Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2019 | 14.26 | 14.28 | 14.24 | 14.27 | 1,274,263 | +0.02(+0.16%) |
Feb 28, 2019 | 14.23 | 14.25 | 14.22 | 14.25 | 704,111 | +0.02(+0.11%) |
Feb 27, 2019 | 14.21 | 14.24 | 14.21 | 14.23 | 1,036,969 | +0.02(+0.16%) |
Feb 26, 2019 | 14.19 | 14.23 | 14.19 | 14.21 | 1,035,031 | +0.02(+0.11%) |
Feb 25, 2019 | 14.19 | 14.23 | 14.17 | 14.19 | 1,447,036 | +0.01(+0.05%) |
Feb 22, 2019 | 14.17 | 14.20 | 14.16 | 14.19 | 812,631 | +0.03(+0.21%) |
Feb 21, 2019 | 14.17 | 14.18 | 14.13 | 14.16 | 844,117 | -0.02(-0.16%) |
Feb 20, 2019 | 14.16 | 14.18 | 14.15 | 14.18 | 1,152,039 | +0.03(+0.21%) |
Feb 19, 2019 | 14.11 | 14.16 | 14.11 | 14.15 | 980,021 | +0.01(+0.11%) |
Feb 15, 2019 | 14.13 | 14.14 | 14.11 | 14.14 | 751,851 | +0.03(+0.21%) |
Feb 14, 2019 | 14.09 | 14.14 | 14.09 | 14.11 | 1,484,639 | +0.00(+0.00%) |
Feb 13, 2019 | 14.08 | 14.11 | 14.08 | 14.11 | 1,572,197 | +0.02(+0.16%) |
Feb 12, 2019 | 14.07 | 14.09 | 14.06 | 14.08 | 961,498 | +0.02(+0.16%) |
Feb 11, 2019 | 14.04 | 14.06 | 14.03 | 14.06 | 875,749 | +0.02(+0.16%) |
Feb 08, 2019 | 14.02 | 14.06 | 14.01 | 14.04 | 1,079,061 | -0.01(-0.05%) |
Feb 07, 2019 | 14.04 | 14.06 | 14.02 | 14.05 | 1,157,048 | -0.01(-0.05%) |
Feb 06, 2019 | 14.04 | 14.08 | 13.98 | 14.05 | 1,426,264 | -0.01(-0.05%) |
Feb 05, 2019 | 14.05 | 14.07 | 14.04 | 14.06 | 1,995,046 | +0.00(+0.00%) |
Feb 04, 2019 | 14.04 | 14.06 | 14.02 | 14.06 | 1,293,282 | +0.03(+0.21%) |
Feb 01, 2019 | 14.05 | 14.06 | 14.00 | 14.03 | 1,753,075 | -0.02(-0.16%) |
Jan 31, 2019 | 13.99 | 14.06 | 13.96 | 14.05 | 1,446,572 | +0.08(+0.54%) |
Jan 30, 2019 | 13.94 | 14.00 | 13.92 | 13.98 | 1,149,300 | +0.04(+0.32%) |
Jan 29, 2019 | 13.94 | 13.95 | 13.91 | 13.93 | 1,135,205 | +0.01(+0.05%) |
Jan 28, 2019 | 13.90 | 13.94 | 13.89 | 13.93 | 2,222,004 | +0.03(+0.22%) |
Jan 25, 2019 | 13.87 | 13.92 | 13.87 | 13.90 | 1,388,412 | +0.06(+0.43%) |
Jan 24, 2019 | 13.84 | 13.87 | 13.80 | 13.84 | 2,060,029 | +0.00(+0.00%) |
Jan 23, 2019 | 13.82 | 13.84 | 13.80 | 13.84 | 1,344,084 | +0.04(+0.31%) |
Jan 22, 2019 | 13.88 | 13.89 | 13.76 | 13.79 | 3,829,689 | -0.08(-0.59%) |
Jan 18, 2019 | 13.81 | 13.90 | 13.81 | 13.87 | 1,467,045 | +0.06(+0.43%) |
Jan 17, 2019 | 13.81 | 13.85 | 13.79 | 13.81 | 1,826,701 | +0.02(+0.16%) |
Jan 16, 2019 | 13.79 | 13.83 | 13.78 | 13.79 | 2,960,787 | +0.02(+0.16%) |
Jan 15, 2019 | 13.78 | 13.81 | 13.76 | 13.77 | 1,517,287 | +0.01(+0.11%) |
Jan 14, 2019 | 13.78 | 13.81 | 13.74 | 13.76 | 2,306,479 | +0.00(+0.00%) |
Jan 11, 2019 | 13.73 | 13.78 | 13.72 | 13.76 | 3,968,291 | +0.03(+0.22%) |
Jan 10, 2019 | 13.70 | 13.74 | 13.68 | 13.73 | 1,564,666 | +0.00(+0.00%) |
Jan 09, 2019 | 13.65 | 13.73 | 13.61 | 13.73 | 1,292,310 | +0.11(+0.82%) |
Jan 08, 2019 | 13.59 | 13.64 | 13.55 | 13.61 | 3,272,573 | +0.04(+0.27%) |
Jan 07, 2019 | 13.54 | 13.60 | 13.51 | 13.58 | 2,484,062 | +0.05(+0.39%) |
Jan 04, 2019 | 13.49 | 13.52 | 13.48 | 13.52 | 1,950,885 | +0.07(+0.50%) |
Jan 03, 2019 | 13.46 | 13.49 | 13.43 | 13.46 | 1,170,959 | +0.02(+0.17%) |
Jan 02, 2019 | 13.40 | 13.46 | 13.36 | 13.43 | 1,998,212 | +0.02(+0.17%) |
Dec 31, 2018 | 13.37 | 13.44 | 13.37 | 13.41 | 4,137,334 | +0.08(+0.62%) |
Dec 28, 2018 | 13.33 | 13.40 | 13.31 | 13.33 | 4,693,047 | +0.01(+0.11%) |
Dec 27, 2018 | 13.37 | 13.40 | 13.27 | 13.31 | 4,627,292 | -0.07(-0.50%) |
Dec 26, 2018 | 13.39 | 13.42 | 13.36 | 13.38 | 3,759,275 | +0.01(+0.06%) |
Dec 24, 2018 | 13.37 | 13.41 | 13.32 | 13.37 | 1,132,038 | -0.04(-0.28%) |
Dec 21, 2018 | 13.37 | 13.43 | 13.31 | 13.41 | 5,794,837 | +0.05(+0.39%) |
Dec 20, 2018 | 13.46 | 13.52 | 13.35 | 13.36 | 4,531,866 | -0.12(-0.89%) |
Dec 19, 2018 | 13.49 | 13.54 | 13.45 | 13.48 | 4,065,704 | -0.03(-0.22%) |
Dec 18, 2018 | 13.55 | 13.55 | 13.45 | 13.51 | 2,759,165 | +0.03(+0.20%) |
Dec 17, 2018 | 13.51 | 13.53 | 13.46 | 13.48 | 1,806,560 | -0.07(-0.49%) |
Dec 14, 2018 | 13.50 | 13.57 | 13.50 | 13.55 | 1,413,227 | +0.01(+0.11%) |
Dec 13, 2018 | 13.52 | 13.59 | 13.50 | 13.53 | 1,938,350 | +0.04(+0.33%) |
Dec 12, 2018 | 13.53 | 13.54 | 13.47 | 13.49 | 3,160,802 | +0.02(+0.17%) |
Dec 11, 2018 | 13.50 | 13.54 | 13.47 | 13.47 | 4,545,311 | +0.00(+0.00%) |
Dec 10, 2018 | 13.53 | 13.53 | 13.46 | 13.47 | 2,491,669 | -0.01(-0.11%) |
Dec 07, 2018 | 13.54 | 13.58 | 13.48 | 13.48 | 1,803,793 | -0.05(-0.38%) |
Dec 06, 2018 | 13.46 | 13.61 | 13.42 | 13.53 | 2,145,185 | +0.00(+0.00%) |
Dec 04, 2018 | 13.61 | 13.64 | 13.50 | 13.53 | 2,343,128 | -0.07(-0.49%) |
Dec 03, 2018 | 13.64 | 13.65 | 13.60 | 13.60 | 1,773,462 | -0.02(-0.16%) |
Nov 30, 2018 | 13.62 | 13.67 | 13.61 | 13.62 | 1,584,882 | -0.02(-0.16%) |
Nov 29, 2018 | 13.67 | 13.67 | 13.61 | 13.64 | 2,604,710 | -0.01(-0.11%) |
Nov 28, 2018 | 13.70 | 13.71 | 13.64 | 13.66 | 1,589,856 | -0.04(-0.33%) |
Nov 27, 2018 | 13.70 | 13.72 | 13.67 | 13.70 | 1,313,463 | +0.01(+0.11%) |
Nov 26, 2018 | 13.72 | 13.75 | 13.68 | 13.69 | 1,339,034 | -0.01(-0.05%) |
Nov 23, 2018 | 13.64 | 13.70 | 13.64 | 13.70 | 369,294 | +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 | 1,500,195 | -0.02(-0.16%) |
Nov 19, 2018 | 13.74 | 13.78 | 13.72 | 13.75 | 1,391,982 | -0.01(-0.05%) |
Nov 16, 2018 | 13.77 | 13.80 | 13.75 | 13.76 | 961,256 | -0.03(-0.21%) |
Nov 15, 2018 | 13.86 | 13.86 | 13.79 | 13.79 | 2,121,377 | -0.08(-0.59%) |
Nov 14, 2018 | 13.91 | 13.91 | 13.86 | 13.87 | 1,183,566 | -0.04(-0.27%) |
Nov 13, 2018 | 13.92 | 13.95 | 13.91 | 13.91 | 655,330 | -0.01(-0.05%) |
Nov 12, 2018 | 13.92 | 13.92 | 13.91 | 13.92 | 608,728 | -0.01(-0.05%) |
Nov 09, 2018 | 13.93 | 13.94 | 13.90 | 13.92 | 1,199,675 | -0.01(-0.11%) |
Nov 08, 2018 | 13.92 | 13.94 | 13.92 | 13.94 | 864,421 | +0.01(+0.11%) |
Nov 07, 2018 | 13.89 | 13.93 | 13.89 | 13.92 | 1,298,541 | +0.04(+0.27%) |
Nov 06, 2018 | 13.89 | 13.91 | 13.89 | 13.89 | 1,222,528 | +0.01(+0.05%) |
Nov 05, 2018 | 13.89 | 13.92 | 13.87 | 13.88 | 2,179,877 | -0.01(-0.05%) |
Nov 02, 2018 | 13.86 | 13.91 | 13.86 | 13.89 | 2,157,682 | +0.01(+0.05%) |
Nov 01, 2018 | 13.85 | 13.89 | 13.82 | 13.88 | 1,534,274 | +0.04(+0.27%) |
Oct 31, 2018 | 13.86 | 13.86 | 13.80 | 13.84 | 1,117,980 | +0.02(+0.16%) |
Oct 30, 2018 | 13.80 | 13.84 | 13.80 | 13.82 | 934,111 | -0.01(-0.05%) |
Oct 29, 2018 | 13.85 | 13.85 | 13.81 | 13.83 | 495,992 | +0.00(+0.00%) |
Oct 26, 2018 | 13.82 | 13.86 | 13.81 | 13.83 | 1,329,106 | -0.05(-0.37%) |
Oct 25, 2018 | 13.79 | 13.88 | 13.79 | 13.88 | 848,344 | +0.04(+0.32%) |
Oct 24, 2018 | 13.87 | 13.89 | 13.82 | 13.83 | 1,095,559 | -0.07(-0.48%) |
Oct 23, 2018 | 13.89 | 13.92 | 13.86 | 13.90 | 963,245 | +0.02(+0.17%) |
Oct 22, 2018 | 13.87 | 13.88 | 13.85 | 13.88 | 879,761 | +0.03(+0.21%) |
Oct 19, 2018 | 13.86 | 13.90 | 13.83 | 13.85 | 1,127,071 | +0.00(+0.00%) |
Oct 18, 2018 | 13.84 | 13.89 | 13.83 | 13.85 | 1,676,309 | -0.02(-0.16%) |
Oct 17, 2018 | 13.83 | 13.88 | 13.83 | 13.87 | 1,123,987 | +0.04(+0.32%) |
Oct 16, 2018 | 13.85 | 13.86 | 13.83 | 13.83 | 4,233,171 | -0.02(-0.16%) |
Oct 15, 2018 | 13.86 | 13.86 | 13.83 | 13.85 | 1,313,847 | -0.01(-0.11%) |
Oct 12, 2018 | 13.83 | 13.89 | 13.83 | 13.86 | 1,008,911 | +0.04(+0.27%) |
Oct 11, 2018 | 13.89 | 13.91 | 13.80 | 13.83 | 1,625,579 | -0.04(-0.27%) |
Oct 10, 2018 | 13.89 | 13.90 | 13.85 | 13.86 | 1,391,798 | -0.03(-0.21%) |
Oct 09, 2018 | 13.91 | 13.93 | 13.89 | 13.89 | 1,619,895 | -0.01(-0.11%) |
Oct 08, 2018 | 13.94 | 13.94 | 13.88 | 13.91 | 1,145,269 | -0.04(-0.26%) |
Oct 05, 2018 | 13.94 | 13.94 | 13.89 | 13.94 | 1,101,644 | +0.03(+0.21%) |
Oct 04, 2018 | 13.99 | 14.00 | 13.91 | 13.91 | 1,026,974 | -0.09(-0.63%) |
Oct 03, 2018 | 14.02 | 14.02 | 13.97 | 14.00 | 1,173,776 | +0.01(+0.05%) |
Oct 02, 2018 | 14.03 | 14.03 | 14.00 | 14.00 | 2,008,306 | -0.03(-0.21%) |
Oct 01, 2018 | 14.04 | 14.06 | 14.00 | 14.03 | 2,214,794 | -0.02(-0.16%) |
Sep 28, 2018 | 14.07 | 14.08 | 14.03 | 14.05 | 714,804 | -0.01(-0.10%) |
Sep 27, 2018 | 14.06 | 14.07 | 14.04 | 14.06 | 1,001,918 | -0.01(-0.10%) |
Sep 26, 2018 | 14.06 | 14.08 | 14.04 | 14.08 | 1,122,031 | +0.01(+0.05%) |
Sep 25, 2018 | 14.07 | 14.08 | 14.04 | 14.07 | 828,588 | -0.01(-0.05%) |
Sep 24, 2018 | 14.04 | 14.09 | 14.04 | 14.08 | 932,424 | +0.00(+0.00%) |
Sep 21, 2018 | 14.05 | 14.08 | 14.05 | 14.08 | 655,520 | +0.01(+0.10%) |
Sep 20, 2018 | 14.07 | 14.08 | 14.05 | 14.06 | 795,598 | -0.01(-0.10%) |
Sep 19, 2018 | 14.07 | 14.08 | 14.05 | 14.08 | 574,938 | +0.00(+0.00%) |
Sep 18, 2018 | 14.08 | 14.08 | 14.06 | 14.08 | 970,469 | +0.01(+0.05%) |
Sep 17, 2018 | 14.07 | 14.08 | 14.05 | 14.07 | 655,535 | +0.01(+0.10%) |
Sep 14, 2018 | 14.07 | 14.07 | 14.03 | 14.05 | 797,067 | -0.00(-0.01%) |
Sep 13, 2018 | 14.06 | 14.07 | 14.03 | 14.06 | 666,448 | +0.01(+0.10%) |
Sep 12, 2018 | 14.06 | 14.06 | 14.03 | 14.04 | 717,838 | -0.01(-0.05%) |
Sep 11, 2018 | 14.04 | 14.06 | 14.04 | 14.05 | 1,577,224 | +0.00(+0.00%) |
Sep 10, 2018 | 14.05 | 14.06 | 14.02 | 14.05 | 1,309,667 | +0.01(+0.08%) |
Sep 07, 2018 | 14.06 | 14.08 | 14.03 | 14.04 | 836,388 | -0.05(-0.34%) |
Sep 06, 2018 | 14.07 | 14.09 | 14.02 | 14.09 | 786,364 | +0.00(+0.00%) |
Sep 05, 2018 | 14.08 | 14.09 | 14.06 | 14.09 | 612,639 | +0.01(+0.05%) |
Sep 04, 2018 | 14.08 | 14.10 | 14.07 | 14.08 | 930,441 | -0.04(-0.31%) |
Aug 31, 2018 | 14.12 | 14.12 | 14.12 | 0 | +0.04(+0.26%) | |
Aug 30, 2018 | 14.09 | 14.10 | 14.07 | 14.09 | 988,618 | +0.00(+0.00%) |
Aug 29, 2018 | 14.08 | 14.09 | 14.06 | 14.09 | 1,056,987 | +0.01(+0.10%) |
Aug 28, 2018 | 14.04 | 14.08 | 14.04 | 14.07 | 980,598 | +0.00(+0.00%) |
Aug 27, 2018 | 14.07 | 14.09 | 14.04 | 14.07 | 610,219 | +0.00(+0.00%) |
Aug 24, 2018 | 14.06 | 14.07 | 14.03 | 14.07 | 726,100 | +0.01(+0.05%) |
Aug 23, 2018 | 14.05 | 14.07 | 14.05 | 14.06 | 948,115 | +0.01(+0.05%) |
Aug 22, 2018 | 14.04 | 14.07 | 14.04 | 14.06 | 1,436,637 | +0.01(+0.10%) |
Aug 21, 2018 | 14.04 | 14.07 | 14.03 | 14.04 | 721,727 | +0.02(+0.18%) |
Aug 20, 2018 | 13.98 | 14.05 | 13.98 | 14.02 | 828,526 | -0.01(-0.05%) |
Aug 17, 2018 | 14.00 | 14.02 | 13.98 | 14.02 | 724,436 | +0.01(+0.10%) |
Aug 16, 2018 | 14.01 | 14.06 | 13.98 | 14.01 | 1,244,151 | +0.02(+0.16%) |
Aug 15, 2018 | 13.98 | 14.01 | 13.97 | 13.99 | 781,964 | +0.01(+0.05%) |
Aug 14, 2018 | 13.99 | 14.00 | 13.96 | 13.98 | 726,175 | -0.01(-0.05%) |
Aug 13, 2018 | 14.00 | 14.01 | 13.97 | 13.99 | 863,324 | -0.01(-0.10%) |
Aug 10, 2018 | 14.03 | 14.03 | 13.99 | 14.00 | 1,039,481 | -0.03(-0.21%) |
Aug 09, 2018 | 14.02 | 14.04 | 14.00 | 14.03 | 810,614 | +0.01(+0.10%) |
Aug 08, 2018 | 14.02 | 14.02 | 13.97 | 14.02 | 624,957 | +0.01(+0.05%) |
Aug 07, 2018 | 14.00 | 14.02 | 13.99 | 14.01 | 680,420 | +0.00(+0.00%) |
Aug 06, 2018 | 14.00 | 14.02 | 13.99 | 14.01 | 1,089,472 | +0.00(+0.00%) |
Aug 03, 2018 | 14.01 | 14.01 | 13.98 | 14.01 | 726,908 | +0.01(+0.10%) |
Aug 02, 2018 | 13.98 | 14.01 | 13.98 | 14.00 | 711,571 | -0.01(-0.10%) |