Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.23 | 15.23 | 15.20 | 15.23 | 1,588,993 | +0.01(+0.05%) |
Aug 29, 2019 | 15.22 | 15.23 | 15.20 | 15.22 | 1,335,469 | +0.01(+0.05%) |
Aug 28, 2019 | 15.20 | 15.22 | 15.19 | 15.21 | 1,508,148 | +0.02(+0.15%) |
Aug 27, 2019 | 15.18 | 15.19 | 15.16 | 15.19 | 1,228,708 | +0.03(+0.20%) |
Aug 26, 2019 | 15.16 | 15.17 | 15.14 | 15.16 | 1,049,455 | +0.01(+0.05%) |
Aug 23, 2019 | 15.14 | 15.17 | 15.13 | 15.15 | 1,656,454 | -0.01(-0.05%) |
Aug 22, 2019 | 15.14 | 15.16 | 15.13 | 15.16 | 1,463,509 | +0.02(+0.15%) |
Aug 21, 2019 | 15.13 | 15.14 | 15.12 | 15.13 | 1,118,545 | +0.01(+0.09%) |
Aug 20, 2019 | 15.10 | 15.12 | 15.08 | 15.12 | 1,765,073 | +0.02(+0.15%) |
Aug 19, 2019 | 15.10 | 15.10 | 15.07 | 15.10 | 1,659,596 | +0.02(+0.10%) |
Aug 16, 2019 | 15.07 | 15.11 | 15.04 | 15.08 | 1,949,449 | -0.01(-0.05%) |
Aug 15, 2019 | 15.07 | 15.10 | 15.07 | 15.09 | 1,612,273 | +0.00(+0.00%) |
Aug 14, 2019 | 15.10 | 15.10 | 15.03 | 15.09 | 1,863,189 | -0.02(-0.15%) |
Aug 13, 2019 | 15.09 | 15.11 | 15.07 | 15.11 | 1,918,222 | +0.02(+0.15%) |
Aug 12, 2019 | 15.09 | 15.10 | 15.07 | 15.09 | 1,025,872 | -0.01(-0.05%) |
Aug 09, 2019 | 15.08 | 15.10 | 15.08 | 15.10 | 1,618,926 | +0.01(+0.05%) |
Aug 08, 2019 | 15.06 | 15.10 | 15.06 | 15.09 | 1,284,974 | +0.05(+0.36%) |
Aug 07, 2019 | 15.08 | 15.08 | 15.03 | 15.03 | 1,814,611 | -0.05(-0.36%) |
Aug 06, 2019 | 15.05 | 15.10 | 15.04 | 15.09 | 1,235,778 | +0.07(+0.46%) |
Aug 05, 2019 | 15.13 | 15.13 | 15.00 | 15.02 | 1,824,304 | -0.12(-0.76%) |
Aug 02, 2019 | 15.14 | 15.14 | 15.08 | 15.14 | 1,464,224 | -0.01(-0.05%) |
Aug 01, 2019 | 15.14 | 15.17 | 15.13 | 15.14 | 1,748,977 | -0.01(-0.05%) |
Jul 31, 2019 | 15.14 | 15.16 | 15.10 | 15.15 | 2,407,922 | +0.00(+0.00%) |
Jul 30, 2019 | 15.16 | 15.17 | 15.13 | 15.15 | 1,565,453 | -0.02(-0.10%) |
Jul 29, 2019 | 15.14 | 15.17 | 15.14 | 15.17 | 1,211,638 | +0.02(+0.15%) |
Jul 26, 2019 | 15.14 | 15.16 | 15.12 | 15.14 | 1,183,196 | +0.03(+0.20%) |
Jul 25, 2019 | 15.15 | 15.16 | 15.10 | 15.11 | 1,964,117 | -0.04(-0.25%) |
Jul 24, 2019 | 15.10 | 15.15 | 15.10 | 15.15 | 1,402,714 | +0.03(+0.20%) |
Jul 23, 2019 | 15.12 | 15.12 | 15.10 | 15.12 | 1,287,160 | +0.02(+0.12%) |
Jul 22, 2019 | 15.09 | 15.11 | 15.07 | 15.10 | 982,655 | +0.03(+0.20%) |
Jul 19, 2019 | 15.07 | 15.09 | 15.05 | 15.07 | 1,451,179 | +0.00(+0.00%) |
Jul 18, 2019 | 15.05 | 15.07 | 15.04 | 15.07 | 1,449,475 | +0.02(+0.15%) |
Jul 17, 2019 | 15.03 | 15.07 | 15.03 | 15.05 | 1,540,876 | +0.02(+0.10%) |
Jul 16, 2019 | 15.04 | 15.05 | 14.99 | 15.03 | 1,831,547 | -0.01(-0.05%) |
Jul 15, 2019 | 15.04 | 15.05 | 15.04 | 15.04 | 973,532 | +0.00(+0.00%) |
Jul 12, 2019 | 15.02 | 15.04 | 15.01 | 15.04 | 1,412,552 | +0.02(+0.15%) |
Jul 11, 2019 | 14.99 | 15.02 | 14.98 | 15.02 | 1,197,437 | +0.01(+0.05%) |
Jul 10, 2019 | 15.02 | 15.02 | 14.99 | 15.01 | 1,088,904 | +0.00(+0.00%) |
Jul 09, 2019 | 14.98 | 15.02 | 14.98 | 15.01 | 1,786,239 | +0.02(+0.10%) |
Jul 08, 2019 | 14.99 | 14.99 | 14.95 | 14.99 | 1,030,890 | +0.00(+0.00%) |
Jul 05, 2019 | 14.97 | 14.99 | 14.96 | 14.99 | 954,230 | +0.01(+0.05%) |
Jul 03, 2019 | 14.97 | 14.99 | 14.95 | 14.99 | 932,901 | +0.03(+0.21%) |
Jul 02, 2019 | 14.92 | 14.98 | 14.92 | 14.95 | 2,248,889 | +0.06(+0.41%) |
Jul 01, 2019 | 14.93 | 14.95 | 14.88 | 14.89 | 4,795,781 | -0.02(-0.10%) |
Jun 28, 2019 | 14.89 | 14.92 | 14.88 | 14.91 | 1,299,662 | +0.04(+0.26%) |
Jun 27, 2019 | 14.88 | 14.91 | 14.85 | 14.87 | 1,604,202 | -0.01(-0.05%) |
Jun 26, 2019 | 14.88 | 14.89 | 14.85 | 14.88 | 1,297,916 | +0.01(+0.05%) |
Jun 25, 2019 | 14.88 | 14.89 | 14.84 | 14.87 | 1,080,096 | -0.01(-0.05%) |
Jun 24, 2019 | 14.89 | 14.89 | 14.87 | 14.88 | 1,117,866 | -0.01(-0.05%) |
Jun 21, 2019 | 14.89 | 14.91 | 14.88 | 14.89 | 1,049,952 | -0.02(-0.10%) |
Jun 20, 2019 | 14.89 | 14.91 | 14.86 | 14.90 | 1,239,290 | +0.06(+0.41%) |
Jun 19, 2019 | 14.80 | 14.85 | 14.79 | 14.84 | 1,424,844 | +0.04(+0.26%) |
Jun 18, 2019 | 14.79 | 14.82 | 14.79 | 14.80 | 1,174,854 | +0.02(+0.16%) |
Jun 17, 2019 | 14.75 | 14.79 | 14.75 | 14.78 | 803,285 | +0.02(+0.16%) |
Jun 14, 2019 | 14.74 | 14.76 | 14.73 | 14.76 | 1,575,514 | +0.02(+0.10%) |
Jun 13, 2019 | 14.74 | 14.75 | 14.73 | 14.74 | 2,600,964 | +0.01(+0.05%) |
Jun 12, 2019 | 14.75 | 14.76 | 14.72 | 14.73 | 1,875,057 | -0.02(-0.16%) |
Jun 11, 2019 | 14.76 | 14.76 | 14.73 | 14.75 | 800,271 | +0.01(+0.05%) |
Jun 10, 2019 | 14.73 | 14.75 | 14.72 | 14.75 | 2,256,475 | +0.01(+0.05%) |
Jun 07, 2019 | 14.72 | 14.75 | 14.71 | 14.74 | 1,220,424 | +0.03(+0.21%) |
Jun 06, 2019 | 14.70 | 14.71 | 14.69 | 14.71 | 883,503 | +0.02(+0.10%) |
Jun 05, 2019 | 14.69 | 14.72 | 14.68 | 14.69 | 1,158,989 | +0.03(+0.21%) |
Jun 04, 2019 | 14.64 | 14.66 | 14.63 | 14.66 | 1,078,617 | +0.04(+0.26%) |
Jun 03, 2019 | 14.60 | 14.62 | 14.60 | 14.62 | 982,139 | -0.01(-0.05%) |
May 31, 2019 | 14.62 | 14.66 | 14.59 | 14.63 | 2,152,052 | +0.01(+0.05%) |
May 30, 2019 | 14.62 | 14.63 | 14.60 | 14.62 | 1,646,792 | -0.01(-0.05%) |
May 29, 2019 | 14.62 | 14.63 | 14.60 | 14.63 | 1,536,388 | +0.02(+0.10%) |
May 28, 2019 | 14.62 | 14.63 | 14.60 | 14.62 | 1,014,058 | +0.01(+0.05%) |
May 24, 2019 | 14.60 | 14.61 | 14.58 | 14.61 | 1,565,568 | -0.01(-0.05%) |
May 23, 2019 | 14.66 | 14.66 | 14.60 | 14.62 | 1,135,310 | -0.04(-0.26%) |
May 22, 2019 | 14.65 | 14.66 | 14.63 | 14.66 | 1,060,913 | +0.01(+0.05%) |
May 21, 2019 | 14.66 | 14.66 | 14.64 | 14.65 | 1,227,254 | +0.00(+0.02%) |
May 20, 2019 | 14.64 | 14.66 | 14.63 | 14.65 | 741,459 | +0.01(+0.05%) |
May 17, 2019 | 14.62 | 14.68 | 14.62 | 14.64 | 1,141,291 | +0.00(+0.00%) |
May 16, 2019 | 14.63 | 14.65 | 14.62 | 14.64 | 847,539 | +0.01(+0.05%) |
May 15, 2019 | 14.59 | 14.64 | 14.59 | 14.63 | 960,660 | +0.02(+0.10%) |
May 14, 2019 | 14.59 | 14.62 | 14.59 | 14.62 | 898,411 | +0.01(+0.05%) |
May 13, 2019 | 14.55 | 14.61 | 14.55 | 14.61 | 1,496,258 | +0.01(+0.08%) |
May 10, 2019 | 14.59 | 14.61 | 14.56 | 14.60 | 1,356,195 | -0.01(-0.08%) |
May 09, 2019 | 14.61 | 14.61 | 14.58 | 14.61 | 645,087 | -0.02(-0.16%) |
May 08, 2019 | 14.62 | 14.65 | 14.62 | 14.63 | 636,481 | +0.02(+0.10%) |
May 07, 2019 | 14.65 | 14.67 | 14.61 | 14.62 | 2,097,663 | -0.06(-0.41%) |
May 06, 2019 | 14.63 | 14.68 | 14.63 | 14.68 | 1,006,255 | +0.00(+0.00%) |
May 03, 2019 | 14.67 | 14.69 | 14.67 | 14.68 | 1,152,069 | +0.02(+0.10%) |
May 02, 2019 | 14.66 | 14.67 | 14.64 | 14.66 | 1,492,375 | -0.01(-0.05%) |
May 01, 2019 | 14.65 | 14.68 | 14.65 | 14.67 | 1,273,692 | +0.02(+0.10%) |
Apr 30, 2019 | 14.63 | 14.66 | 14.62 | 14.65 | 1,089,063 | +0.02(+0.16%) |
Apr 29, 2019 | 14.61 | 14.63 | 14.61 | 14.63 | 941,827 | +0.02(+0.10%) |
Apr 26, 2019 | 14.60 | 14.62 | 14.60 | 14.62 | 862,507 | +0.01(+0.05%) |
Apr 25, 2019 | 14.62 | 14.63 | 14.60 | 14.61 | 1,047,707 | -0.02(-0.16%) |
Apr 24, 2019 | 14.60 | 14.64 | 14.60 | 14.63 | 1,028,755 | +0.02(+0.10%) |
Apr 23, 2019 | 14.61 | 14.62 | 14.60 | 14.62 | 1,386,456 | +0.01(+0.04%) |
Apr 22, 2019 | 14.60 | 14.62 | 14.59 | 14.61 | 1,242,360 | +0.01(+0.05%) |
Apr 18, 2019 | 14.60 | 14.62 | 14.59 | 14.60 | 5,165,812 | +0.01(+0.05%) |
Apr 17, 2019 | 14.59 | 14.61 | 14.57 | 14.59 | 1,125,522 | +0.02(+0.16%) |
Apr 16, 2019 | 14.58 | 14.59 | 14.55 | 14.57 | 1,391,156 | -0.02(-0.10%) |
Apr 15, 2019 | 14.56 | 14.59 | 14.56 | 14.59 | 763,385 | +0.02(+0.10%) |
Apr 12, 2019 | 14.56 | 14.58 | 14.56 | 14.57 | 726,209 | +0.02(+0.16%) |
Apr 11, 2019 | 14.53 | 14.57 | 14.53 | 14.55 | 1,115,265 | +0.00(+0.00%) |
Apr 10, 2019 | 14.50 | 14.55 | 14.49 | 14.55 | 1,041,667 | +0.05(+0.31%) |
Apr 09, 2019 | 14.50 | 14.52 | 14.50 | 14.50 | 794,117 | -0.02(-0.10%) |
Apr 08, 2019 | 14.50 | 14.54 | 14.50 | 14.52 | 949,750 | +0.02(+0.10%) |
Apr 05, 2019 | 14.51 | 14.53 | 14.49 | 14.50 | 3,433,493 | -0.01(-0.05%) |
Apr 04, 2019 | 14.49 | 14.52 | 14.47 | 14.51 | 854,510 | +0.02(+0.16%) |
Apr 03, 2019 | 14.47 | 14.50 | 14.47 | 14.49 | 1,325,266 | +0.00(+0.00%) |
Apr 02, 2019 | 14.44 | 14.49 | 14.44 | 14.49 | 1,038,858 | +0.05(+0.32%) |
Apr 01, 2019 | 14.47 | 14.48 | 14.41 | 14.44 | 3,485,464 | +0.00(+0.00%) |
Mar 29, 2019 | 14.41 | 14.44 | 14.39 | 14.44 | 847,750 | +0.05(+0.37%) |
Mar 28, 2019 | 14.37 | 14.41 | 14.37 | 14.39 | 786,346 | +0.01(+0.05%) |
Mar 27, 2019 | 14.36 | 14.40 | 14.36 | 14.38 | 824,506 | +0.02(+0.16%) |
Mar 26, 2019 | 14.34 | 14.38 | 14.34 | 14.36 | 952,389 | +0.02(+0.11%) |
Mar 25, 2019 | 14.37 | 14.37 | 14.32 | 14.34 | 855,582 | -0.03(-0.21%) |
Mar 22, 2019 | 14.34 | 14.37 | 14.34 | 14.37 | 758,936 | +0.01(+0.05%) |
Mar 21, 2019 | 14.38 | 14.38 | 14.34 | 14.37 | 1,364,554 | +0.00(+0.00%) |
Mar 20, 2019 | 14.37 | 14.38 | 14.34 | 14.37 | 1,026,965 | +0.00(+0.00%) |
Mar 19, 2019 | 14.39 | 14.40 | 14.37 | 14.37 | 1,464,390 | -0.02(-0.16%) |
Mar 18, 2019 | 14.38 | 14.40 | 14.37 | 14.39 | 1,090,054 | +0.02(+0.11%) |
Mar 15, 2019 | 14.37 | 14.38 | 14.35 | 14.37 | 890,588 | +0.03(+0.21%) |
Mar 14, 2019 | 14.34 | 14.37 | 14.32 | 14.34 | 1,017,410 | +0.00(+0.00%) |
Mar 13, 2019 | 14.29 | 14.35 | 14.28 | 14.34 | 796,826 | +0.05(+0.37%) |
Mar 12, 2019 | 14.28 | 14.29 | 14.27 | 14.29 | 705,972 | -0.01(-0.05%) |
Mar 11, 2019 | 14.27 | 14.30 | 14.25 | 14.30 | 964,482 | +0.03(+0.21%) |
Mar 08, 2019 | 14.23 | 14.28 | 14.22 | 14.27 | 497,365 | +0.04(+0.26%) |
Mar 07, 2019 | 14.28 | 14.28 | 14.22 | 14.23 | 1,177,521 | -0.06(-0.42%) |
Mar 06, 2019 | 14.27 | 14.30 | 14.27 | 14.29 | 1,427,347 | +0.01(+0.05%) |
Mar 05, 2019 | 14.28 | 14.28 | 14.26 | 14.28 | 833,828 | +0.00(+0.00%) |
Mar 04, 2019 | 14.27 | 14.30 | 14.26 | 14.28 | 1,422,539 | +0.02(+0.11%) |
Mar 01, 2019 | 14.25 | 14.28 | 14.24 | 14.27 | 1,274,392 | +0.02(+0.16%) |
Feb 28, 2019 | 14.22 | 14.25 | 14.22 | 14.25 | 704,183 | +0.02(+0.11%) |
Feb 27, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 1,037,074 | +0.02(+0.16%) |
Feb 26, 2019 | 14.19 | 14.22 | 14.19 | 14.21 | 1,035,136 | +0.02(+0.11%) |
Feb 25, 2019 | 14.19 | 14.22 | 14.17 | 14.19 | 1,447,183 | +0.01(+0.05%) |
Feb 22, 2019 | 14.17 | 14.20 | 14.16 | 14.19 | 812,713 | +0.03(+0.21%) |
Feb 21, 2019 | 14.17 | 14.18 | 14.13 | 14.16 | 844,203 | -0.02(-0.16%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.15 | 14.18 | 1,152,156 | +0.03(+0.21%) |
Feb 19, 2019 | 14.11 | 14.16 | 14.11 | 14.15 | 980,120 | +0.01(+0.11%) |
Feb 15, 2019 | 14.13 | 14.14 | 14.10 | 14.13 | 751,927 | +0.03(+0.21%) |
Feb 14, 2019 | 14.09 | 14.14 | 14.09 | 14.10 | 1,484,790 | +0.00(+0.00%) |
Feb 13, 2019 | 14.07 | 14.10 | 14.07 | 14.10 | 1,572,357 | +0.02(+0.16%) |
Feb 12, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 961,596 | +0.02(+0.16%) |
Feb 11, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 875,838 | +0.02(+0.16%) |
Feb 08, 2019 | 14.02 | 14.06 | 14.01 | 14.04 | 1,079,171 | -0.01(-0.05%) |
Feb 07, 2019 | 14.04 | 14.06 | 14.01 | 14.04 | 1,157,165 | -0.01(-0.05%) |
Feb 06, 2019 | 14.04 | 14.08 | 13.98 | 14.05 | 1,426,409 | -0.01(-0.05%) |
Feb 05, 2019 | 14.05 | 14.07 | 14.04 | 14.06 | 1,995,249 | +0.00(+0.00%) |
Feb 04, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 1,293,413 | +0.03(+0.21%) |
Feb 01, 2019 | 14.05 | 14.06 | 14.00 | 14.03 | 1,753,253 | -0.02(-0.16%) |
Jan 31, 2019 | 13.98 | 14.06 | 13.96 | 14.05 | 1,446,719 | +0.07(+0.54%) |
Jan 30, 2019 | 13.94 | 14.00 | 13.92 | 13.98 | 1,149,417 | +0.04(+0.32%) |
Jan 29, 2019 | 13.94 | 13.95 | 13.91 | 13.93 | 1,135,321 | +0.01(+0.05%) |
Jan 28, 2019 | 13.90 | 13.94 | 13.89 | 13.92 | 2,222,230 | +0.03(+0.22%) |
Jan 25, 2019 | 13.86 | 13.92 | 13.86 | 13.89 | 1,388,553 | +0.06(+0.43%) |
Jan 24, 2019 | 13.83 | 13.86 | 13.80 | 13.83 | 2,060,238 | +0.00(+0.00%) |
Jan 23, 2019 | 13.82 | 13.84 | 13.80 | 13.83 | 1,344,221 | +0.04(+0.31%) |
Jan 22, 2019 | 13.88 | 13.89 | 13.76 | 13.79 | 3,830,078 | -0.08(-0.59%) |
Jan 18, 2019 | 13.81 | 13.90 | 13.81 | 13.87 | 1,467,194 | +0.06(+0.43%) |
Jan 17, 2019 | 13.81 | 13.85 | 13.79 | 13.81 | 1,826,886 | +0.02(+0.16%) |
Jan 16, 2019 | 13.79 | 13.83 | 13.78 | 13.79 | 2,961,088 | +0.02(+0.16%) |
Jan 15, 2019 | 13.78 | 13.81 | 13.75 | 13.77 | 1,517,441 | +0.01(+0.11%) |
Jan 14, 2019 | 13.78 | 13.81 | 13.74 | 13.75 | 2,306,713 | +0.00(+0.00%) |
Jan 11, 2019 | 13.73 | 13.78 | 13.72 | 13.75 | 3,968,694 | +0.03(+0.22%) |
Jan 10, 2019 | 13.69 | 13.74 | 13.68 | 13.72 | 1,564,825 | +0.00(+0.00%) |
Jan 09, 2019 | 13.65 | 13.73 | 13.61 | 13.72 | 1,292,441 | +0.11(+0.82%) |
Jan 08, 2019 | 13.59 | 13.64 | 13.55 | 13.61 | 3,272,905 | +0.04(+0.28%) |
Jan 07, 2019 | 13.54 | 13.60 | 13.51 | 13.57 | 2,484,314 | +0.05(+0.39%) |
Jan 04, 2019 | 13.49 | 13.52 | 13.48 | 13.52 | 1,951,083 | +0.07(+0.50%) |
Jan 03, 2019 | 13.46 | 13.49 | 13.43 | 13.45 | 1,171,078 | +0.02(+0.17%) |
Jan 02, 2019 | 13.40 | 13.45 | 13.36 | 13.43 | 1,998,415 | +0.02(+0.17%) |
Dec 31, 2018 | 13.37 | 13.44 | 13.37 | 13.41 | 4,137,754 | +0.08(+0.62%) |
Dec 28, 2018 | 13.33 | 13.39 | 13.31 | 13.33 | 4,693,523 | +0.02(+0.11%) |
Dec 27, 2018 | 13.37 | 13.39 | 13.27 | 13.31 | 4,627,761 | -0.07(-0.50%) |
Dec 26, 2018 | 13.39 | 13.42 | 13.36 | 13.38 | 3,759,656 | +0.01(+0.06%) |
Dec 24, 2018 | 13.37 | 13.41 | 13.32 | 13.37 | 1,132,153 | -0.04(-0.28%) |
Dec 21, 2018 | 13.37 | 13.42 | 13.31 | 13.41 | 5,795,425 | +0.05(+0.39%) |
Dec 20, 2018 | 13.45 | 13.51 | 13.35 | 13.36 | 4,532,326 | -0.12(-0.89%) |
Dec 19, 2018 | 13.49 | 13.54 | 13.45 | 13.48 | 4,066,117 | -0.03(-0.22%) |
Dec 18, 2018 | 13.54 | 13.55 | 13.45 | 13.51 | 2,759,445 | +0.03(+0.20%) |
Dec 17, 2018 | 13.51 | 13.53 | 13.46 | 13.48 | 1,806,743 | -0.07(-0.49%) |
Dec 14, 2018 | 13.49 | 13.57 | 13.49 | 13.55 | 1,413,370 | +0.01(+0.11%) |
Dec 13, 2018 | 13.52 | 13.59 | 13.50 | 13.53 | 1,938,546 | +0.04(+0.33%) |
Dec 12, 2018 | 13.52 | 13.54 | 13.46 | 13.49 | 3,161,122 | +0.02(+0.17%) |
Dec 11, 2018 | 13.49 | 13.54 | 13.46 | 13.46 | 4,545,772 | +0.00(+0.00%) |
Dec 10, 2018 | 13.52 | 13.53 | 13.46 | 13.46 | 2,491,922 | -0.01(-0.11%) |
Dec 07, 2018 | 13.54 | 13.58 | 13.48 | 13.48 | 1,803,976 | -0.05(-0.38%) |
Dec 06, 2018 | 13.46 | 13.61 | 13.42 | 13.53 | 2,145,403 | +0.00(+0.00%) |
Dec 04, 2018 | 13.61 | 13.64 | 13.50 | 13.53 | 2,343,365 | -0.07(-0.49%) |
Dec 03, 2018 | 13.64 | 13.65 | 13.60 | 13.60 | 1,773,642 | -0.02(-0.16%) |
Nov 30, 2018 | 13.62 | 13.67 | 13.61 | 13.62 | 1,585,043 | -0.02(-0.16%) |
Nov 29, 2018 | 13.67 | 13.67 | 13.61 | 13.64 | 2,604,974 | -0.01(-0.11%) |
Nov 28, 2018 | 13.70 | 13.71 | 13.64 | 13.66 | 1,590,017 | -0.04(-0.33%) |
Nov 27, 2018 | 13.70 | 13.72 | 13.67 | 13.70 | 1,313,596 | +0.01(+0.11%) |
Nov 26, 2018 | 13.72 | 13.75 | 13.68 | 13.69 | 1,339,170 | -0.01(-0.05%) |
Nov 23, 2018 | 13.64 | 13.70 | 13.64 | 13.70 | 369,331 | +0.04(+0.27%) |
Nov 21, 2018 | 13.66 | 13.66 | 13.66 | 0 | -0.07(-0.52%) | |
Nov 20, 2018 | 13.69 | 13.74 | 13.62 | 13.73 | 1,500,347 | -0.02(-0.16%) |
Nov 19, 2018 | 13.74 | 13.77 | 13.71 | 13.75 | 1,392,123 | -0.01(-0.05%) |
Nov 16, 2018 | 13.77 | 13.80 | 13.75 | 13.76 | 961,354 | -0.03(-0.21%) |
Nov 15, 2018 | 13.86 | 13.86 | 13.79 | 13.79 | 2,121,592 | -0.08(-0.59%) |
Nov 14, 2018 | 13.91 | 13.91 | 13.86 | 13.87 | 1,183,686 | -0.04(-0.27%) |
Nov 13, 2018 | 13.92 | 13.95 | 13.91 | 13.91 | 655,397 | -0.01(-0.05%) |
Nov 12, 2018 | 13.92 | 13.92 | 13.91 | 13.91 | 608,790 | -0.01(-0.05%) |
Nov 09, 2018 | 13.93 | 13.94 | 13.90 | 13.92 | 1,199,796 | -0.01(-0.11%) |
Nov 08, 2018 | 13.91 | 13.94 | 13.91 | 13.94 | 864,509 | +0.01(+0.11%) |
Nov 07, 2018 | 13.89 | 13.93 | 13.89 | 13.92 | 1,298,672 | +0.04(+0.27%) |
Nov 06, 2018 | 13.89 | 13.91 | 13.88 | 13.88 | 1,222,652 | +0.01(+0.05%) |
Nov 05, 2018 | 13.88 | 13.92 | 13.87 | 13.88 | 2,180,097 | -0.01(-0.05%) |
Nov 02, 2018 | 13.86 | 13.91 | 13.86 | 13.88 | 2,157,901 | +0.01(+0.05%) |
Nov 01, 2018 | 13.85 | 13.89 | 13.82 | 13.88 | 1,534,429 | +0.04(+0.27%) |
Oct 31, 2018 | 13.86 | 13.86 | 13.80 | 13.84 | 1,118,094 | +0.02(+0.16%) |
Oct 30, 2018 | 13.80 | 13.84 | 13.80 | 13.82 | 934,205 | -0.01(-0.05%) |
Oct 29, 2018 | 13.85 | 13.85 | 13.81 | 13.83 | 496,042 | +0.00(+0.00%) |
Oct 26, 2018 | 13.82 | 13.86 | 13.81 | 13.83 | 1,329,241 | -0.05(-0.37%) |
Oct 25, 2018 | 13.79 | 13.88 | 13.79 | 13.88 | 848,430 | +0.04(+0.32%) |
Oct 24, 2018 | 13.87 | 13.89 | 13.82 | 13.83 | 1,095,670 | -0.07(-0.48%) |
Oct 23, 2018 | 13.88 | 13.92 | 13.86 | 13.90 | 963,343 | +0.02(+0.17%) |
Oct 22, 2018 | 13.87 | 13.88 | 13.85 | 13.88 | 879,850 | +0.03(+0.21%) |
Oct 19, 2018 | 13.86 | 13.90 | 13.83 | 13.85 | 1,127,185 | +0.00(+0.00%) |
Oct 18, 2018 | 13.84 | 13.88 | 13.83 | 13.85 | 1,676,479 | -0.02(-0.16%) |
Oct 17, 2018 | 13.82 | 13.88 | 13.82 | 13.87 | 1,124,101 | +0.04(+0.32%) |
Oct 16, 2018 | 13.85 | 13.86 | 13.82 | 13.82 | 4,233,601 | -0.02(-0.16%) |
Oct 15, 2018 | 13.85 | 13.86 | 13.82 | 13.85 | 1,313,980 | -0.01(-0.11%) |
Oct 12, 2018 | 13.83 | 13.89 | 13.83 | 13.86 | 1,009,013 | +0.04(+0.27%) |
Oct 11, 2018 | 13.89 | 13.91 | 13.80 | 13.82 | 1,625,744 | -0.04(-0.27%) |
Oct 10, 2018 | 13.89 | 13.90 | 13.85 | 13.86 | 1,391,940 | -0.03(-0.21%) |
Oct 09, 2018 | 13.91 | 13.93 | 13.88 | 13.89 | 1,620,060 | -0.01(-0.11%) |
Oct 08, 2018 | 13.94 | 13.94 | 13.88 | 13.91 | 1,145,385 | -0.04(-0.26%) |
Oct 05, 2018 | 13.94 | 13.94 | 13.89 | 13.94 | 1,101,756 | +0.03(+0.21%) |
Oct 04, 2018 | 13.99 | 14.00 | 13.91 | 13.91 | 1,027,078 | -0.09(-0.63%) |
Oct 03, 2018 | 14.02 | 14.02 | 13.97 | 14.00 | 1,173,895 | +0.01(+0.05%) |
Oct 02, 2018 | 14.02 | 14.03 | 13.99 | 13.99 | 2,008,510 | -0.03(-0.21%) |
Oct 01, 2018 | 14.04 | 14.06 | 14.00 | 14.02 | 2,215,019 | -0.02(-0.16%) |
Sep 28, 2018 | 14.07 | 14.07 | 14.03 | 14.05 | 714,876 | -0.01(-0.10%) |
Sep 27, 2018 | 14.06 | 14.07 | 14.04 | 14.06 | 1,002,020 | -0.01(-0.10%) |
Sep 26, 2018 | 14.06 | 14.07 | 14.04 | 14.07 | 1,122,145 | +0.01(+0.05%) |
Sep 25, 2018 | 14.07 | 14.08 | 14.04 | 14.07 | 828,672 | -0.01(-0.05%) |
Sep 24, 2018 | 14.04 | 14.09 | 14.04 | 14.07 | 932,519 | +0.00(+0.00%) |
Sep 21, 2018 | 14.05 | 14.08 | 14.05 | 14.07 | 655,587 | +0.01(+0.10%) |
Sep 20, 2018 | 14.07 | 14.08 | 14.05 | 14.06 | 795,679 | -0.01(-0.10%) |
Sep 19, 2018 | 14.07 | 14.08 | 14.05 | 14.07 | 574,996 | +0.00(+0.00%) |
Sep 18, 2018 | 14.07 | 14.08 | 14.06 | 14.07 | 970,568 | +0.01(+0.05%) |
Sep 17, 2018 | 14.07 | 14.08 | 14.05 | 14.07 | 655,602 | +0.01(+0.11%) |
Sep 14, 2018 | 14.07 | 14.07 | 14.03 | 14.05 | 797,148 | -0.00(-0.01%) |
Sep 13, 2018 | 14.05 | 14.07 | 14.03 | 14.05 | 666,516 | +0.01(+0.10%) |
Sep 12, 2018 | 14.06 | 14.06 | 14.03 | 14.04 | 717,911 | -0.01(-0.05%) |
Sep 11, 2018 | 14.04 | 14.06 | 14.04 | 14.05 | 1,577,384 | +0.00(+0.00%) |
Sep 10, 2018 | 14.05 | 14.06 | 14.01 | 14.05 | 1,309,800 | +0.01(+0.08%) |
Sep 07, 2018 | 14.05 | 14.08 | 14.03 | 14.04 | 836,473 | -0.05(-0.34%) |
Sep 06, 2018 | 14.07 | 14.08 | 14.02 | 14.08 | 786,443 | +0.00(+0.00%) |
Sep 05, 2018 | 14.08 | 14.09 | 14.05 | 14.08 | 612,701 | +0.01(+0.05%) |