Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 13.72 | 13.95 | 13.50 | 13.59 | 266,131 | -0.01(-0.07%) |
Feb 27, 2019 | 13.49 | 13.81 | 13.49 | 13.60 | 117,582 | +0.10(+0.74%) |
Feb 26, 2019 | 13.46 | 13.57 | 13.09 | 13.50 | 96,580 | +0.16(+1.20%) |
Feb 25, 2019 | 13.38 | 13.38 | 13.20 | 13.34 | 41,798 | -0.02(-0.15%) |
Feb 22, 2019 | 13.35 | 13.63 | 13.32 | 13.36 | 49,000 | +0.02(+0.15%) |
Feb 21, 2019 | 13.11 | 13.35 | 12.99 | 13.34 | 237,157 | +0.30(+2.30%) |
Feb 20, 2019 | 12.99 | 13.12 | 12.97 | 13.04 | 37,602 | -0.03(-0.23%) |
Feb 19, 2019 | 13.15 | 13.18 | 13.03 | 13.07 | 53,212 | -0.01(-0.08%) |
Feb 15, 2019 | 12.74 | 13.16 | 12.70 | 13.08 | 104,000 | +0.50(+3.97%) |
Feb 14, 2019 | 12.74 | 12.74 | 12.53 | 12.58 | 36,965 | -0.19(-1.49%) |
Feb 13, 2019 | 12.56 | 12.82 | 12.49 | 12.77 | 148,439 | +0.31(+2.49%) |
Feb 12, 2019 | 12.35 | 12.47 | 12.30 | 12.46 | 148,986 | +0.11(+0.89%) |
Feb 11, 2019 | 12.45 | 12.50 | 12.29 | 12.35 | 73,549 | -0.07(-0.56%) |
Feb 08, 2019 | 12.50 | 12.50 | 12.14 | 12.42 | 99,900 | +0.04(+0.32%) |
Feb 07, 2019 | 12.00 | 12.41 | 11.98 | 12.38 | 85,312 | +0.19(+1.56%) |
Feb 06, 2019 | 12.16 | 12.31 | 12.06 | 12.19 | 391,760 | -0.02(-0.16%) |
Feb 05, 2019 | 12.31 | 12.42 | 12.14 | 12.21 | 66,181 | -0.07(-0.57%) |
Feb 04, 2019 | 12.20 | 12.34 | 12.14 | 12.28 | 70,963 | +0.04(+0.33%) |
Feb 01, 2019 | 12.28 | 12.40 | 12.09 | 12.24 | 74,300 | -0.05(-0.41%) |
Jan 31, 2019 | 12.33 | 12.33 | 12.10 | 12.29 | 59,070 | -0.07(-0.57%) |
Jan 30, 2019 | 12.59 | 12.59 | 12.30 | 12.36 | 81,918 | +0.01(+0.08%) |
Jan 29, 2019 | 12.53 | 12.56 | 12.29 | 12.35 | 91,440 | -0.14(-1.12%) |
Jan 28, 2019 | 12.71 | 12.78 | 12.40 | 12.49 | 73,055 | -0.30(-2.35%) |
Jan 25, 2019 | 12.75 | 13.06 | 12.51 | 12.79 | 416,200 | +0.15(+1.19%) |
Jan 24, 2019 | 12.29 | 12.68 | 12.29 | 12.64 | 32,078 | +0.12(+0.96%) |
Jan 23, 2019 | 12.36 | 12.61 | 12.30 | 12.52 | 46,984 | +0.10(+0.81%) |
Jan 22, 2019 | 12.41 | 12.51 | 12.32 | 12.42 | 61,197 | -0.04(-0.32%) |
Jan 18, 2019 | 12.54 | 12.58 | 12.40 | 12.46 | 68,900 | -0.05(-0.40%) |
Jan 17, 2019 | 12.53 | 12.60 | 12.41 | 12.51 | 60,267 | -0.06(-0.48%) |
Jan 16, 2019 | 12.76 | 12.78 | 12.45 | 12.57 | 50,879 | -0.06(-0.48%) |
Jan 15, 2019 | 12.51 | 12.68 | 12.46 | 12.63 | 53,774 | +0.12(+0.96%) |
Jan 14, 2019 | 12.67 | 12.71 | 12.33 | 12.51 | 83,092 | -0.25(-1.96%) |
Jan 11, 2019 | 12.87 | 13.00 | 12.60 | 12.76 | 178,900 | -0.22(-1.69%) |
Jan 10, 2019 | 12.95 | 13.11 | 12.86 | 12.98 | 78,595 | -0.02(-0.15%) |
Jan 09, 2019 | 12.95 | 13.22 | 12.82 | 13.00 | 97,663 | +0.00(+0.00%) |
Jan 08, 2019 | 13.17 | 13.17 | 12.96 | 13.00 | 62,519 | -0.09(-0.69%) |
Jan 07, 2019 | 13.34 | 13.53 | 13.04 | 13.09 | 75,343 | -0.25(-1.87%) |
Jan 04, 2019 | 13.20 | 13.47 | 13.08 | 13.34 | 50,000 | +0.28(+2.14%) |
Jan 03, 2019 | 12.79 | 13.41 | 12.79 | 13.06 | 133,688 | -0.11(-0.84%) |
Jan 02, 2019 | 13.31 | 13.31 | 12.99 | 13.17 | 102,549 | -0.29(-2.15%) |
Dec 31, 2018 | 13.24 | 13.55 | 13.15 | 13.46 | 136,400 | +0.23(+1.74%) |
Dec 28, 2018 | 12.98 | 13.35 | 12.96 | 13.23 | 75,100 | +0.24(+1.85%) |
Dec 27, 2018 | 12.88 | 13.09 | 12.81 | 12.99 | 95,297 | -0.03(-0.23%) |
Dec 26, 2018 | 12.36 | 13.03 | 12.36 | 13.02 | 131,150 | +0.70(+5.68%) |
Dec 24, 2018 | 12.78 | 13.03 | 12.32 | 12.32 | 43,800 | -0.50(-3.90%) |
Dec 21, 2018 | 12.55 | 12.89 | 12.29 | 12.82 | 242,100 | +0.26(+2.07%) |
Dec 20, 2018 | 13.06 | 13.12 | 12.37 | 12.56 | 342,624 | -0.49(-3.75%) |
Dec 19, 2018 | 13.23 | 13.41 | 13.00 | 13.05 | 184,108 | -0.16(-1.21%) |
Dec 18, 2018 | 13.37 | 13.37 | 12.91 | 13.21 | 123,133 | -0.03(-0.23%) |
Dec 17, 2018 | 13.10 | 13.71 | 13.08 | 13.24 | 239,019 | +0.25(+1.92%) |
Dec 14, 2018 | 13.00 | 13.32 | 12.92 | 12.99 | 74,100 | -0.07(-0.54%) |
Dec 13, 2018 | 13.13 | 13.18 | 12.85 | 13.06 | 45,724 | -0.06(-0.46%) |
Dec 12, 2018 | 12.88 | 13.15 | 12.67 | 13.12 | 133,013 | +0.34(+2.66%) |
Dec 11, 2018 | 13.01 | 13.15 | 12.73 | 12.78 | 47,798 | -0.12(-0.93%) |
Dec 10, 2018 | 12.99 | 13.08 | 12.73 | 12.90 | 52,924 | -0.08(-0.62%) |
Dec 07, 2018 | 13.19 | 13.20 | 12.93 | 12.98 | 84,000 | -0.22(-1.67%) |
Dec 06, 2018 | 12.73 | 13.22 | 12.73 | 13.20 | 72,699 | +0.46(+3.61%) |
Dec 04, 2018 | 12.85 | 12.93 | 12.63 | 12.74 | 97,600 | -0.19(-1.47%) |
Dec 03, 2018 | 13.00 | 13.04 | 12.72 | 12.93 | 32,801 | +0.05(+0.39%) |
Nov 30, 2018 | 12.75 | 12.95 | 12.66 | 12.88 | 184,300 | +0.14(+1.10%) |
Nov 29, 2018 | 13.00 | 13.22 | 12.65 | 12.74 | 49,141 | -0.30(-2.30%) |
Nov 28, 2018 | 12.94 | 13.14 | 12.77 | 13.04 | 86,224 | +0.11(+0.85%) |
Nov 27, 2018 | 13.00 | 13.20 | 12.91 | 12.93 | 39,621 | -0.20(-1.52%) |
Nov 26, 2018 | 13.14 | 13.41 | 12.97 | 13.13 | 62,613 | +0.07(+0.54%) |
Nov 23, 2018 | 12.90 | 13.21 | 12.80 | 13.06 | 49,300 | +0.12(+0.93%) |
Nov 21, 2018 | 12.94 | 12.94 | 12.94 | 0 | +0.19(+1.49%) | |
Nov 20, 2018 | 12.81 | 13.06 | 12.69 | 12.75 | 227,298 | -0.21(-1.62%) |
Nov 19, 2018 | 13.06 | 13.24 | 12.86 | 12.96 | 75,859 | -0.11(-0.84%) |
Nov 16, 2018 | 13.07 | 13.24 | 13.02 | 13.07 | 209,800 | +0.01(+0.08%) |
Nov 15, 2018 | 12.97 | 13.24 | 12.53 | 13.06 | 1,217,968 | +0.05(+0.38%) |
Nov 14, 2018 | 13.09 | 13.23 | 12.92 | 13.01 | 65,126 | +0.03(+0.23%) |
Nov 13, 2018 | 13.24 | 13.36 | 12.82 | 12.98 | 93,580 | -0.21(-1.59%) |
Nov 12, 2018 | 13.27 | 13.38 | 12.74 | 13.19 | 86,157 | -0.09(-0.68%) |
Nov 09, 2018 | 13.29 | 13.31 | 13.01 | 13.28 | 67,600 | -0.03(-0.23%) |
Nov 08, 2018 | 13.43 | 13.56 | 13.28 | 13.31 | 63,118 | -0.18(-1.33%) |
Nov 07, 2018 | 13.55 | 13.90 | 12.84 | 13.49 | 62,114 | +0.00(+0.00%) |
Nov 06, 2018 | 13.46 | 13.85 | 13.44 | 13.49 | 41,764 | +0.06(+0.45%) |
Nov 05, 2018 | 13.37 | 13.62 | 13.29 | 13.43 | 79,347 | +0.09(+0.67%) |
Nov 02, 2018 | 12.75 | 14.00 | 12.75 | 13.34 | 127,900 | -0.30(-2.20%) |
Nov 01, 2018 | 13.74 | 13.85 | 13.50 | 13.64 | 118,280 | +0.13(+0.96%) |
Oct 31, 2018 | 13.62 | 13.74 | 13.46 | 13.51 | 78,949 | +0.03(+0.22%) |
Oct 30, 2018 | 13.26 | 13.55 | 13.20 | 13.48 | 40,725 | +0.21(+1.58%) |
Oct 29, 2018 | 13.38 | 13.70 | 13.19 | 13.27 | 38,976 | +0.02(+0.15%) |
Oct 26, 2018 | 13.18 | 13.48 | 13.04 | 13.25 | 45,000 | -0.09(-0.67%) |
Oct 25, 2018 | 13.03 | 13.43 | 12.99 | 13.34 | 85,001 | +0.32(+2.46%) |
Oct 24, 2018 | 13.25 | 13.44 | 13.00 | 13.02 | 65,963 | -0.25(-1.88%) |
Oct 23, 2018 | 13.18 | 13.44 | 12.93 | 13.27 | 271,102 | -0.06(-0.45%) |
Oct 22, 2018 | 13.56 | 13.64 | 13.23 | 13.33 | 126,937 | -0.21(-1.55%) |
Oct 19, 2018 | 13.55 | 13.83 | 13.47 | 13.54 | 42,900 | -0.05(-0.37%) |
Oct 18, 2018 | 13.81 | 14.58 | 13.55 | 13.59 | 48,284 | -0.26(-1.88%) |
Oct 17, 2018 | 14.16 | 14.19 | 13.84 | 13.85 | 53,373 | -0.34(-2.40%) |
Oct 16, 2018 | 13.50 | 14.21 | 13.33 | 14.19 | 51,890 | +0.75(+5.58%) |
Oct 15, 2018 | 13.45 | 13.73 | 13.39 | 13.44 | 86,776 | -0.02(-0.15%) |
Oct 12, 2018 | 13.95 | 14.04 | 13.39 | 13.46 | 167,000 | -0.30(-2.18%) |
Oct 11, 2018 | 13.77 | 14.06 | 13.52 | 13.76 | 110,739 | -0.06(-0.43%) |
Oct 10, 2018 | 14.13 | 14.18 | 13.82 | 13.82 | 76,726 | -0.35(-2.47%) |
Oct 09, 2018 | 14.31 | 14.45 | 14.08 | 14.17 | 47,369 | -0.18(-1.25%) |
Oct 08, 2018 | 14.48 | 14.54 | 14.27 | 14.35 | 25,451 | -0.15(-1.03%) |
Oct 05, 2018 | 14.74 | 14.74 | 14.26 | 14.50 | 44,800 | -0.20(-1.36%) |
Oct 04, 2018 | 14.84 | 14.85 | 14.65 | 14.70 | 53,759 | -0.14(-0.94%) |
Oct 03, 2018 | 14.88 | 14.95 | 14.75 | 14.84 | 124,858 | -0.04(-0.27%) |
Oct 02, 2018 | 14.92 | 14.98 | 14.78 | 14.88 | 42,200 | -0.06(-0.40%) |
Oct 01, 2018 | 14.92 | 15.12 | 14.85 | 14.94 | 69,523 | +0.07(+0.47%) |
Sep 28, 2018 | 14.70 | 14.92 | 14.67 | 14.87 | 125,500 | +0.16(+1.09%) |
Sep 27, 2018 | 14.56 | 14.83 | 14.56 | 14.71 | 49,388 | +0.09(+0.62%) |
Sep 26, 2018 | 14.64 | 14.68 | 14.47 | 14.62 | 42,751 | +0.02(+0.14%) |
Sep 25, 2018 | 14.66 | 14.71 | 14.49 | 14.60 | 50,712 | -0.06(-0.41%) |
Sep 24, 2018 | 14.87 | 15.01 | 14.61 | 14.66 | 30,293 | -0.23(-1.54%) |
Sep 21, 2018 | 14.80 | 15.02 | 14.70 | 14.89 | 221,100 | +0.09(+0.61%) |
Sep 20, 2018 | 14.83 | 14.90 | 14.73 | 14.80 | 55,946 | +0.00(+0.00%) |
Sep 19, 2018 | 15.06 | 15.08 | 14.61 | 14.80 | 55,440 | -0.26(-1.73%) |
Sep 18, 2018 | 14.68 | 15.26 | 14.68 | 15.06 | 67,756 | +0.39(+2.66%) |
Sep 17, 2018 | 14.52 | 14.71 | 14.49 | 14.67 | 113,925 | +0.13(+0.89%) |
Sep 14, 2018 | 14.51 | 14.66 | 14.51 | 14.54 | 71,600 | +0.03(+0.21%) |
Sep 13, 2018 | 14.59 | 14.69 | 14.45 | 14.51 | 30,698 | -0.04(-0.27%) |
Sep 12, 2018 | 14.47 | 14.66 | 14.40 | 14.55 | 77,795 | +0.03(+0.21%) |
Sep 11, 2018 | 14.64 | 14.70 | 14.50 | 14.52 | 62,113 | -0.12(-0.82%) |
Sep 10, 2018 | 14.62 | 14.85 | 14.62 | 14.64 | 65,519 | -0.02(-0.14%) |
Sep 07, 2018 | 14.91 | 14.99 | 14.63 | 14.66 | 53,400 | -0.24(-1.61%) |
Sep 06, 2018 | 15.42 | 15.47 | 14.88 | 14.90 | 68,637 | -0.45(-2.93%) |
Sep 05, 2018 | 15.43 | 15.48 | 15.33 | 15.35 | 128,446 | -0.08(-0.52%) |
Sep 04, 2018 | 15.18 | 15.46 | 15.03 | 15.43 | 84,676 | +0.24(+1.58%) |
Aug 31, 2018 | 15.19 | 15.19 | 15.19 | 0 | +0.06(+0.40%) | |
Aug 30, 2018 | 15.12 | 15.17 | 15.06 | 15.13 | 36,982 | +0.02(+0.13%) |
Aug 29, 2018 | 15.11 | 15.18 | 14.99 | 15.11 | 38,454 | +0.01(+0.07%) |
Aug 28, 2018 | 15.13 | 15.20 | 15.06 | 15.10 | 39,491 | -0.01(-0.07%) |
Aug 27, 2018 | 15.03 | 15.20 | 14.96 | 15.11 | 196,756 | +0.03(+0.20%) |
Aug 24, 2018 | 15.15 | 15.88 | 15.00 | 15.08 | 142,000 | -0.04(-0.26%) |
Aug 23, 2018 | 15.13 | 15.15 | 14.36 | 15.12 | 128,648 | +0.05(+0.33%) |
Aug 22, 2018 | 15.04 | 15.26 | 14.97 | 15.07 | 316,527 | +0.03(+0.20%) |
Aug 21, 2018 | 15.07 | 15.21 | 15.02 | 15.04 | 120,968 | +0.02(+0.13%) |
Aug 20, 2018 | 14.96 | 15.46 | 14.80 | 15.02 | 94,007 | +0.24(+1.62%) |
Aug 17, 2018 | 14.42 | 14.83 | 14.40 | 14.78 | 171,000 | +0.31(+2.14%) |
Aug 16, 2018 | 14.16 | 14.65 | 14.13 | 14.47 | 214,933 | +0.33(+2.33%) |
Aug 15, 2018 | 14.04 | 14.21 | 13.95 | 14.14 | 135,851 | +0.07(+0.50%) |
Aug 14, 2018 | 13.81 | 14.12 | 13.81 | 14.07 | 54,573 | +0.30(+2.18%) |
Aug 13, 2018 | 13.90 | 14.02 | 13.69 | 13.77 | 83,316 | -0.07(-0.51%) |
Aug 10, 2018 | 13.70 | 14.01 | 13.53 | 13.84 | 102,400 | +0.04(+0.29%) |
Aug 09, 2018 | 13.57 | 13.86 | 13.57 | 13.80 | 70,854 | +0.22(+1.62%) |
Aug 08, 2018 | 14.02 | 14.55 | 13.45 | 13.58 | 107,136 | -0.45(-3.21%) |
Aug 07, 2018 | 13.62 | 14.18 | 13.38 | 14.03 | 268,874 | +0.44(+3.24%) |
Aug 06, 2018 | 13.27 | 13.61 | 13.27 | 13.59 | 83,979 | +0.32(+2.41%) |
Aug 03, 2018 | 13.13 | 13.43 | 12.97 | 13.27 | 147,900 | +0.08(+0.61%) |
Aug 02, 2018 | 12.36 | 13.55 | 12.10 | 13.19 | 351,945 | +0.18(+1.38%) |
Aug 01, 2018 | 13.19 | 13.36 | 12.93 | 13.01 | 90,351 | -0.23(-1.74%) |
Jul 31, 2018 | 12.91 | 13.33 | 12.86 | 13.24 | 111,666 | +0.37(+2.87%) |
Jul 30, 2018 | 12.82 | 12.99 | 12.73 | 12.87 | 102,273 | -0.01(-0.08%) |
Jul 27, 2018 | 13.24 | 13.29 | 12.74 | 12.88 | 99,000 | -0.37(-2.79%) |
Jul 26, 2018 | 13.39 | 13.52 | 13.23 | 13.25 | 112,492 | -0.15(-1.12%) |
Jul 25, 2018 | 13.42 | 13.47 | 13.14 | 13.40 | 219,637 | +0.00(+0.00%) |
Jul 24, 2018 | 13.50 | 13.51 | 13.28 | 13.40 | 81,545 | -0.07(-0.52%) |
Jul 23, 2018 | 13.49 | 13.57 | 13.37 | 13.47 | 51,713 | -0.03(-0.22%) |
Jul 20, 2018 | 13.63 | 13.76 | 13.41 | 13.50 | 99,531 | -0.16(-1.17%) |
Jul 19, 2018 | 13.65 | 13.75 | 13.46 | 13.66 | 91,228 | +0.06(+0.44%) |
Jul 18, 2018 | 13.63 | 13.67 | 13.54 | 13.60 | 38,513 | -0.03(-0.22%) |
Jul 17, 2018 | 13.50 | 13.71 | 13.50 | 13.63 | 81,464 | +0.16(+1.19%) |
Jul 16, 2018 | 13.43 | 13.50 | 13.24 | 13.47 | 47,726 | +0.03(+0.22%) |
Jul 13, 2018 | 13.50 | 13.56 | 13.35 | 13.44 | 69,146 | -0.05(-0.37%) |
Jul 12, 2018 | 13.49 | 13.63 | 13.31 | 13.49 | 44,942 | +0.04(+0.30%) |
Jul 11, 2018 | 13.58 | 13.67 | 13.42 | 13.45 | 96,608 | -0.19(-1.39%) |
Jul 10, 2018 | 13.51 | 13.71 | 13.47 | 13.64 | 86,499 | +0.12(+0.89%) |
Jul 09, 2018 | 13.51 | 13.61 | 12.96 | 13.52 | 57,433 | +0.05(+0.37%) |
Jul 06, 2018 | 13.43 | 13.61 | 13.36 | 13.47 | 58,722 | +0.05(+0.37%) |
Jul 05, 2018 | 13.46 | 13.51 | 13.35 | 13.42 | 58,458 | -0.02(-0.15%) |
Jul 03, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.32(+2.44%) | |
Jul 02, 2018 | 13.22 | 13.39 | 13.02 | 13.12 | 67,388 | -0.13(-0.98%) |
Jun 29, 2018 | 13.05 | 13.54 | 13.02 | 13.25 | 223,172 | +0.22(+1.69%) |
Jun 28, 2018 | 12.77 | 13.03 | 12.74 | 13.03 | 101,972 | +0.23(+1.80%) |
Jun 27, 2018 | 12.95 | 12.97 | 12.70 | 12.80 | 140,674 | -0.18(-1.39%) |
Jun 26, 2018 | 12.78 | 13.00 | 12.76 | 12.98 | 70,474 | +0.21(+1.64%) |
Jun 25, 2018 | 12.74 | 12.90 | 12.52 | 12.77 | 145,593 | -0.04(-0.31%) |
Jun 22, 2018 | 13.00 | 13.00 | 12.67 | 12.81 | 317,588 | -0.14(-1.08%) |
Jun 21, 2018 | 13.06 | 13.13 | 12.75 | 12.95 | 96,732 | -0.10(-0.77%) |
Jun 20, 2018 | 13.17 | 13.38 | 12.97 | 13.05 | 146,487 | -0.09(-0.68%) |
Jun 19, 2018 | 13.15 | 13.25 | 13.00 | 13.14 | 201,691 | -0.08(-0.61%) |
Jun 18, 2018 | 13.02 | 13.25 | 13.02 | 13.22 | 161,485 | +0.19(+1.46%) |
Jun 15, 2018 | 13.08 | 12.93 | 13.03 | 279,099 | +0.10(+0.77%) | |
Jun 14, 2018 | 12.69 | 12.95 | 12.69 | 12.93 | 145,543 | +0.30(+2.38%) |
Jun 13, 2018 | 12.86 | 12.92 | 12.45 | 12.63 | 132,335 | -0.19(-1.48%) |
Jun 12, 2018 | 12.74 | 12.87 | 12.58 | 12.82 | 122,416 | +0.01(+0.08%) |
Jun 11, 2018 | 12.46 | 12.86 | 12.46 | 12.81 | 103,804 | +0.30(+2.40%) |
Jun 08, 2018 | 12.36 | 12.56 | 12.36 | 12.51 | 100,997 | +0.13(+1.05%) |
Jun 07, 2018 | 12.27 | 12.44 | 12.22 | 12.38 | 53,860 | +0.11(+0.90%) |
Jun 06, 2018 | 12.02 | 12.30 | 11.99 | 12.27 | 131,486 | +0.26(+2.16%) |
Jun 05, 2018 | 12.07 | 12.14 | 11.95 | 12.01 | 171,653 | -0.06(-0.50%) |
Jun 04, 2018 | 12.00 | 12.19 | 12.00 | 12.07 | 167,673 | +0.07(+0.58%) |
Jun 01, 2018 | 12.09 | 12.17 | 11.94 | 12.00 | 203,430 | +0.00(+0.00%) |
May 31, 2018 | 12.08 | 12.32 | 11.95 | 12.00 | 274,719 | -0.10(-0.83%) |
May 30, 2018 | 12.21 | 12.28 | 12.08 | 12.10 | 259,182 | -0.09(-0.74%) |
May 29, 2018 | 12.51 | 12.52 | 12.10 | 12.19 | 274,735 | -0.31(-2.48%) |
May 25, 2018 | 12.50 | 12.50 | 12.50 | 0 | -0.36(-2.80%) | |
May 24, 2018 | 12.91 | 12.98 | 12.80 | 12.86 | 244,848 | -0.03(-0.23%) |
May 23, 2018 | 12.81 | 13.00 | 12.76 | 12.89 | 112,799 | +0.05(+0.39%) |
May 22, 2018 | 12.75 | 12.95 | 12.54 | 12.84 | 228,001 | +0.09(+0.71%) |
May 21, 2018 | 12.56 | 12.90 | 12.54 | 12.75 | 265,454 | +0.24(+1.92%) |
May 18, 2018 | 12.12 | 12.53 | 12.12 | 12.51 | 134,835 | +0.45(+3.73%) |
May 17, 2018 | 12.01 | 12.13 | 11.80 | 12.06 | 209,924 | +0.02(+0.17%) |
May 16, 2018 | 12.01 | 12.05 | 11.90 | 12.04 | 72,305 | +0.01(+0.08%) |
May 15, 2018 | 12.06 | 12.14 | 11.97 | 12.03 | 233,916 | -0.04(-0.33%) |
May 14, 2018 | 11.94 | 12.20 | 11.94 | 12.07 | 92,844 | +0.15(+1.26%) |
May 11, 2018 | 11.45 | 12.03 | 11.45 | 11.92 | 525,126 | +0.46(+4.01%) |
May 10, 2018 | 11.52 | 11.63 | 11.42 | 11.46 | 116,086 | -0.02(-0.17%) |
May 09, 2018 | 11.78 | 11.83 | 11.45 | 11.48 | 85,217 | -0.28(-2.38%) |
May 08, 2018 | 11.77 | 11.99 | 11.75 | 11.76 | 117,589 | +0.00(+0.00%) |
May 07, 2018 | 11.69 | 11.84 | 11.60 | 11.76 | 172,540 | +0.11(+0.94%) |
May 04, 2018 | 11.05 | 11.80 | 11.05 | 11.65 | 163,998 | +0.60(+5.43%) |
May 03, 2018 | 11.09 | 11.36 | 10.89 | 11.05 | 106,832 | +0.10(+0.91%) |
May 02, 2018 | 10.89 | 11.00 | 10.83 | 10.95 | 43,153 | +0.02(+0.18%) |
May 01, 2018 | 10.96 | 10.96 | 10.82 | 10.93 | 37,263 | -0.02(-0.18%) |
Apr 30, 2018 | 10.92 | 11.03 | 10.87 | 10.95 | 27,616 | +0.02(+0.18%) |
Apr 27, 2018 | 10.98 | 10.99 | 10.86 | 10.93 | 19,299 | -0.01(-0.09%) |
Apr 26, 2018 | 10.96 | 11.10 | 10.88 | 10.94 | 34,435 | -0.03(-0.27%) |
Apr 25, 2018 | 11.21 | 11.25 | 10.95 | 10.97 | 120,565 | -0.23(-2.05%) |
Apr 24, 2018 | 11.34 | 11.43 | 11.16 | 11.20 | 33,659 | -0.11(-0.97%) |
Apr 23, 2018 | 11.42 | 12.07 | 11.05 | 11.31 | 45,252 | -0.02(-0.18%) |
Apr 20, 2018 | 11.17 | 11.35 | 11.15 | 11.33 | 67,236 | +0.11(+0.98%) |
Apr 19, 2018 | 11.18 | 11.29 | 11.12 | 11.22 | 32,872 | +0.00(+0.00%) |
Apr 18, 2018 | 11.12 | 11.25 | 11.07 | 11.22 | 77,164 | +0.09(+0.81%) |
Apr 17, 2018 | 10.99 | 11.13 | 10.99 | 11.13 | 45,186 | +0.17(+1.55%) |
Apr 16, 2018 | 10.87 | 11.00 | 10.83 | 10.96 | 66,591 | +0.13(+1.20%) |
Apr 13, 2018 | 10.90 | 10.90 | 10.68 | 10.83 | 55,751 | -0.06(-0.55%) |
Apr 12, 2018 | 10.88 | 10.98 | 10.83 | 10.89 | 92,778 | +0.05(+0.46%) |
Apr 11, 2018 | 10.78 | 10.94 | 10.73 | 10.84 | 57,415 | +0.04(+0.37%) |
Apr 10, 2018 | 10.61 | 10.92 | 10.49 | 10.80 | 454,941 | +0.23(+2.18%) |
Apr 09, 2018 | 10.64 | 10.70 | 10.50 | 10.57 | 75,770 | -0.02(-0.19%) |
Apr 06, 2018 | 10.65 | 10.79 | 10.54 | 10.59 | 56,509 | -0.02(-0.19%) |
Apr 05, 2018 | 10.58 | 10.65 | 10.40 | 10.61 | 64,821 | +0.09(+0.86%) |
Apr 04, 2018 | 10.38 | 10.61 | 10.34 | 10.52 | 78,464 | +0.09(+0.86%) |
Apr 03, 2018 | 10.35 | 10.61 | 10.20 | 10.43 | 92,506 | +0.16(+1.56%) |
Apr 02, 2018 | 10.26 | 10.41 | 10.19 | 10.27 | 157,684 | +0.00(+0.00%) |
Mar 29, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.20(+1.99%) | |
Mar 28, 2018 | 10.36 | 10.45 | 10.04 | 10.07 | 152,604 | -0.30(-2.89%) |
Mar 27, 2018 | 10.34 | 10.58 | 10.30 | 10.37 | 65,578 | +0.02(+0.19%) |
Mar 26, 2018 | 10.18 | 10.50 | 10.07 | 10.35 | 559,361 | +0.25(+2.48%) |
Mar 23, 2018 | 9.940 | 10.38 | 9.910 | 10.10 | 74,443 | +0.20(+2.02%) |
Mar 22, 2018 | 9.970 | 10.00 | 9.840 | 9.900 | 68,507 | -0.10(-1.00%) |
Mar 21, 2018 | 10.01 | 10.05 | 9.900 | 10.00 | 83,199 | +0.01(+0.10%) |
Mar 20, 2018 | 10.09 | 10.15 | 9.950 | 9.990 | 76,652 | -0.11(-1.09%) |
Mar 19, 2018 | 9.910 | 10.12 | 9.840 | 10.10 | 70,132 | +0.11(+1.10%) |
Mar 16, 2018 | 9.830 | 10.10 | 9.790 | 9.990 | 253,758 | +0.14(+1.42%) |
Mar 15, 2018 | 9.920 | 9.940 | 9.800 | 9.850 | 134,763 | -0.05(-0.51%) |
Mar 14, 2018 | 9.600 | 10.00 | 9.570 | 9.900 | 192,004 | +0.32(+3.34%) |
Mar 13, 2018 | 9.670 | 9.880 | 9.540 | 9.580 | 702,976 | -0.03(-0.31%) |
Mar 12, 2018 | 9.620 | 9.630 | 9.520 | 9.610 | 71,550 | +0.06(+0.63%) |
Mar 09, 2018 | 9.430 | 9.615 | 9.360 | 9.550 | 144,329 | +0.16(+1.70%) |
Mar 08, 2018 | 9.350 | 9.480 | 9.280 | 9.390 | 146,793 | +0.05(+0.54%) |
Mar 07, 2018 | 9.260 | 9.390 | 9.240 | 9.340 | 225,689 | +0.05(+0.54%) |
Mar 06, 2018 | 9.270 | 9.360 | 9.130 | 9.290 | 144,785 | +0.13(+1.42%) |
Mar 05, 2018 | 9.210 | 9.300 | 8.870 | 9.160 | 68,689 | -0.10(-1.08%) |
Mar 02, 2018 | 9.160 | 9.350 | 9.010 | 9.260 | 105,793 | +0.04(+0.43%) |