03 | 14.93 | 15.00 | 90,782 | +0.12(+0.81%) |
Mar 11, 2019 | 14.87 | 14.88 | 14.79 | 14.88 | 63,615 | -0.03(-0.20%) |
Mar 08, 2019 | 14.80 | 14.93 | 14.80 | 14.91 | 114,800 | +0.33(+2.26%) |
Mar 07, 2019 | 14.60 | 14.64 | 14.57 | 14.58 | 64,540 | -0.07(-0.48%) |
Mar 06, 2019 | 14.69 | 14.69 | 14.62 | 14.65 | 57,237 | -0.10(-0.68%) |
Mar 05, 2019 | 14.64 | 14.75 | 14.62 | 14.75 | 28,038 | +0.14(+0.96%) |
Mar 04, 2019 | 14.65 | 14.69 | 14.61 | 14.61 | 120,167 | -0.10(-0.68%) |
Mar 01, 2019 | 15.02 | 15.06 | 14.71 | 14.71 | 170,700 | -0.44(-2.90%) |
Feb 28, 2019 | 15.29 | 15.29 | 15.15 | 15.15 | 116,433 | -0.13(-0.85%) |
Feb 27, 2019 | 15.41 | 15.41 | 15.26 | 15.28 | 87,650 | -0.20(-1.29%) |
Feb 26, 2019 | 15.41 | 15.48 | 15.37 | 15.48 | 54,684 | +0.03(+0.19%) |
Feb 25, 2019 | 15.48 | 15.52 | 15.41 | 15.45 | 59,748 | -0.03(-0.19%) |
Feb 22, 2019 | 15.47 | 15.51 | 15.45 | 15.48 | 50,600 | +0.11(+0.72%) |
Feb 21, 2019 | 15.48 | 15.49 | 15.36 | 15.37 | 87,917 | -0.21(-1.35%) |
Feb 20, 2019 | 15.61 | 15.74 | 15.58 | 15.58 | 74,733 | +0.05(+0.32%) |
Feb 19, 2019 | 15.39 | 15.55 | 15.39 | 15.53 | 142,795 | +0.18(+1.17%) |
Feb 15, 2019 | 15.22 | 15.35 | 15.16 | 15.35 | 179,300 | +0.16(+1.05%) |
Feb 14, 2019 | 15.09 | 15.19 | 15.08 | 15.19 | 66,336 | +0.07(+0.46%) |
Feb 13, 2019 | 15.30 | 15.36 | 15.10 | 15.12 | 113,354 | -0.15(-0.98%) |
Feb 12, 2019 | 15.28 | 15.29 | 15.23 | 15.27 | 36,344 | +0.02(+0.13%) |
Feb 11, 2019 | 15.22 | 15.33 | 15.22 | 15.25 | 67,969 | -0.12(-0.78%) |
Feb 08, 2019 | 15.33 | 15.40 | 15.30 | 15.37 | 23,400 | +0.07(+0.46%) |
Feb 07, 2019 | 15.23 | 15.30 | 15.22 | 15.30 | 36,029 | +0.08(+0.53%) |
Feb 06, 2019 | 15.36 | 15.37 | 15.20 | 15.22 | 180,465 | -0.19(-1.23%) |
Feb 05, 2019 | 15.45 | 15.46 | 15.37 | 15.41 | 221,157 | -0.01(-0.06%) |
Feb 04, 2019 | 15.37 | 15.46 | 15.36 | 15.42 | 44,887 | -0.04(-0.26%) |
Feb 01, 2019 | 15.58 | 15.60 | 15.45 | 15.46 | 68,100 | -0.13(-0.83%) |
Jan 31, 2019 | 15.70 | 15.74 | 15.57 | 15.59 | 140,207 | -0.02(-0.13%) |
Jan 30, 2019 | 15.45 | 15.65 | 15.42 | 15.61 | 118,745 | +0.21(+1.36%) |
Jan 29, 2019 | 15.41 | 15.44 | 15.37 | 15.40 | 63,616 | +0.09(+0.59%) |
Jan 28, 2019 | 15.17 | 15.32 | 15.17 | 15.31 | 79,392 | +0.04(+0.26%) |
Jan 25, 2019 | 15.10 | 15.29 | 15.10 | 15.27 | 147,100 | +0.39(+2.62%) |
Jan 24, 2019 | 14.92 | 14.93 | 14.85 | 14.88 | 53,290 | -0.06(-0.40%) |
Jan 23, 2019 | 14.88 | 14.94 | 14.85 | 14.94 | 95,782 | +0.03(+0.20%) |
Jan 22, 2019 | 14.85 | 14.91 | 14.80 | 14.91 | 68,989 | +0.03(+0.20%) |
Jan 18, 2019 | 14.97 | 15.01 | 14.88 | 14.88 | 158,500 | -0.22(-1.46%) |
Jan 17, 2019 | 15.08 | 15.11 | 15.03 | 15.10 | 104,320 | -0.05(-0.33%) |
Jan 16, 2019 | 15.17 | 15.20 | 15.13 | 15.15 | 44,523 | +0.03(+0.20%) |
Jan 15, 2019 | 15.23 | 15.25 | 15.12 | 15.12 | 62,479 | -0.09(-0.59%) |
Jan 14, 2019 | 15.20 | 15.22 | 15.15 | 15.21 | 64,527 | +0.06(+0.40%) |
Jan 11, 2019 | 15.13 | 15.22 | 15.12 | 15.15 | 56,900 | +0.03(+0.20%) |
Jan 10, 2019 | 15.21 | 15.23 | 15.11 | 15.12 | 51,846 | -0.18(-1.18%) |
Jan 09, 2019 | 15.22 | 15.32 | 15.19 | 15.30 | 66,636 | +0.09(+0.59%) |
Jan 08, 2019 | 15.17 | 15.24 | 15.17 | 15.21 | 54,003 | +0.01(+0.07%) |
Jan 07, 2019 | 15.28 | 15.29 | 15.19 | 15.20 | 101,713 | -0.05(-0.33%) |
Jan 04, 2019 | 15.26 | 15.31 | 15.15 | 15.25 | 212,800 | -0.03(-0.20%) |
Jan 03, 2019 | 15.20 | 15.31 | 15.16 | 15.28 | 156,220 | +0.20(+1.33%) |
Jan 02, 2019 | 14.98 | 15.17 | 14.96 | 15.08 | 130,756 | +0.04(+0.27%) |
Dec 31, 2018 | 14.94 | 15.06 | 14.93 | 15.04 | 239,500 | +0.10(+0.67%) |
Dec 28, 2018 | 14.90 | 14.96 | 14.84 | 14.94 | 194,700 | +0.12(+0.81%) |
Dec 27, 2018 | 14.77 | 14.84 | 14.73 | 14.82 | 163,221 | +0.19(+1.30%) |
Dec 26, 2018 | 14.61 | 14.75 | 14.55 | 14.63 | 246,051 | +0.26(+1.81%) |
Dec 24, 2018 | 14.28 | 14.39 | 14.28 | 14.37 | 127,800 | +0.16(+1.13%) |
Dec 21, 2018 | 14.31 | 14.32 | 14.20 | 14.21 | 371,500 | -0.14(-1.00%) |
Dec 20, 2018 | 14.22 | 14.42 | 14.22 | 14.35 | 177,281 | +0.19(+1.37%) |
Dec 19, 2018 | 14.29 | 14.40 | 14.14 | 14.16 | 130,283 | -0.07(-0.49%) |
Dec 18, 2018 | 14.22 | 14.30 | 14.20 | 14.23 | 270,565 | -0.02(-0.14%) |
Dec 17, 2018 | 14.19 | 14.29 | 14.17 | 14.25 | 593,595 | +0.09(+0.64%) |
Dec 14, 2018 | 14.09 | 14.21 | 14.09 | 14.16 | 213,000 | -0.19(-1.32%) |
Dec 13, 2018 | 14.32 | 14.37 | 14.30 | 14.35 | 76,433 | +0.02(+0.14%) |
Dec 12, 2018 | 14.28 | 14.37 | 14.28 | 14.33 | 521,110 | +0.18(+1.27%) |
Dec 11, 2018 | 14.22 | 14.30 | 14.12 | 14.15 | 136,367 | +0.04(+0.28%) |
Dec 10, 2018 | 14.10 | 14.19 | 14.08 | 14.11 | 127,557 | -0.11(-0.77%) |
Dec 07, 2018 | 14.12 | 14.24 | 14.12 | 14.22 | 95,900 | +0.16(+1.14%) |
Dec 06, 2018 | 14.03 | 14.08 | 14.01 | 14.06 | 96,037 | -0.06(-0.42%) |
Dec 04, 2018 | 14.22 | 14.25 | 14.10 | 14.12 | 115,500 | +0.16(+1.15%) |
Dec 03, 2018 | 14.11 | 14.14 | 13.95 | 13.96 | 401,465 | +0.18(+1.31%) |
Nov 30, 2018 | 13.77 | 13.79 | 13.67 | 13.78 | 128,500 | -0.12(-0.86%) |
Nov 29, 2018 | 13.96 | 13.97 | 13.89 | 13.90 | 46,223 | -0.02(-0.14%) |
Nov 28, 2018 | 13.78 | 14.00 | 13.74 | 13.92 | 154,184 | +0.18(+1.31%) |
Nov 27, 2018 | 13.87 | 13.87 | 13.71 | 13.74 | 80,557 | -0.11(-0.79%) |
Nov 26, 2018 | 13.90 | 13.91 | 13.83 | 13.85 | 57,446 | -0.03(-0.22%) |
Nov 23, 2018 | 13.90 | 13.92 | 13.88 | 13.88 | 37,500 | -0.21(-1.49%) |
Nov 21, 2018 | 14.09 | 14.09 | 14.09 | 0 | +0.15(+1.08%) | |
Nov 20, 2018 | 14.01 | 14.01 | 13.84 | 13.94 | 68,863 | -0.09(-0.64%) |
Nov 19, 2018 | 14.01 | 14.04 | 13.97 | 14.03 | 79,838 | +0.02(+0.14%) |
Nov 16, 2018 | 14.00 | 14.03 | 13.95 | 14.01 | 54,100 | +0.09(+0.65%) |
Nov 15, 2018 | 13.80 | 13.96 | 13.78 | 13.92 | 91,301 | +0.15(+1.09%) |
Nov 14, 2018 | 13.62 | 13.80 | 13.62 | 13.77 | 114,428 | +0.16(+1.18%) |
Nov 13, 2018 | 13.63 | 13.71 | 13.58 | 13.61 | 95,558 | -0.01(-0.07%) |
Nov 12, 2018 | 13.69 | 13.69 | 13.62 | 13.62 | 129,009 | -0.17(-1.23%) |
Nov 09, 2018 | 13.84 | 13.87 | 13.72 | 13.79 | 124,800 | -0.26(-1.85%) |
Nov 08, 2018 | 14.04 | 14.07 | 14.00 | 14.05 | 146,837 | -0.12(-0.85%) |
Nov 07, 2018 | 14.25 | 14.25 | 14.15 | 14.17 | 88,268 | +0.05(+0.35%) |
Nov 06, 2018 | 14.18 | 14.20 | 14.09 | 14.12 | 41,943 | -0.13(-0.91%) |
Nov 05, 2018 | 14.26 | 14.32 | 14.21 | 14.25 | 83,592 | -0.09(-0.63%) |
Nov 02, 2018 | 14.41 | 14.50 | 14.32 | 14.34 | 83,800 | +0.01(+0.07%) |
Nov 01, 2018 | 14.20 | 14.40 | 14.19 | 14.33 | 81,324 | +0.43(+3.09%) |
Oct 31, 2018 | 13.90 | 13.94 | 13.86 | 13.90 | 330,567 | -0.19(-1.35%) |
Oct 30, 2018 | 14.05 | 14.11 | 14.04 | 14.09 | 97,349 | +0.03(+0.21%) |
Oct 29, 2018 | 14.28 | 14.29 | 14.02 | 14.06 | 122,912 | -0.23(-1.61%) |
Oct 26, 2018 | 14.27 | 14.37 | 14.27 | 14.29 | 122,700 | +0.06(+0.42%) |
Oct 25, 2018 | 14.27 | 14.27 | 14.21 | 14.23 | 73,564 | -0.03(-0.21%) |
Oct 24, 2018 | 14.34 | 14.38 | 14.25 | 14.26 | 52,307 | -0.08(-0.54%) |
Oct 23, 2018 | 14.39 | 14.40 | 14.32 | 14.34 | 560,641 | +0.16(+1.11%) |
Oct 22, 2018 | 14.16 | 14.18 | 14.13 | 14.18 | 77,085 | -0.04(-0.28%) |
Oct 19, 2018 | 14.29 | 14.31 | 14.21 | 14.22 | 78,200 | +0.03(+0.21%) |
Oct 18, 2018 | 14.19 | 14.26 | 14.14 | 14.19 | 72,256 | -0.05(-0.35%) |
Oct 17, 2018 | 14.27 | 14.33 | 14.21 | 14.24 | 506,662 | -0.01(-0.07%) |
Oct 16, 2018 | 14.39 | 14.41 | 14.25 | 14.25 | 67,835 | -0.03(-0.21%) |
Oct 15, 2018 | 14.31 | 14.36 | 14.27 | 14.28 | 249,325 | +0.07(+0.49%) |
Oct 12, 2018 | 14.27 | 14.29 | 14.16 | 14.21 | 155,100 | +0.04(+0.28%) |
Oct 11, 2018 | 14.05 | 14.23 | 14.04 | 14.17 | 406,389 | +0.26(+1.87%) |
Oct 10, 2018 | 13.97 | 13.97 | 13.87 | 13.91 | 70,323 | -0.11(-0.78%) |
Oct 09, 2018 | 13.95 | 14.02 | 13.89 | 14.02 | 45,980 | +0.02(+0.14%) |
Oct 08, 2018 | 13.93 | 14.00 | 13.88 | 14.00 | 122,132 | -0.23(-1.62%) |
Oct 05, 2018 | 14.29 | 14.31 | 14.19 | 14.23 | 75,000 | +0.03(+0.21%) |
Oct 04, 2018 | 14.36 | 14.36 | 14.14 | 14.20 | 93,782 | -0.04(-0.28%) |
Oct 03, 2018 | 14.31 | 14.37 | 14.23 | 14.24 | 144,266 | -0.03(-0.21%) |
Oct 02, 2018 | 14.39 | 14.51 | 14.24 | 14.27 | 156,189 | +0.16(+1.13%) |
Oct 01, 2018 | 14.03 | 14.13 | 13.99 | 14.11 | 271,873 | -0.11(-0.77%) |
Sep 28, 2018 | 14.09 | 14.32 | 14.09 | 14.22 | 161,500 | +0.33(+2.38%) |
Sep 27, 2018 | 13.83 | 13.91 | 13.81 | 13.89 | 102,892 | -0.09(-0.64%) |
Sep 26, 2018 | 14.01 | 14.05 | 13.94 | 13.98 | 239,448 | -0.09(-0.64%) |
Sep 25, 2018 | 14.04 | 14.16 | 14.04 | 14.07 | 150,752 | +0.18(+1.30%) |
Sep 24, 2018 | 13.90 | 13.97 | 13.88 | 13.89 | 118,042 | -0.01(-0.07%) |
Sep 21, 2018 | 13.80 | 13.99 | 13.80 | 13.90 | 93,700 | -0.03(-0.22%) |
Sep 20, 2018 | 13.87 | 13.93 | 13.83 | 13.93 | 103,342 | +0.08(+0.58%) |
Sep 19, 2018 | 13.83 | 13.95 | 13.82 | 13.85 | 130,094 | +0.07(+0.51%) |
Sep 18, 2018 | 13.82 | 13.82 | 13.72 | 13.78 | 89,943 | -0.02(-0.14%) |
Sep 17, 2018 | 13.81 | 13.86 | 13.78 | 13.80 | 51,043 | +0.10(+0.73%) |
Sep 14, 2018 | 13.81 | 13.84 | 13.68 | 13.70 | 70,100 | -0.11(-0.80%) |
Sep 13, 2018 | 13.93 | 13.96 | 13.79 | 13.81 | 206,158 | -0.07(-0.50%) |
Sep 12, 2018 | 13.73 | 13.89 | 13.71 | 13.88 | 132,412 | +0.14(+1.02%) |
Sep 11, 2018 | 13.67 | 13.78 | 13.58 | 13.74 | 191,006 | -0.04(-0.29%) |
Sep 10, 2018 | 13.84 | 13.84 | 13.76 | 13.78 | 91,723 | -0.01(-0.07%) |
Sep 07, 2018 | 13.77 | 13.87 | 13.75 | 13.79 | 60,700 | +0.00(+0.00%) |
Sep 06, 2018 | 13.84 | 13.89 | 13.73 | 13.79 | 169,118 | -0.03(-0.22%) |
Sep 05, 2018 | 13.85 | 13.86 | 13.79 | 13.82 | 75,903 | +0.04(+0.29%) |
Sep 04, 2018 | 13.69 | 13.79 | 13.64 | 13.78 | 214,972 | -0.34(-2.41%) |
Aug 31, 2018 | 14.12 | 14.12 | 14.12 | 0 | -0.05(-0.35%) | |
Aug 30, 2018 | 14.23 | 14.24 | 14.12 | 14.17 | 87,823 | -0.19(-1.32%) |
Aug 29, 2018 | 14.36 | 14.39 | 14.31 | 14.36 | 164,805 | +0.04(+0.28%) |
Aug 28, 2018 | 14.50 | 14.53 | 14.29 | 14.32 | 72,803 | -0.17(-1.17%) |
Aug 27, 2018 | 14.43 | 14.51 | 14.42 | 14.49 | 71,387 | +0.07(+0.49%) |
Aug 24, 2018 | 14.35 | 14.47 | 14.32 | 14.42 | 92,500 | +0.31(+2.20%) |
Aug 23, 2018 | 14.22 | 14.26 | 14.09 | 14.11 | 93,627 | -0.25(-1.74%) |
Aug 22, 2018 | 14.36 | 14.40 | 14.32 | 14.36 | 71,955 | +0.00(+0.00%) |
Aug 21, 2018 | 14.37 | 14.40 | 14.34 | 14.36 | 45,999 | -0.01(-0.07%) |
Aug 20, 2018 | 14.34 | 14.37 | 14.27 | 14.37 | 49,260 | -0.05(-0.35%) |
Aug 17, 2018 | 14.31 | 14.42 | 14.25 | 14.42 | 94,500 | +0.16(+1.12%) |
Aug 16, 2018 | 14.27 | 14.43 | 14.25 | 14.26 | 87,566 | +0.22(+1.54%) |
Aug 15, 2018 | 14.36 | 14.36 | 13.99 | 14.04 | 252,307 | -0.63(-4.27%) |
Aug 14, 2018 | 14.63 | 14.70 | 14.61 | 14.67 | 62,274 | +0.09(+0.62%) |
Aug 13, 2018 | 14.84 | 14.85 | 14.58 | 14.58 | 125,939 | -0.34(-2.28%) |
Aug 10, 2018 | 14.94 | 15.02 | 14.88 | 14.92 | 68,100 | -0.10(-0.67%) |
Aug 09, 2018 | 15.04 | 15.09 | 15.01 | 15.02 | 40,698 | +0.02(+0.13%) |
Aug 08, 2018 | 14.99 | 15.04 | 14.94 | 15.00 | 40,754 | +0.04(+0.27%) |
Aug 07, 2018 | 15.01 | 15.01 | 14.93 | 14.96 | 45,425 | +0.06(+0.40%) |
Aug 06, 2018 | 14.94 | 14.95 | 14.89 | 14.90 | 49,245 | -0.12(-0.80%) |
Aug 03, 2018 | 15.17 | 15.17 | 15.00 | 15.02 | 117,200 | +0.11(+0.74%) |
Aug 02, 2018 | 14.99 | 15.00 | 14.89 | 14.91 | 95,360 | -0.08(-0.53%) |
Aug 01, 2018 | 15.05 | 15.05 | 14.98 | 14.99 | 63,654 | -0.13(-0.86%) |
Jul 31, 2018 | 15.08 | 15.19 | 15.05 | 15.12 | 46,739 | +0.04(+0.27%) |
Jul 30, 2018 | 15.08 | 15.13 | 15.06 | 15.08 | 72,110 | +0.00(+0.00%) |
Jul 27, 2018 | 15.06 | 15.13 | 15.05 | 15.08 | 51,100 | +0.09(+0.60%) |
Jul 26, 2018 | 15.08 | 15.14 | 14.99 | 14.99 | 84,960 | -0.20(-1.32%) |
Jul 25, 2018 | 15.18 | 15.20 | 15.12 | 15.19 | 55,299 | +0.11(+0.73%) |
Jul 24, 2018 | 15.10 | 15.18 | 15.05 | 15.08 | 45,057 | +0.10(+0.67%) |
Jul 23, 2018 | 15.03 | 15.03 | 14.94 | 14.98 | 122,258 | -0.12(-0.79%) |
Jul 20, 2018 | 15.02 | 15.12 | 15.02 | 15.10 | 85,347 | +0.19(+1.27%) |
Jul 19, 2018 | 14.85 | 15.06 | 14.85 | 14.91 | 147,561 | -0.24(-1.58%) |
Jul 18, 2018 | 15.05 | 15.17 | 15.01 | 15.15 | 150,507 | -0.02(-0.13%) |
Jul 17, 2018 | 15.19 | 15.27 | 15.14 | 15.17 | 295,699 | -0.21(-1.33%) |
Jul 16, 2018 | 15.36 | 15.39 | 15.34 | 15.38 | 43,358 | -0.00(-0.03%) |
Jul 13, 2018 | 15.38 | 15.46 | 15.34 | 15.38 | 73,992 | -0.14(-0.90%) |
Jul 12, 2018 | 15.48 | 15.57 | 15.47 | 15.52 | 97,128 | +0.14(+0.91%) |
Jul 11, 2018 | 15.50 | 15.51 | 15.36 | 15.38 | 96,662 | -0.26(-1.66%) |
Jul 10, 2018 | 15.67 | 15.67 | 15.60 | 15.64 | 801,793 | -0.05(-0.32%) |
Jul 09, 2018 | 15.74 | 15.78 | 15.66 | 15.69 | 91,187 | +0.09(+0.58%) |
Jul 06, 2018 | 15.57 | 15.61 | 15.55 | 15.60 | 49,735 | -0.01(-0.06%) |
Jul 05, 2018 | 15.59 | 15.67 | 15.57 | 15.61 | 44,882 | +0.05(+0.35%) |
Jul 03, 2018 | 15.55 | 15.55 | 15.55 | 0 | +0.12(+0.81%) | |
Jul 02, 2018 | 15.48 | 15.51 | 15.36 | 15.43 | 167,006 | -0.23(-1.47%) |
Jun 29, 2018 | 15.60 | 15.73 | 15.56 | 15.66 | 70,998 | +0.07(+0.48%) |
Jun 28, 2018 | 15.62 | 15.62 | 15.51 | 15.59 | 87,036 | -0.03(-0.22%) |
Jun 27, 2018 | 15.76 | 15.82 | 15.56 | 15.62 | 168,648 | -0.25(-1.58%) |
Jun 26, 2018 | 15.87 | 15.87 | 15.82 | 15.87 | 75,370 | -0.04(-0.25%) |
Jun 25, 2018 | 15.92 | 15.93 | 15.87 | 15.91 | 52,580 | -0.11(-0.69%) |
Jun 22, 2018 | 15.94 | 16.05 | 15.92 | 16.02 | 73,001 | +0.13(+0.82%) |
Jun 21, 2018 | 15.88 | 15.93 | 15.84 | 15.89 | 68,033 | +0.02(+0.13%) |
Jun 20, 2018 | 15.88 | 15.91 | 15.85 | 15.87 | 130,536 | -0.02(-0.13%) |
Jun 19, 2018 | 15.90 | 15.95 | 15.86 | 15.89 | 168,674 | -0.16(-1.00%) |
Jun 18, 2018 | 16.11 | 16.11 | 15.99 | 16.05 | 125,801 | -0.09(-0.56%) |
Jun 15, 2018 | 16.74 | 16.02 | 16.14 | 361,142 | -0.60(-3.58%) | |
Jun 14, 2018 | 16.72 | 16.83 | 16.69 | 16.74 | 128,996 | +0.12(+0.72%) |
Jun 13, 2018 | 16.53 | 16.66 | 16.37 | 16.62 | 98,345 | +0.21(+1.28%) |
Jun 12, 2018 | 16.44 | 16.50 | 16.38 | 16.41 | 79,544 | -0.07(-0.43%) |
Jun 11, 2018 | 16.42 | 16.50 | 16.42 | 16.48 | 111,910 | +0.15(+0.92%) |
Jun 08, 2018 | 16.37 | 16.37 | 16.27 | 16.33 | 57,604 | +0.07(+0.43%) |
Jun 07, 2018 | 16.36 | 16.44 | 16.22 | 16.26 | 121,208 | +0.02(+0.12%) |
Jun 06, 2018 | 16.19 | 16.24 | 321,070 | +0.19(+1.18%) | ||
Jun 05, 2018 | 16.01 | 16.09 | 15.97 | 16.05 | 46,744 | +0.07(+0.44%) |
Jun 04, 2018 | 16.07 | 16.09 | 15.97 | 15.98 | 48,550 | +0.02(+0.13%) |