Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 14.39 | 14.39 | 14.39 | 0 | +0.06(+0.42%) | |
Jun 27, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 379 | -0.05(-0.35%) |
Jun 26, 2019 | 14.42 | 14.42 | 14.38 | 14.38 | 1,539 | +0.04(+0.28%) |
Jun 25, 2019 | 14.37 | 14.37 | 14.34 | 14.34 | 1,324 | -0.09(-0.62%) |
Jun 24, 2019 | 14.43 | 14.43 | 14.43 | 14.43 | 5,126 | +0.00(+0.00%) |
Jun 21, 2019 | 14.42 | 14.44 | 14.42 | 14.43 | 7,886 | -0.11(-0.76%) |
Jun 20, 2019 | 14.57 | 14.58 | 14.54 | 14.54 | 5,633 | +0.11(+0.76%) |
Jun 19, 2019 | 14.42 | 14.43 | 14.41 | 14.43 | 4,373 | -0.01(-0.07%) |
Jun 18, 2019 | 14.40 | 14.45 | 14.40 | 14.44 | 6,388 | +0.14(+0.98%) |
Jun 17, 2019 | 14.30 | 14.30 | 14.30 | 14.30 | 598 | +0.05(+0.35%) |
Jun 14, 2019 | 14.27 | 14.27 | 14.22 | 14.25 | 2,246 | +0.06(+0.42%) |
Jun 13, 2019 | 14.19 | 14.19 | 14.19 | 14.19 | 1,388 | +0.03(+0.21%) |
Jun 12, 2019 | 14.16 | 14.16 | 14.16 | 14.16 | 100 | -0.01(-0.07%) |
Jun 11, 2019 | 14.17 | 14.17 | 14.17 | 14.17 | 400 | +0.12(+0.85%) |
Jun 10, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 100 | +0.02(+0.14%) |
Jun 07, 2019 | 14.03 | 14.03 | 14.03 | 14.03 | 1,993 | -0.04(-0.28%) |
Jun 06, 2019 | 14.06 | 14.07 | 14.06 | 14.07 | 200 | -0.01(-0.07%) |
Jun 05, 2019 | 14.13 | 14.13 | 14.07 | 14.08 | 3,610 | +0.00(+0.00%) |
Jun 04, 2019 | 13.97 | 14.08 | 13.97 | 14.08 | 3,336 | +0.23(+1.66%) |
Jun 03, 2019 | 13.85 | 13.85 | 13.85 | 60 | +0.00(+0.00%) | |
May 31, 2019 | 13.85 | 13.85 | 13.85 | 13.85 | 2,477 | -0.02(-0.14%) |
May 30, 2019 | 13.88 | 13.88 | 13.87 | 13.87 | 5,923 | -0.01(-0.07%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 289 | -0.10(-0.72%) |
May 28, 2019 | 13.99 | 13.99 | 13.98 | 13.98 | 4,300 | -0.01(-0.07%) |
May 27, 2019 | 13.96 | 14.00 | 13.96 | 13.99 | 2,373 | +0.00(+0.00%) |
May 24, 2019 | 13.99 | 13.99 | 13.99 | 13.99 | 673 | +0.04(+0.29%) |
May 23, 2019 | 13.98 | 13.98 | 13.95 | 13.95 | 372 | -0.10(-0.71%) |
May 22, 2019 | 14.05 | 14.05 | 14.05 | 14.05 | 4,129 | -0.06(-0.43%) |
May 21, 2019 | 14.10 | 14.11 | 14.10 | 14.11 | 625 | +0.01(+0.07%) |
May 17, 2019 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
May 16, 2019 | 14.12 | 14.12 | 14.10 | 14.10 | 1,647 | -0.01(-0.07%) |
May 15, 2019 | 14.06 | 14.11 | 14.06 | 14.11 | 1,600 | +0.01(+0.07%) |
May 14, 2019 | 14.04 | 14.12 | 14.04 | 14.10 | 1,733 | +0.30(+2.17%) |
May 10, 2019 | 13.80 | 13.80 | 13.80 | 0 | -0.04(-0.29%) | |
May 09, 2019 | 13.86 | 13.86 | 13.80 | 13.84 | 2,428 | -0.09(-0.65%) |
May 08, 2019 | 13.92 | 13.93 | 13.92 | 13.93 | 3,550 | +0.05(+0.36%) |
May 07, 2019 | 13.92 | 13.92 | 13.88 | 13.88 | 333 | -0.08(-0.57%) |
May 06, 2019 | 13.78 | 13.96 | 13.78 | 13.96 | 16,586 | +0.00(+0.00%) |
May 03, 2019 | 13.96 | 13.96 | 13.96 | 13.96 | 125 | +0.00(+0.00%) |
May 02, 2019 | 14.02 | 14.02 | 13.95 | 13.96 | 1,701 | -0.09(-0.64%) |
May 01, 2019 | 14.06 | 14.07 | 14.05 | 14.05 | 1,300 | -0.08(-0.57%) |
Apr 30, 2019 | 14.13 | 14.13 | 14.13 | 14.13 | 8,500 | -0.03(-0.21%) |
Apr 29, 2019 | 14.18 | 14.18 | 14.16 | 14.16 | 215 | -0.01(-0.07%) |
Apr 26, 2019 | 14.12 | 14.17 | 14.12 | 14.17 | 1,946 | +0.05(+0.35%) |
Apr 25, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 368 | -0.11(-0.77%) |
Apr 24, 2019 | 14.24 | 14.24 | 14.22 | 14.23 | 2,763 | +0.01(+0.07%) |
Apr 23, 2019 | 14.24 | 14.24 | 14.22 | 14.22 | 5,037 | -0.02(-0.14%) |
Apr 22, 2019 | 14.33 | 14.33 | 14.23 | 14.24 | 3,429 | -0.12(-0.84%) |
Apr 18, 2019 | 14.36 | 14.36 | 14.36 | 0 | +0.03(+0.21%) | |
Apr 17, 2019 | 14.34 | 14.34 | 14.32 | 14.33 | 3,843 | +0.00(+0.00%) |
Apr 16, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 3,188 | +0.00(+0.00%) |
Apr 15, 2019 | 14.31 | 14.33 | 14.31 | 14.33 | 905 | -0.02(-0.14%) |
Apr 12, 2019 | 14.35 | 14.35 | 14.32 | 14.35 | 630 | +0.02(+0.14%) |
Apr 11, 2019 | 14.33 | 14.35 | 14.33 | 14.33 | 5,669 | -0.04(-0.28%) |
Apr 10, 2019 | 14.38 | 14.38 | 14.37 | 14.37 | 2,608 | +0.08(+0.56%) |
Apr 09, 2019 | 14.31 | 14.31 | 14.28 | 14.29 | 662 | -0.02(-0.14%) |
Apr 08, 2019 | 14.31 | 14.32 | 14.30 | 14.31 | 3,404 | +0.02(+0.14%) |
Apr 05, 2019 | 14.25 | 14.29 | 14.25 | 14.29 | 3,286 | +0.08(+0.56%) |
Apr 04, 2019 | 14.15 | 14.23 | 14.15 | 14.21 | 4,533 | -0.01(-0.07%) |
Apr 03, 2019 | 14.22 | 14.22 | 14.22 | 14.22 | 3,777 | +0.06(+0.42%) |
Apr 02, 2019 | 14.12 | 14.16 | 14.07 | 14.16 | 8,690 | +0.04(+0.28%) |
Apr 01, 2019 | 14.09 | 14.12 | 14.09 | 14.12 | 4,420 | +0.13(+0.93%) |
Mar 29, 2019 | 14.02 | 14.02 | 13.97 | 13.99 | 6,628 | +0.01(+0.07%) |
Mar 28, 2019 | 14.02 | 14.02 | 13.96 | 13.98 | 2,220 | -0.03(-0.21%) |
Mar 27, 2019 | 14.00 | 14.06 | 14.00 | 14.01 | 2,115 | +0.04(+0.29%) |
Mar 26, 2019 | 13.96 | 13.99 | 13.96 | 13.97 | 1,623 | +0.05(+0.36%) |
Mar 25, 2019 | 13.95 | 13.97 | 13.92 | 13.92 | 8,455 | -0.04(-0.29%) |
Mar 22, 2019 | 13.95 | 13.96 | 13.95 | 13.96 | 644 | -0.23(-1.62%) |
Mar 21, 2019 | 14.06 | 14.19 | 14.06 | 14.19 | 2,050 | +0.10(+0.71%) |
Mar 20, 2019 | 14.13 | 14.15 | 14.02 | 14.09 | 2,600 | +0.00(+0.00%) |
Mar 18, 2019 | 14.09 | 14.09 | 14.09 | 14.09 | 100 | +0.05(+0.36%) |
Mar 15, 2019 | 14.07 | 14.10 | 14.04 | 14.04 | 1,184 | -0.16(-1.13%) |
Mar 14, 2019 | 14.21 | 14.21 | 14.19 | 14.20 | 3,352 | -0.01(-0.07%) |
Mar 13, 2019 | 14.20 | 14.21 | 14.18 | 14.21 | 7,550 | +0.05(+0.35%) |
Mar 12, 2019 | 14.19 | 14.19 | 14.15 | 14.16 | 1,663 | -0.05(-0.35%) |
Mar 11, 2019 | 14.16 | 14.22 | 14.16 | 14.21 | 2,223 | +0.11(+0.78%) |
Mar 08, 2019 | 14.01 | 14.10 | 14.01 | 14.10 | 2,102 | -0.01(-0.07%) |
Mar 07, 2019 | 14.21 | 14.21 | 14.10 | 14.11 | 2,385 | -0.11(-0.77%) |
Mar 06, 2019 | 14.28 | 14.32 | 14.22 | 14.22 | 1,537 | -0.11(-0.77%) |
Mar 05, 2019 | 14.41 | 14.41 | 14.33 | 14.33 | 2,438 | -0.04(-0.28%) |
Mar 04, 2019 | 14.35 | 14.39 | 14.35 | 14.37 | 1,302 | -0.01(-0.07%) |
Mar 01, 2019 | 14.28 | 14.42 | 14.28 | 14.38 | 6,765 | +0.19(+1.34%) |
Feb 28, 2019 | 14.30 | 14.30 | 14.19 | 14.19 | 663 | -0.19(-1.32%) |
Feb 27, 2019 | 14.36 | 14.39 | 14.36 | 14.38 | 8,014 | +0.04(+0.28%) |
Feb 26, 2019 | 14.34 | 14.34 | 14.34 | 14.34 | 580 | -0.07(-0.49%) |
Feb 25, 2019 | 14.40 | 14.41 | 14.36 | 14.41 | 7,223 | +0.03(+0.21%) |
Feb 22, 2019 | 14.37 | 14.40 | 14.37 | 14.38 | 6,586 | +0.15(+1.05%) |
Feb 21, 2019 | 14.23 | 14.27 | 14.23 | 14.23 | 28,135 | -0.03(-0.21%) |
Feb 20, 2019 | 14.24 | 14.27 | 14.24 | 14.26 | 5,222 | +0.05(+0.35%) |
Feb 19, 2019 | 14.19 | 14.21 | 14.16 | 14.21 | 3,550 | +0.05(+0.35%) |
Feb 15, 2019 | 14.16 | 14.16 | 14.16 | 0 | +0.19(+1.36%) | |
Feb 14, 2019 | 13.95 | 13.97 | 13.95 | 13.97 | 4,384 | +0.09(+0.65%) |
Feb 13, 2019 | 13.93 | 13.93 | 13.88 | 13.88 | 1,928 | -0.01(-0.07%) |
Feb 12, 2019 | 13.88 | 13.89 | 13.88 | 13.89 | 1,232 | +0.10(+0.73%) |
Feb 11, 2019 | 13.80 | 13.80 | 13.77 | 13.79 | 2,964 | -0.06(-0.43%) |
Feb 08, 2019 | 13.79 | 13.85 | 13.78 | 13.85 | 5,845 | -0.04(-0.29%) |
Feb 07, 2019 | 14.04 | 14.04 | 13.89 | 13.89 | 2,688 | -0.06(-0.43%) |
Feb 06, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 1,632 | -0.01(-0.07%) |
Feb 05, 2019 | 13.91 | 13.97 | 13.91 | 13.96 | 1,200 | +0.08(+0.58%) |
Feb 04, 2019 | 13.86 | 13.89 | 13.86 | 13.88 | 1,461 | +0.00(+0.00%) |
Feb 01, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 463 | -0.14(-1.00%) |
Jan 31, 2019 | 14.00 | 14.02 | 14.00 | 14.02 | 5,121 | +0.06(+0.43%) |
Jan 30, 2019 | 13.90 | 14.00 | 13.90 | 13.96 | 3,332 | +0.07(+0.50%) |
Jan 29, 2019 | 13.89 | 13.90 | 13.89 | 13.89 | 2,357 | +0.08(+0.58%) |
Jan 28, 2019 | 13.78 | 13.83 | 13.78 | 13.81 | 2,339 | -0.05(-0.36%) |
Jan 25, 2019 | 13.82 | 13.86 | 13.82 | 13.86 | 1,272 | +0.16(+1.17%) |
Jan 24, 2019 | 13.60 | 13.70 | 13.60 | 13.70 | 2,374 | +0.10(+0.74%) |
Jan 23, 2019 | 13.66 | 13.66 | 13.58 | 13.60 | 3,575 | -0.04(-0.29%) |
Jan 22, 2019 | 13.73 | 13.73 | 13.59 | 13.64 | 2,010 | -0.18(-1.30%) |
Jan 21, 2019 | 13.86 | 13.86 | 13.82 | 13.82 | 224 | -0.04(-0.29%) |
Jan 18, 2019 | 13.93 | 13.93 | 13.86 | 13.86 | 8,861 | -0.02(-0.14%) |
Jan 17, 2019 | 13.78 | 13.90 | 13.78 | 13.88 | 5,035 | +0.15(+1.09%) |
Jan 16, 2019 | 13.76 | 13.76 | 13.72 | 13.73 | 3,364 | -0.01(-0.07%) |
Jan 15, 2019 | 13.71 | 13.74 | 13.71 | 13.74 | 3,053 | +0.00(+0.00%) |
Jan 14, 2019 | 13.65 | 13.74 | 13.65 | 13.74 | 4,545 | +0.06(+0.44%) |
Jan 11, 2019 | 13.55 | 13.71 | 13.55 | 13.68 | 1,439 | +0.11(+0.81%) |
Jan 10, 2019 | 13.55 | 13.57 | 13.55 | 13.57 | 1,692 | +0.09(+0.67%) |
Jan 09, 2019 | 13.33 | 13.49 | 13.33 | 13.48 | 10,629 | +0.21(+1.58%) |
Jan 08, 2019 | 13.19 | 13.27 | 13.19 | 13.27 | 8,342 | +0.13(+0.99%) |
Jan 07, 2019 | 13.05 | 13.17 | 13.05 | 13.14 | 13,132 | +0.32(+2.50%) |
Jan 04, 2019 | 12.82 | 12.82 | 12.82 | 70 | +0.00(+0.00%) | |
Jan 03, 2019 | 12.85 | 12.85 | 12.76 | 12.82 | 900 | -0.01(-0.08%) |
Jan 02, 2019 | 12.83 | 12.83 | 12.83 | 1 | +0.00(+0.00%) | |
Dec 31, 2018 | 12.83 | 12.83 | 12.83 | 0 | +0.13(+1.02%) | |
Dec 28, 2018 | 12.73 | 12.73 | 12.70 | 12.70 | 475 | +0.56(+4.61%) |
Dec 27, 2018 | 12.01 | 12.14 | 12.01 | 12.14 | 1,279 | +0.00(+0.00%) |
Dec 24, 2018 | 12.14 | 12.14 | 12.14 | 0 | -0.39(-3.11%) | |
Dec 21, 2018 | 12.64 | 12.70 | 12.52 | 12.53 | 12,194 | -0.12(-0.95%) |
Dec 20, 2018 | 12.76 | 12.76 | 12.61 | 12.65 | 4,172 | -0.15(-1.17%) |
Dec 19, 2018 | 12.86 | 13.05 | 12.80 | 12.80 | 1,165 | +0.00(+0.00%) |
Dec 18, 2018 | 12.80 | 12.80 | 12.80 | 12.80 | 310 | -0.10(-0.78%) |
Dec 17, 2018 | 12.98 | 13.00 | 12.90 | 12.90 | 2,735 | -0.10(-0.77%) |
Dec 14, 2018 | 13.10 | 13.10 | 13.00 | 13.00 | 593 | -0.15(-1.14%) |
Dec 13, 2018 | 13.17 | 13.22 | 13.15 | 13.15 | 5,993 | -0.05(-0.38%) |
Dec 12, 2018 | 13.22 | 13.22 | 13.20 | 13.20 | 2,100 | +0.11(+0.84%) |
Dec 11, 2018 | 13.09 | 13.09 | 13.09 | 13.09 | 2,277 | -0.03(-0.23%) |
Dec 10, 2018 | 13.27 | 13.30 | 13.10 | 13.12 | 4,691 | -0.27(-2.02%) |
Dec 07, 2018 | 13.48 | 13.48 | 13.39 | 13.39 | 1,404 | +0.06(+0.45%) |
Dec 06, 2018 | 13.19 | 13.33 | 13.19 | 13.33 | 2,262 | -0.14(-1.04%) |
Dec 05, 2018 | 13.59 | 13.59 | 13.47 | 13.47 | 1,110 | +0.05(+0.37%) |
Dec 04, 2018 | 13.61 | 13.61 | 13.42 | 13.42 | 1,029 | -0.17(-1.25%) |
Dec 03, 2018 | 13.65 | 13.65 | 13.56 | 13.59 | 3,022 | +0.06(+0.44%) |
Nov 30, 2018 | 13.55 | 13.55 | 13.49 | 13.53 | 1,000 | -0.03(-0.22%) |
Nov 29, 2018 | 13.57 | 13.62 | 13.56 | 13.56 | 2,770 | +0.11(+0.82%) |
Nov 28, 2018 | 13.43 | 13.45 | 13.43 | 13.45 | 1,326 | +0.09(+0.67%) |
Nov 27, 2018 | 13.49 | 13.54 | 13.36 | 13.36 | 3,857 | -0.21(-1.55%) |
Nov 26, 2018 | 13.64 | 13.64 | 13.56 | 13.57 | 2,796 | -0.02(-0.15%) |
Nov 23, 2018 | 13.61 | 13.61 | 13.59 | 13.59 | 834 | -0.07(-0.51%) |
Nov 22, 2018 | 13.66 | 13.66 | 13.66 | 13.66 | 510 | -0.05(-0.36%) |
Nov 21, 2018 | 13.71 | 13.71 | 13.71 | 13.71 | 100 | +0.20(+1.48%) |
Nov 20, 2018 | 13.47 | 13.51 | 13.46 | 13.51 | 2,127 | -0.20(-1.46%) |
Nov 19, 2018 | 13.75 | 13.77 | 13.67 | 13.71 | 2,726 | -0.05(-0.36%) |
Nov 16, 2018 | 13.79 | 13.79 | 13.76 | 13.76 | 636 | -0.01(-0.07%) |
Nov 15, 2018 | 13.76 | 13.77 | 13.76 | 13.77 | 7,155 | -0.09(-0.65%) |
Nov 14, 2018 | 13.75 | 13.86 | 13.75 | 13.86 | 2,459 | +0.09(+0.65%) |
Nov 13, 2018 | 13.88 | 13.88 | 13.77 | 13.77 | 600 | -0.04(-0.29%) |
Nov 12, 2018 | 13.82 | 13.82 | 13.81 | 13.81 | 1,000 | -0.04(-0.29%) |
Nov 09, 2018 | 13.86 | 13.87 | 13.82 | 13.85 | 5,828 | -0.23(-1.63%) |
Nov 07, 2018 | 14.08 | 14.08 | 14.08 | 0 | +0.12(+0.86%) | |
Nov 06, 2018 | 14.00 | 14.03 | 13.96 | 13.96 | 1,651 | +0.00(+0.00%) |
Nov 05, 2018 | 14.00 | 14.00 | 13.96 | 13.96 | 7,253 | +0.15(+1.09%) |
Nov 02, 2018 | 13.90 | 13.95 | 13.80 | 13.81 | 5,350 | +0.00(+0.00%) |
Nov 01, 2018 | 13.79 | 13.81 | 13.77 | 13.81 | 415 | +0.11(+0.80%) |
Oct 31, 2018 | 13.64 | 13.70 | 13.64 | 13.70 | 5,134 | +0.28(+2.09%) |
Oct 30, 2018 | 13.33 | 13.42 | 13.33 | 13.42 | 619 | +0.07(+0.52%) |
Oct 29, 2018 | 13.60 | 13.60 | 13.35 | 13.35 | 4,932 | -0.20(-1.48%) |
Oct 26, 2018 | 13.50 | 13.62 | 13.45 | 13.55 | 1,954 | -0.14(-1.02%) |
Oct 25, 2018 | 13.60 | 13.69 | 13.60 | 13.69 | 1,409 | +0.10(+0.74%) |
Oct 24, 2018 | 13.80 | 13.80 | 13.59 | 13.59 | 2,082 | -0.37(-2.65%) |
Oct 23, 2018 | 13.75 | 13.96 | 13.70 | 13.96 | 2,376 | +0.00(+0.00%) |
Oct 22, 2018 | 13.96 | 13.96 | 13.96 | 35 | +0.00(+0.00%) | |
Oct 19, 2018 | 13.87 | 14.01 | 13.87 | 13.96 | 5,417 | +0.07(+0.50%) |
Oct 18, 2018 | 13.89 | 13.89 | 13.89 | 13.89 | 400 | -0.02(-0.14%) |
Oct 17, 2018 | 13.95 | 13.95 | 13.87 | 13.91 | 9,765 | -0.10(-0.71%) |
Oct 16, 2018 | 13.89 | 14.02 | 13.89 | 14.01 | 3,854 | +0.17(+1.23%) |
Oct 15, 2018 | 13.83 | 13.84 | 13.76 | 13.84 | 825 | +0.12(+0.87%) |
Oct 12, 2018 | 13.84 | 13.86 | 13.72 | 13.72 | 8,561 | -0.08(-0.58%) |
Oct 11, 2018 | 13.85 | 13.85 | 13.75 | 13.80 | 6,077 | -0.08(-0.58%) |
Oct 10, 2018 | 14.09 | 14.09 | 13.88 | 13.88 | 5,684 | -0.24(-1.70%) |
Oct 09, 2018 | 14.19 | 14.19 | 14.12 | 14.12 | 5,762 | -0.15(-1.05%) |
Oct 05, 2018 | 14.27 | 14.27 | 14.27 | 0 | -0.06(-0.42%) | |
Oct 04, 2018 | 14.44 | 14.44 | 14.29 | 14.33 | 8,155 | -0.21(-1.44%) |
Oct 03, 2018 | 14.52 | 14.56 | 14.52 | 14.54 | 4,250 | +0.02(+0.14%) |
Oct 02, 2018 | 14.61 | 14.61 | 14.52 | 14.52 | 9,387 | -0.14(-0.95%) |
Oct 01, 2018 | 14.81 | 14.81 | 14.66 | 14.66 | 28,534 | +0.00(+0.00%) |
Sep 28, 2018 | 14.71 | 14.71 | 14.66 | 14.66 | 3,515 | -0.09(-0.61%) |
Sep 27, 2018 | 14.69 | 14.77 | 14.69 | 14.75 | 6,481 | +0.09(+0.61%) |
Sep 26, 2018 | 14.64 | 14.69 | 14.58 | 14.66 | 1,725 | +0.05(+0.34%) |
Sep 25, 2018 | 14.69 | 14.69 | 14.61 | 14.61 | 1,500 | -0.17(-1.15%) |
Sep 24, 2018 | 14.80 | 14.80 | 14.75 | 14.78 | 5,215 | -0.02(-0.14%) |
Sep 21, 2018 | 14.76 | 14.80 | 14.76 | 14.80 | 2,302 | -0.03(-0.20%) |
Sep 20, 2018 | 14.81 | 14.84 | 14.77 | 14.83 | 1,523 | +0.05(+0.34%) |
Sep 19, 2018 | 14.78 | 14.78 | 14.78 | 14.78 | 288 | +0.01(+0.07%) |
Sep 18, 2018 | 14.72 | 14.77 | 14.71 | 14.77 | 3,000 | +0.09(+0.61%) |
Sep 17, 2018 | 14.68 | 14.68 | 14.68 | 31 | +0.00(+0.00%) | |
Sep 14, 2018 | 14.72 | 14.72 | 14.65 | 14.68 | 7,759 | -0.06(-0.41%) |
Sep 13, 2018 | 14.79 | 14.80 | 14.74 | 14.74 | 19,980 | -0.05(-0.34%) |
Sep 12, 2018 | 14.78 | 14.79 | 14.78 | 14.79 | 1,518 | +0.11(+0.75%) |
Sep 11, 2018 | 14.62 | 14.68 | 14.62 | 14.68 | 12,940 | +0.00(+0.00%) |
Sep 10, 2018 | 14.67 | 14.68 | 14.67 | 14.68 | 1,047 | +0.04(+0.27%) |
Sep 07, 2018 | 14.62 | 14.64 | 14.60 | 14.64 | 1,225 | -0.06(-0.41%) |
Sep 06, 2018 | 14.71 | 14.72 | 14.70 | 14.70 | 3,056 | -0.06(-0.41%) |
Sep 05, 2018 | 14.77 | 14.77 | 14.68 | 14.76 | 11,122 | -0.02(-0.14%) |
Sep 04, 2018 | 14.97 | 14.97 | 14.75 | 14.78 | 11,190 | -0.22(-1.47%) |
Aug 31, 2018 | 15.00 | 15.00 | 15.00 | 0 | -0.11(-0.73%) | |
Aug 30, 2018 | 15.12 | 15.14 | 15.10 | 15.11 | 8,015 | -0.04(-0.26%) |
Aug 29, 2018 | 15.15 | 15.16 | 15.15 | 15.15 | 12,019 | -0.01(-0.07%) |
Aug 28, 2018 | 15.22 | 15.22 | 15.14 | 15.16 | 3,986 | -0.03(-0.20%) |
Aug 27, 2018 | 15.10 | 15.21 | 15.10 | 15.19 | 5,475 | +0.16(+1.06%) |
Aug 24, 2018 | 15.12 | 15.12 | 15.03 | 15.03 | 5,206 | -0.08(-0.53%) |
Aug 23, 2018 | 15.11 | 15.11 | 15.11 | 15.11 | 233 | -0.05(-0.33%) |
Aug 22, 2018 | 15.17 | 15.17 | 15.14 | 15.16 | 2,009 | +0.02(+0.13%) |
Aug 21, 2018 | 15.17 | 15.18 | 15.14 | 15.14 | 2,088 | +0.04(+0.26%) |
Aug 20, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 1,348 | +0.04(+0.27%) |
Aug 17, 2018 | 15.01 | 15.06 | 15.00 | 15.06 | 2,363 | +0.03(+0.20%) |
Aug 16, 2018 | 14.89 | 15.04 | 14.89 | 15.03 | 9,808 | +0.19(+1.28%) |
Aug 15, 2018 | 14.86 | 14.86 | 14.82 | 14.84 | 1,158 | -0.14(-0.93%) |
Aug 14, 2018 | 14.94 | 14.98 | 14.94 | 14.98 | 1,553 | +0.08(+0.54%) |
Aug 13, 2018 | 14.95 | 14.96 | 14.90 | 14.90 | 4,336 | -0.05(-0.33%) |
Aug 10, 2018 | 14.93 | 14.98 | 14.93 | 14.95 | 9,437 | -0.11(-0.73%) |
Aug 09, 2018 | 15.14 | 15.14 | 15.06 | 15.06 | 3,100 | -0.01(-0.07%) |
Aug 08, 2018 | 15.08 | 15.11 | 15.07 | 15.07 | 2,561 | -0.08(-0.53%) |
Aug 07, 2018 | 15.34 | 15.34 | 15.15 | 15.15 | 5,885 | -0.08(-0.53%) |
Aug 03, 2018 | 15.23 | 15.23 | 15.23 | 0 | +0.04(+0.26%) | |
Aug 02, 2018 | 15.17 | 15.19 | 15.17 | 15.19 | 659 | +0.09(+0.60%) |
Aug 01, 2018 | 15.12 | 15.12 | 15.09 | 15.10 | 3,165 | -0.11(-0.72%) |
Jul 31, 2018 | 15.08 | 15.21 | 15.08 | 15.21 | 655 | +0.11(+0.73%) |
Jul 30, 2018 | 15.18 | 15.18 | 15.10 | 15.10 | 1,357 | -0.05(-0.33%) |
Jul 27, 2018 | 15.15 | 15.21 | 15.13 | 15.15 | 3,970 | -0.02(-0.13%) |
Jul 26, 2018 | 15.05 | 15.19 | 15.05 | 15.17 | 10,154 | +0.16(+1.07%) |
Jul 25, 2018 | 15.04 | 15.04 | 14.96 | 15.01 | 3,125 | -0.09(-0.60%) |
Jul 24, 2018 | 15.11 | 15.11 | 15.09 | 15.10 | 3,006 | +0.05(+0.33%) |
Jul 23, 2018 | 15.06 | 15.06 | 15.05 | 15.05 | 6,900 | -0.01(-0.07%) |
Jul 20, 2018 | 15.23 | 15.23 | 15.06 | 15.06 | 6,023 | -0.23(-1.50%) |
Jul 19, 2018 | 15.31 | 15.31 | 15.29 | 15.29 | 888 | -0.05(-0.33%) |
Jul 18, 2018 | 15.46 | 15.46 | 15.34 | 15.34 | 1,367 | +0.11(+0.72%) |
Jul 16, 2018 | 15.23 | 15.23 | 15.23 | 86 | +0.00(+0.00%) | |
Jul 13, 2018 | 15.26 | 15.27 | 15.22 | 15.23 | 7,938 | -0.04(-0.26%) |
Jul 12, 2018 | 15.10 | 15.27 | 15.10 | 15.27 | 1,140 | +0.20(+1.33%) |
Jul 11, 2018 | 15.15 | 15.15 | 15.07 | 15.07 | 3,674 | -0.11(-0.72%) |
Jul 10, 2018 | 15.19 | 15.20 | 15.18 | 15.18 | 1,546 | -0.05(-0.33%) |
Jul 09, 2018 | 15.16 | 15.23 | 15.15 | 15.23 | 5,725 | +0.12(+0.79%) |
Jul 06, 2018 | 15.11 | 15.12 | 15.11 | 15.11 | 780 | +0.09(+0.60%) |
Jul 05, 2018 | 15.04 | 15.06 | 15.00 | 15.02 | 5,320 | -0.06(-0.40%) |
Jul 04, 2018 | 15.08 | 15.08 | 15.08 | 15.08 | 695 | -0.02(-0.13%) |