Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.72 | 13.93 | 13.72 | 13.88 | 9,070 | +0.12(+0.87%) |
Feb 27, 2019 | 13.85 | 13.85 | 13.76 | 13.76 | 1,162 | -0.22(-1.54%) |
Feb 26, 2019 | 13.72 | 13.97 | 13.67 | 13.97 | 12,848 | +0.32(+2.35%) |
Feb 25, 2019 | 13.70 | 13.70 | 13.65 | 13.65 | 10,099 | -0.08(-0.56%) |
Feb 22, 2019 | 13.65 | 13.76 | 13.65 | 13.73 | 22,726 | +0.08(+0.57%) |
Feb 21, 2019 | 13.61 | 13.65 | 13.54 | 13.65 | 2,554 | +0.12(+0.85%) |
Feb 20, 2019 | 13.49 | 13.54 | 13.46 | 13.54 | 10,614 | +0.11(+0.81%) |
Feb 19, 2019 | 13.51 | 13.59 | 13.43 | 13.43 | 14,748 | -0.22(-1.65%) |
Feb 15, 2019 | 13.62 | 13.65 | 13.48 | 13.65 | 16,032 | +0.00(+0.00%) |
Feb 14, 2019 | 13.61 | 13.65 | 13.56 | 13.65 | 11,036 | +0.00(+0.00%) |
Feb 13, 2019 | 13.49 | 13.65 | 13.43 | 13.65 | 24,535 | +0.18(+1.32%) |
Feb 12, 2019 | 13.46 | 13.49 | 13.37 | 13.47 | 40,670 | +0.08(+0.59%) |
Feb 11, 2019 | 13.27 | 13.48 | 13.23 | 13.39 | 12,437 | +0.16(+1.21%) |
Feb 08, 2019 | 13.39 | 13.49 | 13.17 | 13.23 | 5,448 | -0.18(-1.34%) |
Feb 07, 2019 | 13.12 | 13.46 | 13.11 | 13.41 | 13,494 | +0.13(+0.97%) |
Feb 06, 2019 | 13.33 | 13.43 | 13.22 | 13.29 | 12,508 | -0.04(-0.34%) |
Feb 05, 2019 | 13.25 | 13.46 | 13.23 | 13.33 | 4,263 | +0.07(+0.53%) |
Feb 04, 2019 | 13.33 | 13.49 | 13.11 | 13.26 | 8,097 | -0.04(-0.34%) |
Feb 01, 2019 | 13.16 | 13.49 | 13.11 | 13.30 | 9,028 | +0.19(+1.42%) |
Jan 31, 2019 | 13.17 | 13.34 | 13.11 | 13.12 | 11,238 | -0.28(-2.06%) |
Jan 30, 2019 | 13.22 | 13.49 | 13.11 | 13.39 | 22,355 | +0.24(+1.86%) |
Jan 29, 2019 | 12.85 | 13.21 | 12.85 | 13.15 | 23,532 | +0.24(+1.84%) |
Jan 28, 2019 | 12.97 | 12.97 | 12.73 | 12.91 | 11,630 | -0.03(-0.25%) |
Jan 25, 2019 | 12.84 | 12.97 | 12.69 | 12.94 | 19,301 | +0.22(+1.77%) |
Jan 24, 2019 | 12.96 | 12.98 | 12.71 | 12.72 | 12,852 | -0.24(-1.83%) |
Jan 23, 2019 | 12.73 | 12.98 | 12.72 | 12.96 | 13,746 | +0.21(+1.61%) |
Jan 22, 2019 | 12.78 | 12.85 | 12.69 | 12.75 | 35,171 | +0.08(+0.61%) |
Jan 18, 2019 | 12.50 | 12.69 | 12.50 | 12.68 | 10,896 | +0.18(+1.44%) |
Jan 17, 2019 | 12.53 | 12.68 | 12.48 | 12.50 | 25,906 | -0.03(-0.21%) |
Jan 16, 2019 | 12.51 | 12.69 | 12.51 | 12.52 | 14,269 | +0.03(+0.26%) |
Jan 15, 2019 | 12.62 | 12.68 | 12.48 | 12.49 | 17,374 | -0.30(-2.31%) |
Jan 14, 2019 | 12.64 | 12.78 | 12.46 | 12.78 | 10,984 | +0.22(+1.79%) |
Jan 11, 2019 | 12.39 | 12.58 | 12.39 | 12.56 | 9,806 | +0.16(+1.30%) |
Jan 10, 2019 | 12.37 | 12.80 | 12.37 | 12.40 | 14,084 | -0.01(-0.10%) |
Jan 09, 2019 | 12.66 | 12.85 | 12.37 | 12.41 | 24,148 | -0.21(-1.63%) |
Jan 08, 2019 | 12.63 | 12.77 | 12.38 | 12.62 | 48,198 | +0.02(+0.15%) |
Jan 07, 2019 | 12.87 | 12.89 | 12.59 | 12.60 | 22,334 | -0.26(-2.05%) |
Jan 04, 2019 | 12.82 | 13.06 | 12.71 | 12.86 | 21,480 | +0.16(+1.23%) |
Jan 03, 2019 | 12.91 | 12.91 | 12.59 | 12.71 | 19,826 | -0.23(-1.75%) |
Jan 02, 2019 | 12.67 | 13.10 | 12.28 | 12.93 | 34,442 | +0.53(+4.30%) |
Dec 31, 2018 | 12.42 | 12.59 | 12.27 | 12.40 | 53,235 | +0.13(+1.05%) |
Dec 28, 2018 | 11.83 | 12.44 | 11.83 | 12.27 | 38,914 | +0.45(+3.81%) |
Dec 27, 2018 | 11.85 | 11.88 | 11.70 | 11.82 | 13,995 | -0.19(-1.61%) |
Dec 26, 2018 | 10.97 | 12.01 | 10.97 | 12.01 | 69,708 | +0.99(+8.97%) |
Dec 24, 2018 | 10.98 | 11.11 | 10.76 | 11.02 | 53,858 | -0.12(-1.09%) |
Dec 21, 2018 | 11.14 | 11.50 | 11.05 | 11.15 | 158,305 | -0.40(-3.45%) |
Dec 20, 2018 | 11.76 | 11.86 | 11.39 | 11.54 | 105,136 | -0.32(-2.68%) |
Dec 19, 2018 | 12.16 | 12.18 | 11.83 | 11.86 | 30,629 | -0.17(-1.45%) |
Dec 18, 2018 | 11.55 | 12.18 | 11.55 | 12.04 | 130,036 | +0.17(+1.47%) |
Dec 17, 2018 | 12.64 | 12.64 | 11.58 | 11.86 | 81,020 | -0.75(-5.94%) |
Dec 14, 2018 | 12.72 | 12.86 | 12.49 | 12.61 | 44,685 | -0.06(-0.49%) |
Dec 13, 2018 | 13.11 | 13.11 | 12.67 | 12.67 | 17,667 | -0.44(-3.38%) |
Dec 12, 2018 | 13.11 | 13.74 | 12.80 | 13.12 | 18,385 | +0.13(+1.03%) |
Dec 11, 2018 | 13.59 | 13.61 | 12.74 | 12.98 | 22,885 | -0.46(-3.41%) |
Dec 10, 2018 | 12.87 | 13.46 | 12.81 | 13.44 | 22,975 | +0.64(+5.02%) |
Dec 07, 2018 | 12.64 | 12.96 | 12.64 | 12.80 | 19,059 | +0.13(+1.02%) |
Dec 06, 2018 | 12.64 | 12.82 | 12.60 | 12.67 | 31,738 | -0.08(-0.67%) |
Dec 04, 2018 | 12.89 | 13.11 | 12.67 | 12.76 | 15,055 | -0.13(-0.99%) |
Dec 03, 2018 | 12.96 | 12.96 | 12.83 | 12.88 | 18,160 | -0.07(-0.56%) |
Nov 30, 2018 | 13.01 | 13.08 | 12.89 | 12.96 | 23,063 | -0.16(-1.19%) |
Nov 29, 2018 | 13.02 | 13.11 | 13.02 | 13.11 | 9,383 | +0.07(+0.57%) |
Nov 28, 2018 | 13.05 | 13.11 | 12.96 | 13.04 | 13,818 | -0.02(-0.14%) |
Nov 27, 2018 | 13.01 | 13.07 | 13.01 | 13.06 | 13,910 | +0.11(+0.87%) |
Nov 26, 2018 | 13.07 | 13.45 | 12.91 | 12.94 | 22,666 | -0.04(-0.34%) |
Nov 23, 2018 | 13.04 | 13.06 | 12.95 | 12.99 | 3,203 | -0.07(-0.53%) |
Nov 21, 2018 | 13.06 | 13.06 | 13.06 | 0 | -0.03(-0.20%) | |
Nov 20, 2018 | 13.21 | 13.32 | 13.05 | 13.08 | 12,414 | -0.21(-1.54%) |
Nov 19, 2018 | 13.30 | 13.33 | 13.15 | 13.29 | 18,220 | +0.06(+0.45%) |
Nov 16, 2018 | 13.28 | 13.42 | 13.21 | 13.23 | 30,270 | -0.04(-0.31%) |
Nov 15, 2018 | 13.17 | 13.29 | 13.17 | 13.27 | 20,102 | +0.10(+0.76%) |
Nov 14, 2018 | 13.24 | 13.37 | 13.05 | 13.17 | 20,850 | +0.03(+0.19%) |
Nov 13, 2018 | 13.01 | 13.26 | 12.92 | 13.14 | 46,674 | +0.16(+1.20%) |
Nov 12, 2018 | 12.84 | 13.44 | 12.77 | 12.99 | 191,747 | +0.41(+3.23%) |
Nov 09, 2018 | 12.55 | 12.79 | 12.52 | 12.58 | 6,406 | -0.06(-0.49%) |
Nov 08, 2018 | 12.63 | 12.79 | 12.62 | 12.64 | 16,306 | -0.01(-0.10%) |
Nov 07, 2018 | 12.80 | 12.80 | 12.66 | 12.66 | 12,773 | +0.05(+0.37%) |
Nov 06, 2018 | 12.76 | 12.80 | 12.49 | 12.61 | 14,890 | -0.05(-0.42%) |
Nov 05, 2018 | 12.44 | 12.74 | 12.41 | 12.66 | 21,569 | +0.22(+1.81%) |
Nov 02, 2018 | 12.49 | 12.54 | 12.39 | 12.44 | 48,049 | -0.05(-0.40%) |
Nov 01, 2018 | 12.52 | 12.64 | 12.42 | 12.49 | 13,815 | +0.06(+0.50%) |
Oct 31, 2018 | 12.56 | 12.80 | 12.18 | 12.42 | 52,423 | -0.24(-1.87%) |
Oct 30, 2018 | 12.61 | 13.32 | 12.57 | 12.66 | 31,931 | +0.21(+1.65%) |
Oct 29, 2018 | 12.57 | 13.11 | 12.42 | 12.46 | 24,798 | -0.04(-0.30%) |
Oct 26, 2018 | 12.36 | 12.84 | 12.34 | 12.49 | 33,153 | +0.01(+0.05%) |
Oct 25, 2018 | 12.99 | 13.02 | 11.89 | 12.49 | 112,588 | -0.43(-3.33%) |
Oct 24, 2018 | 13.21 | 13.28 | 12.89 | 12.92 | 55,365 | -0.36(-2.68%) |
Oct 23, 2018 | 13.37 | 13.42 | 13.19 | 13.27 | 19,447 | -0.15(-1.14%) |
Oct 22, 2018 | 13.33 | 13.45 | 13.31 | 13.43 | 16,407 | +0.00(+0.02%) |
Oct 19, 2018 | 13.55 | 13.57 | 13.36 | 13.42 | 20,180 | -0.04(-0.29%) |
Oct 18, 2018 | 13.50 | 13.57 | 13.42 | 13.46 | 22,229 | -0.05(-0.37%) |
Oct 17, 2018 | 13.57 | 13.67 | 13.37 | 13.51 | 33,509 | -0.02(-0.16%) |
Oct 16, 2018 | 13.67 | 13.67 | 13.54 | 13.54 | 8,945 | -0.14(-1.00%) |
Oct 15, 2018 | 13.54 | 13.69 | 13.54 | 13.67 | 5,684 | +0.14(+1.01%) |
Oct 12, 2018 | 13.50 | 13.60 | 13.50 | 13.54 | 13,293 | +0.04(+0.28%) |
Oct 11, 2018 | 13.51 | 13.67 | 13.50 | 13.50 | 19,307 | -0.02(-0.14%) |
Oct 10, 2018 | 13.63 | 13.74 | 13.52 | 13.52 | 17,078 | -0.19(-1.37%) |
Oct 09, 2018 | 13.73 | 13.80 | 13.62 | 13.70 | 11,060 | -0.01(-0.09%) |
Oct 08, 2018 | 13.62 | 13.84 | 13.61 | 13.72 | 16,106 | -0.02(-0.14%) |
Oct 05, 2018 | 14.00 | 14.02 | 13.74 | 13.74 | 20,821 | -0.25(-1.79%) |
Oct 04, 2018 | 14.02 | 14.03 | 13.92 | 13.99 | 8,366 | +0.04(+0.30%) |
Oct 03, 2018 | 13.84 | 14.06 | 13.83 | 13.94 | 31,289 | -0.01(-0.10%) |
Oct 02, 2018 | 14.04 | 14.04 | 13.96 | 13.96 | 9,880 | -0.03(-0.24%) |
Oct 01, 2018 | 13.87 | 14.12 | 13.86 | 13.99 | 14,670 | -0.01(-0.05%) |
Sep 28, 2018 | 14.05 | 14.05 | 13.94 | 14.00 | 16,336 | +0.04(+0.27%) |
Sep 27, 2018 | 13.80 | 13.96 | 13.80 | 13.96 | 12,109 | +0.04(+0.27%) |
Sep 26, 2018 | 14.04 | 14.04 | 13.77 | 13.92 | 14,818 | -0.11(-0.76%) |
Sep 25, 2018 | 13.74 | 14.05 | 13.74 | 14.03 | 12,143 | +0.22(+1.58%) |
Sep 24, 2018 | 14.08 | 14.12 | 13.78 | 13.81 | 22,125 | -0.27(-1.91%) |
Sep 21, 2018 | 14.14 | 14.14 | 13.99 | 14.08 | 19,700 | +0.12(+0.89%) |
Sep 20, 2018 | 13.91 | 14.12 | 13.84 | 13.95 | 59,543 | +0.14(+1.02%) |
Sep 19, 2018 | 14.12 | 14.12 | 13.69 | 13.81 | 26,591 | -0.23(-1.62%) |
Sep 18, 2018 | 13.76 | 14.06 | 13.72 | 14.04 | 23,789 | +0.29(+2.10%) |
Sep 17, 2018 | 13.68 | 13.75 | 13.68 | 13.75 | 15,350 | +0.03(+0.25%) |
Sep 14, 2018 | 13.87 | 13.87 | 13.60 | 13.72 | 3,746 | +0.03(+0.24%) |
Sep 13, 2018 | 13.60 | 14.00 | 13.60 | 13.69 | 8,610 | -0.00(-0.04%) |
Sep 12, 2018 | 13.63 | 13.75 | 13.60 | 13.69 | 9,932 | +0.06(+0.45%) |
Sep 11, 2018 | 13.74 | 13.74 | 13.63 | 13.63 | 6,474 | -0.06(-0.40%) |
Sep 10, 2018 | 13.75 | 13.75 | 13.63 | 13.68 | 5,696 | +0.06(+0.41%) |
Sep 07, 2018 | 13.70 | 13.72 | 13.60 | 13.63 | 18,731 | -0.04(-0.27%) |
Sep 06, 2018 | 13.79 | 14.00 | 13.66 | 13.67 | 12,183 | -0.15(-1.07%) |
Sep 05, 2018 | 13.91 | 13.96 | 13.75 | 13.81 | 18,321 | -0.00(-0.01%) |
Sep 04, 2018 | 13.94 | 13.97 | 13.81 | 13.81 | 13,674 | -0.14(-1.03%) |
Aug 31, 2018 | 13.96 | 13.96 | 13.96 | 0 | +0.03(+0.23%) | |
Aug 30, 2018 | 14.03 | 14.03 | 13.87 | 13.93 | 34,056 | +0.05(+0.37%) |
Aug 29, 2018 | 13.86 | 14.03 | 13.86 | 13.87 | 13,967 | +0.01(+0.05%) |
Aug 28, 2018 | 14.03 | 14.03 | 13.81 | 13.87 | 21,567 | -0.08(-0.58%) |
Aug 27, 2018 | 13.81 | 14.00 | 13.80 | 13.95 | 35,354 | +0.15(+1.11%) |
Aug 24, 2018 | 13.72 | 13.81 | 13.72 | 13.79 | 23,781 | +0.01(+0.09%) |
Aug 23, 2018 | 13.81 | 13.86 | 13.74 | 13.78 | 19,259 | -0.06(-0.40%) |
Aug 22, 2018 | 13.62 | 13.84 | 13.62 | 13.84 | 14,692 | +0.21(+1.56%) |
Aug 21, 2018 | 13.62 | 13.65 | 13.60 | 13.63 | 12,890 | -0.02(-0.14%) |
Aug 20, 2018 | 13.51 | 13.69 | 13.51 | 13.64 | 11,924 | +0.07(+0.51%) |
Aug 17, 2018 | 13.38 | 13.79 | 13.35 | 13.57 | 3,909 | -0.13(-0.97%) |
Aug 16, 2018 | 13.32 | 13.76 | 13.32 | 13.71 | 15,940 | +0.37(+2.80%) |
Aug 15, 2018 | 13.20 | 13.38 | 13.20 | 13.33 | 17,761 | +0.10(+0.74%) |
Aug 14, 2018 | 13.39 | 13.39 | 13.20 | 13.24 | 41,099 | -0.24(-1.77%) |
Aug 13, 2018 | 13.23 | 13.69 | 13.23 | 13.47 | 35,629 | +0.12(+0.87%) |
Aug 10, 2018 | 13.36 | 13.60 | 13.35 | 13.36 | 11,564 | -0.09(-0.65%) |
Aug 09, 2018 | 13.23 | 13.50 | 13.23 | 13.44 | 40,532 | -0.19(-1.38%) |
Aug 08, 2018 | 13.63 | 13.72 | 13.63 | 13.63 | 14,413 | +0.07(+0.48%) |
Aug 07, 2018 | 13.57 | 13.78 | 13.57 | 13.57 | 13,926 | +0.00(+0.00%) |
Aug 06, 2018 | 13.83 | 13.83 | 13.23 | 13.57 | 73,282 | -0.36(-2.56%) |
Aug 03, 2018 | 13.84 | 13.99 | 13.66 | 13.92 | 20,197 | +0.08(+0.60%) |
Aug 02, 2018 | 13.82 | 13.95 | 13.79 | 13.84 | 22,686 | -0.05(-0.33%) |
Aug 01, 2018 | 13.82 | 13.99 | 13.82 | 13.89 | 25,903 | +0.07(+0.53%) |
Jul 31, 2018 | 13.81 | 14.00 | 13.81 | 13.81 | 16,373 | -0.05(-0.35%) |
Jul 30, 2018 | 13.87 | 13.87 | 13.83 | 13.86 | 33,937 | -0.01(-0.09%) |
Jul 27, 2018 | 13.97 | 13.99 | 13.87 | 13.87 | 18,569 | -0.15(-1.09%) |
Jul 26, 2018 | 13.99 | 14.03 | 13.98 | 14.03 | 8,123 | +0.02(+0.13%) |
Jul 25, 2018 | 14.06 | 14.06 | 13.97 | 14.01 | 13,408 | +0.02(+0.18%) |
Jul 24, 2018 | 13.98 | 14.09 | 13.93 | 13.99 | 12,022 | -0.04(-0.32%) |
Jul 23, 2018 | 14.10 | 14.10 | 13.93 | 14.03 | 20,908 | +0.01(+0.05%) |
Jul 20, 2018 | 14.06 | 14.06 | 13.97 | 14.02 | 21,292 | +0.07(+0.53%) |
Jul 19, 2018 | 13.97 | 14.11 | 13.94 | 13.95 | 22,698 | -0.07(-0.53%) |
Jul 18, 2018 | 13.97 | 14.06 | 13.94 | 14.02 | 19,411 | +0.10(+0.71%) |
Jul 17, 2018 | 14.00 | 14.05 | 13.84 | 13.92 | 11,838 | -0.02(-0.18%) |
Jul 16, 2018 | 14.12 | 14.12 | 13.84 | 13.95 | 27,035 | -0.03(-0.24%) |
Jul 13, 2018 | 13.98 | 14.06 | 13.84 | 13.98 | 23,408 | -0.02(-0.11%) |
Jul 12, 2018 | 14.01 | 14.04 | 13.91 | 14.00 | 19,886 | -0.06(-0.39%) |
Jul 11, 2018 | 14.03 | 14.10 | 14.00 | 14.05 | 15,467 | -0.03(-0.22%) |
Jul 10, 2018 | 14.00 | 14.09 | 13.94 | 14.08 | 24,722 | +0.03(+0.22%) |
Jul 09, 2018 | 14.03 | 14.08 | 13.94 | 14.05 | 30,200 | +0.07(+0.48%) |
Jul 06, 2018 | 14.03 | 14.06 | 13.98 | 13.99 | 16,782 | -0.04(-0.28%) |
Jul 05, 2018 | 14.08 | 14.08 | 13.95 | 14.03 | 30,319 | -0.03(-0.20%) |
Jul 03, 2018 | 14.05 | 14.05 | 14.05 | 0 | +0.02(+0.17%) | |
Jul 02, 2018 | 13.97 | 14.12 | 13.97 | 14.03 | 23,854 | -0.02(-0.18%) |
Jun 29, 2018 | 14.05 | 14.12 | 13.98 | 14.05 | 29,686 | +0.08(+0.57%) |
Jun 28, 2018 | 14.12 | 14.15 | 13.97 | 13.97 | 33,826 | -0.08(-0.57%) |
Jun 27, 2018 | 14.03 | 14.11 | 14.02 | 14.05 | 36,445 | -0.04(-0.26%) |
Jun 26, 2018 | 14.14 | 14.14 | 14.03 | 14.09 | 50,703 | +0.04(+0.27%) |
Jun 25, 2018 | 14.12 | 14.12 | 14.05 | 14.05 | 55,896 | -0.04(-0.27%) |
Jun 22, 2018 | 14.15 | 14.15 | 14.03 | 14.09 | 29,588 | -0.03(-0.22%) |
Jun 21, 2018 | 14.10 | 14.15 | 14.10 | 14.12 | 25,485 | +0.01(+0.09%) |
Jun 20, 2018 | 14.06 | 14.18 | 14.05 | 14.11 | 53,107 | +0.16(+1.14%) |
Jun 19, 2018 | 13.89 | 13.96 | 13.86 | 13.95 | 71,691 | +0.07(+0.52%) |
Jun 18, 2018 | 14.01 | 14.22 | 13.88 | 13.88 | 101,930 | -0.11(-0.75%) |
Jun 15, 2018 | 13.34 | 13.34 | 13.98 | 153,293 | +0.64(+4.77%) | |
Jun 14, 2018 | 13.34 | 13.34 | 13.31 | 13.34 | 18,192 | +0.00(+0.00%) |
Jun 13, 2018 | 13.37 | 13.37 | 13.32 | 13.34 | 11,685 | -0.05(-0.36%) |
Jun 12, 2018 | 13.40 | 13.40 | 13.32 | 13.39 | 18,702 | +0.08(+0.61%) |
Jun 11, 2018 | 13.30 | 13.40 | 13.30 | 13.31 | 5,281 | -0.05(-0.34%) |
Jun 08, 2018 | 13.38 | 13.40 | 13.34 | 13.36 | 11,329 | -0.05(-0.36%) |
Jun 07, 2018 | 13.37 | 13.40 | 13.31 | 13.40 | 12,328 | +0.02(+0.19%) |
Jun 06, 2018 | 13.28 | 13.38 | 13.28 | 13.38 | 5,551 | +0.03(+0.20%) |
Jun 05, 2018 | 13.40 | 13.40 | 13.34 | 13.35 | 6,922 | -0.05(-0.38%) |
Jun 04, 2018 | 13.43 | 13.43 | 13.37 | 13.40 | 7,876 | +0.02(+0.14%) |
Jun 01, 2018 | 13.40 | 13.49 | 13.34 | 13.39 | 6,236 | +0.11(+0.82%) |
May 31, 2018 | 13.36 | 13.36 | 13.27 | 13.28 | 6,414 | -0.01(-0.05%) |
May 30, 2018 | 13.25 | 13.28 | 13.08 | 13.28 | 6,917 | +0.02(+0.14%) |
May 29, 2018 | 13.24 | 13.27 | 13.04 | 13.27 | 14,138 | +0.07(+0.50%) |
May 25, 2018 | 13.20 | 13.20 | 13.20 | 0 | -0.05(-0.41%) | |
May 24, 2018 | 13.27 | 13.28 | 13.23 | 13.25 | 17,798 | -0.00(-0.02%) |
May 23, 2018 | 13.19 | 13.28 | 13.19 | 13.26 | 8,962 | +0.03(+0.25%) |
May 22, 2018 | 13.27 | 13.28 | 13.16 | 13.22 | 7,439 | -0.05(-0.36%) |
May 21, 2018 | 13.01 | 13.28 | 13.01 | 13.27 | 12,275 | +0.26(+1.99%) |
May 18, 2018 | 13.07 | 13.15 | 13.01 | 13.01 | 18,119 | -0.05(-0.37%) |
May 17, 2018 | 13.28 | 13.28 | 13.05 | 13.06 | 11,569 | -0.18(-1.32%) |
May 16, 2018 | 13.19 | 13.31 | 13.19 | 13.24 | 21,188 | +0.04(+0.33%) |
May 15, 2018 | 13.05 | 13.19 | 13.04 | 13.19 | 17,708 | +0.03(+0.24%) |
May 14, 2018 | 13.17 | 13.19 | 13.13 | 13.16 | 12,280 | +0.02(+0.12%) |
May 11, 2018 | 13.20 | 13.21 | 13.12 | 13.15 | 10,746 | -0.02(-0.14%) |
May 10, 2018 | 13.10 | 13.16 | 12.99 | 13.16 | 4,716 | +0.18(+1.40%) |
May 09, 2018 | 13.10 | 13.10 | 12.98 | 12.98 | 27,054 | +0.00(+0.00%) |
May 08, 2018 | 13.05 | 13.13 | 12.98 | 12.98 | 17,670 | -0.01(-0.09%) |
May 07, 2018 | 13.05 | 13.05 | 12.99 | 12.99 | 17,596 | -0.05(-0.42%) |
May 04, 2018 | 12.98 | 13.12 | 12.98 | 13.05 | 6,256 | -0.03(-0.23%) |
May 03, 2018 | 13.26 | 13.27 | 13.07 | 13.08 | 10,688 | -0.06(-0.46%) |
May 02, 2018 | 13.22 | 13.25 | 13.14 | 13.14 | 16,123 | -0.02(-0.18%) |
May 01, 2018 | 13.15 | 13.21 | 13.15 | 13.16 | 9,751 | +0.08(+0.65%) |
Apr 30, 2018 | 13.27 | 13.33 | 13.06 | 13.08 | 33,152 | -0.13(-0.96%) |
Apr 27, 2018 | 13.12 | 13.22 | 13.12 | 13.21 | 21,539 | +0.10(+0.78%) |
Apr 26, 2018 | 13.13 | 13.19 | 13.10 | 13.10 | 6,531 | +0.02(+0.19%) |
Apr 25, 2018 | 13.16 | 13.16 | 13.00 | 13.08 | 6,763 | +0.01(+0.09%) |
Apr 24, 2018 | 13.07 | 13.10 | 13.02 | 13.07 | 5,162 | +0.11(+0.84%) |
Apr 23, 2018 | 13.01 | 13.12 | 12.87 | 12.96 | 16,450 | -0.14(-1.03%) |
Apr 20, 2018 | 12.99 | 13.09 | 12.92 | 13.09 | 16,017 | +0.01(+0.11%) |
Apr 19, 2018 | 13.02 | 13.12 | 12.99 | 13.08 | 14,611 | +0.01(+0.05%) |
Apr 18, 2018 | 13.03 | 13.08 | 12.96 | 13.07 | 16,513 | +0.08(+0.63%) |
Apr 17, 2018 | 13.16 | 13.16 | 12.83 | 12.99 | 22,329 | -0.06(-0.49%) |
Apr 16, 2018 | 13.01 | 13.15 | 12.99 | 13.06 | 14,729 | +0.03(+0.22%) |
Apr 13, 2018 | 13.19 | 13.19 | 12.99 | 13.03 | 8,827 | -0.07(-0.53%) |
Apr 12, 2018 | 12.86 | 13.13 | 12.86 | 13.10 | 18,114 | +0.26(+2.02%) |
Apr 11, 2018 | 12.92 | 13.04 | 12.83 | 12.84 | 33,102 | -0.09(-0.73%) |
Apr 10, 2018 | 12.98 | 13.08 | 12.83 | 12.93 | 34,339 | -0.07(-0.57%) |
Apr 09, 2018 | 13.08 | 13.18 | 12.99 | 13.01 | 11,534 | -0.02(-0.14%) |
Apr 06, 2018 | 13.01 | 13.10 | 12.98 | 13.02 | 20,024 | -0.05(-0.42%) |
Apr 05, 2018 | 13.01 | 13.15 | 13.01 | 13.08 | 15,458 | +0.11(+0.81%) |
Apr 04, 2018 | 12.96 | 13.04 | 12.86 | 12.97 | 45,296 | +0.03(+0.26%) |
Apr 03, 2018 | 13.02 | 13.10 | 12.94 | 12.94 | 23,324 | -0.04(-0.33%) |
Apr 02, 2018 | 13.13 | 13.13 | 12.96 | 12.98 | 31,939 | -0.15(-1.15%) |
Mar 29, 2018 | 13.13 | 13.13 | 13.13 | 0 | -0.02(-0.14%) | |
Mar 28, 2018 | 13.07 | 13.21 | 12.98 | 13.15 | 37,842 | +0.01(+0.08%) |
Mar 27, 2018 | 13.34 | 13.37 | 13.07 | 13.14 | 52,054 | -0.13(-0.94%) |
Mar 26, 2018 | 13.33 | 13.34 | 13.19 | 13.27 | 43,433 | +0.02(+0.18%) |
Mar 23, 2018 | 13.23 | 13.37 | 13.22 | 13.24 | 45,135 | -0.04(-0.32%) |
Mar 22, 2018 | 13.25 | 13.31 | 13.25 | 13.28 | 26,373 | +0.00(+0.00%) |
Mar 21, 2018 | 13.37 | 13.37 | 13.19 | 13.28 | 114,175 | -0.06(-0.45%) |
Mar 20, 2018 | 13.48 | 13.53 | 13.29 | 13.34 | 27,850 | -0.08(-0.63%) |
Mar 19, 2018 | 13.52 | 13.52 | 13.29 | 13.43 | 64,394 | +0.02(+0.13%) |
Mar 16, 2018 | 13.49 | 13.49 | 13.36 | 13.41 | 43,522 | -0.03(-0.22%) |
Mar 15, 2018 | 13.44 | 13.50 | 13.38 | 13.44 | 81,975 | +0.03(+0.22%) |
Mar 14, 2018 | 13.36 | 13.41 | 13.24 | 13.41 | 77,555 | +0.09(+0.67%) |
Mar 13, 2018 | 13.50 | 13.50 | 13.27 | 13.32 | 105,303 | +0.07(+0.54%) |
Mar 12, 2018 | 13.04 | 13.35 | 12.94 | 13.25 | 194,029 | +0.47(+3.67%) |
Mar 09, 2018 | 12.75 | 12.82 | 12.75 | 12.78 | 19,768 | -0.01(-0.09%) |
Mar 08, 2018 | 12.76 | 12.79 | 12.65 | 12.79 | 12,761 | +0.04(+0.28%) |
Mar 07, 2018 | 12.77 | 12.78 | 12.70 | 12.76 | 20,565 | +0.00(+0.00%) |
Mar 06, 2018 | 12.78 | 12.82 | 12.76 | 12.76 | 28,162 | +0.00(+0.00%) |
Mar 05, 2018 | 12.65 | 12.81 | 12.65 | 12.76 | 17,070 | +0.05(+0.41%) |
Mar 02, 2018 | 12.72 | 12.72 | 12.65 | 12.71 | 12,249 | +0.01(+0.10%) |