Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 9.590 | 9.750 | 9.360 | 9.570 | 21,176 | -0.05(-0.52%) |
Feb 27, 2019 | 9.800 | 9.840 | 9.620 | 9.620 | 14,281 | -0.13(-1.33%) |
Feb 26, 2019 | 9.820 | 9.930 | 9.620 | 9.750 | 6,632 | -0.10(-1.02%) |
Feb 25, 2019 | 9.760 | 9.850 | 9.650 | 9.850 | 17,299 | +0.05(+0.51%) |
Feb 22, 2019 | 9.740 | 9.960 | 9.630 | 9.800 | 16,505 | +0.10(+1.03%) |
Feb 21, 2019 | 9.900 | 9.900 | 9.700 | 9.700 | 7,030 | -0.28(-2.81%) |
Feb 20, 2019 | 10.26 | 10.30 | 9.880 | 9.980 | 9,093 | -0.24(-2.35%) |
Feb 19, 2019 | 10.49 | 10.49 | 10.08 | 10.22 | 12,798 | +0.04(+0.39%) |
Feb 15, 2019 | 10.18 | 10.18 | 10.18 | 0 | +0.55(+5.71%) | |
Feb 14, 2019 | 9.720 | 9.810 | 9.530 | 9.630 | 31,555 | -0.03(-0.31%) |
Feb 13, 2019 | 9.670 | 9.810 | 9.520 | 9.660 | 9,262 | -0.03(-0.31%) |
Feb 12, 2019 | 10.12 | 10.39 | 9.690 | 9.690 | 13,699 | -0.48(-4.72%) |
Feb 11, 2019 | 10.11 | 10.29 | 10.10 | 10.17 | 4,947 | +0.05(+0.49%) |
Feb 08, 2019 | 10.15 | 10.18 | 10.08 | 10.12 | 8,094 | +0.08(+0.80%) |
Feb 07, 2019 | 9.920 | 10.04 | 9.830 | 10.04 | 3,729 | +0.16(+1.62%) |
Feb 06, 2019 | 9.810 | 9.920 | 9.770 | 9.880 | 6,922 | +0.01(+0.10%) |
Feb 05, 2019 | 10.06 | 10.12 | 9.510 | 9.870 | 13,522 | -0.03(-0.30%) |
Feb 04, 2019 | 10.94 | 10.94 | 9.660 | 9.900 | 23,042 | +0.16(+1.64%) |
Feb 01, 2019 | 9.690 | 9.760 | 9.660 | 9.740 | 38,372 | +0.04(+0.41%) |
Jan 31, 2019 | 9.520 | 9.720 | 9.480 | 9.700 | 25,018 | +0.21(+2.21%) |
Jan 30, 2019 | 9.510 | 9.570 | 9.240 | 9.490 | 34,079 | -0.08(-0.84%) |
Jan 29, 2019 | 9.430 | 9.700 | 9.370 | 9.570 | 10,572 | +0.06(+0.63%) |
Jan 28, 2019 | 9.670 | 9.710 | 9.510 | 9.510 | 6,000 | -0.18(-1.86%) |
Jan 25, 2019 | 9.480 | 9.770 | 9.450 | 9.690 | 10,558 | +0.24(+2.54%) |
Jan 24, 2019 | 9.260 | 9.450 | 9.250 | 9.450 | 11,510 | +0.16(+1.72%) |
Jan 23, 2019 | 9.070 | 9.370 | 9.070 | 9.290 | 17,732 | -0.06(-0.64%) |
Jan 22, 2019 | 9.550 | 9.550 | 9.180 | 9.350 | 14,353 | -0.20(-2.09%) |
Jan 21, 2019 | 9.950 | 9.950 | 9.400 | 9.550 | 10,230 | -0.37(-3.73%) |
Jan 18, 2019 | 10.21 | 10.21 | 9.900 | 9.920 | 9,487 | -0.33(-3.22%) |
Jan 17, 2019 | 10.40 | 10.40 | 10.13 | 10.25 | 4,721 | -0.12(-1.16%) |
Jan 16, 2019 | 10.57 | 10.57 | 10.29 | 10.37 | 13,677 | -0.14(-1.33%) |
Jan 15, 2019 | 10.42 | 10.58 | 10.42 | 10.51 | 26,340 | -0.27(-2.50%) |
Jan 14, 2019 | 10.73 | 10.81 | 10.61 | 10.78 | 5,975 | -0.02(-0.19%) |
Jan 11, 2019 | 10.91 | 10.91 | 10.74 | 10.80 | 18,122 | -0.20(-1.82%) |
Jan 10, 2019 | 10.77 | 11.00 | 10.76 | 11.00 | 16,154 | +0.27(+2.52%) |
Jan 09, 2019 | 10.41 | 10.80 | 10.41 | 10.73 | 16,395 | +0.31(+2.98%) |
Jan 08, 2019 | 10.39 | 10.52 | 10.39 | 10.42 | 14,309 | +0.04(+0.39%) |
Jan 07, 2019 | 10.21 | 10.38 | 10.18 | 10.38 | 10,520 | -0.02(-0.19%) |
Jan 04, 2019 | 10.10 | 10.51 | 9.990 | 10.40 | 11,005 | +0.33(+3.28%) |
Jan 03, 2019 | 10.02 | 10.19 | 9.950 | 10.07 | 14,156 | +0.08(+0.80%) |
Jan 02, 2019 | 9.650 | 10.05 | 9.600 | 9.990 | 19,202 | +0.22(+2.25%) |
Dec 31, 2018 | 9.770 | 9.770 | 9.770 | 0 | +0.51(+5.51%) | |
Dec 28, 2018 | 8.840 | 9.420 | 8.840 | 9.260 | 27,876 | +0.43(+4.87%) |
Dec 27, 2018 | 9.150 | 9.370 | 8.830 | 8.830 | 46,396 | -0.26(-2.86%) |
Dec 24, 2018 | 9.090 | 9.090 | 9.090 | 0 | -0.18(-1.94%) | |
Dec 21, 2018 | 9.430 | 9.490 | 9.200 | 9.270 | 16,944 | -0.20(-2.11%) |
Dec 20, 2018 | 9.390 | 9.590 | 9.230 | 9.470 | 23,517 | +0.11(+1.18%) |
Dec 19, 2018 | 9.360 | 9.470 | 9.230 | 9.360 | 26,562 | +0.06(+0.65%) |
Dec 18, 2018 | 9.400 | 9.500 | 9.170 | 9.300 | 22,345 | -0.10(-1.06%) |
Dec 17, 2018 | 9.510 | 9.540 | 9.380 | 9.400 | 13,368 | -0.26(-2.69%) |
Dec 14, 2018 | 9.410 | 9.660 | 9.370 | 9.660 | 27,476 | +0.25(+2.66%) |
Dec 13, 2018 | 9.420 | 9.510 | 9.300 | 9.410 | 17,233 | +0.03(+0.32%) |
Dec 12, 2018 | 9.290 | 9.440 | 9.290 | 9.380 | 28,009 | +0.12(+1.30%) |
Dec 11, 2018 | 9.700 | 9.900 | 9.260 | 9.260 | 9,985 | -0.30(-3.14%) |
Dec 10, 2018 | 9.870 | 9.870 | 9.380 | 9.560 | 13,414 | -0.28(-2.85%) |
Dec 07, 2018 | 10.15 | 10.24 | 9.710 | 9.840 | 20,118 | -0.25(-2.48%) |
Dec 06, 2018 | 10.11 | 10.18 | 9.870 | 10.09 | 23,017 | -0.04(-0.39%) |
Dec 05, 2018 | 9.640 | 10.13 | 9.640 | 10.13 | 9,022 | +0.56(+5.85%) |
Dec 04, 2018 | 9.830 | 9.970 | 9.370 | 9.570 | 39,734 | -0.23(-2.35%) |
Dec 03, 2018 | 10.04 | 10.16 | 9.730 | 9.800 | 19,279 | -0.25(-2.49%) |
Nov 30, 2018 | 9.810 | 10.21 | 9.810 | 10.05 | 77,340 | +0.22(+2.24%) |
Nov 29, 2018 | 9.380 | 9.860 | 9.380 | 9.830 | 28,245 | +0.48(+5.13%) |
Nov 28, 2018 | 9.230 | 9.360 | 9.210 | 9.350 | 21,449 | +0.11(+1.19%) |
Nov 27, 2018 | 9.450 | 9.480 | 9.240 | 9.240 | 82,782 | -0.17(-1.81%) |
Nov 26, 2018 | 9.400 | 9.890 | 9.320 | 9.410 | 14,247 | +0.11(+1.18%) |
Nov 23, 2018 | 9.590 | 9.620 | 9.170 | 9.300 | 13,800 | -0.26(-2.72%) |
Nov 22, 2018 | 9.470 | 9.700 | 9.410 | 9.560 | 17,067 | +0.08(+0.84%) |
Nov 21, 2018 | 9.300 | 9.930 | 9.300 | 9.480 | 18,913 | -0.24(-2.47%) |
Nov 20, 2018 | 9.290 | 10.20 | 9.290 | 9.720 | 22,471 | -0.26(-2.61%) |
Nov 19, 2018 | 9.650 | 10.18 | 9.630 | 9.980 | 29,165 | +0.31(+3.21%) |
Nov 16, 2018 | 9.430 | 9.920 | 9.420 | 9.670 | 25,366 | +0.27(+2.87%) |
Nov 15, 2018 | 9.730 | 9.750 | 9.300 | 9.400 | 15,830 | -0.34(-3.49%) |
Nov 14, 2018 | 9.990 | 9.990 | 9.660 | 9.740 | 24,175 | -0.11(-1.12%) |
Nov 13, 2018 | 9.970 | 10.12 | 9.590 | 9.850 | 24,559 | -0.12(-1.20%) |
Nov 12, 2018 | 9.900 | 10.22 | 9.780 | 9.970 | 25,650 | +0.07(+0.71%) |
Nov 09, 2018 | 9.560 | 10.20 | 9.170 | 9.900 | 83,381 | +0.22(+2.27%) |
Nov 08, 2018 | 9.560 | 9.750 | 9.440 | 9.680 | 21,253 | +0.14(+1.47%) |
Nov 07, 2018 | 10.01 | 10.01 | 9.540 | 9.540 | 26,866 | -0.19(-1.95%) |
Nov 06, 2018 | 9.730 | 9.810 | 9.450 | 9.730 | 51,103 | +0.03(+0.31%) |
Nov 05, 2018 | 9.780 | 9.910 | 9.670 | 9.700 | 12,366 | +0.00(+0.00%) |
Nov 02, 2018 | 10.02 | 10.15 | 9.570 | 9.700 | 12,808 | -0.38(-3.77%) |
Nov 01, 2018 | 9.500 | 10.11 | 9.470 | 10.08 | 32,641 | +0.55(+5.77%) |
Oct 31, 2018 | 9.490 | 9.670 | 9.410 | 9.530 | 34,714 | -0.05(-0.52%) |
Oct 30, 2018 | 9.420 | 9.590 | 9.380 | 9.580 | 13,430 | +0.03(+0.31%) |
Oct 29, 2018 | 9.790 | 9.790 | 9.400 | 9.550 | 27,076 | -0.17(-1.75%) |
Oct 26, 2018 | 10.02 | 10.22 | 9.580 | 9.720 | 14,286 | +0.22(+2.32%) |
Oct 25, 2018 | 9.510 | 9.590 | 9.240 | 9.500 | 73,369 | -0.01(-0.11%) |
Oct 24, 2018 | 9.730 | 9.730 | 9.360 | 9.510 | 555,364 | -0.18(-1.86%) |
Oct 23, 2018 | 9.930 | 9.930 | 9.500 | 9.690 | 23,491 | -0.20(-2.02%) |
Oct 22, 2018 | 9.980 | 10.14 | 9.780 | 9.890 | 45,077 | -0.29(-2.85%) |
Oct 19, 2018 | 10.31 | 10.31 | 10.15 | 10.18 | 33,957 | -0.07(-0.68%) |
Oct 18, 2018 | 10.32 | 10.35 | 10.25 | 10.25 | 37,198 | -0.12(-1.16%) |
Oct 17, 2018 | 10.58 | 10.58 | 10.29 | 10.37 | 18,559 | -0.21(-1.98%) |
Oct 16, 2018 | 10.13 | 10.76 | 10.13 | 10.58 | 22,662 | +0.14(+1.34%) |
Oct 15, 2018 | 10.61 | 10.61 | 10.09 | 10.44 | 45,279 | -0.17(-1.60%) |
Oct 12, 2018 | 10.09 | 10.80 | 10.09 | 10.61 | 66,395 | -0.22(-2.03%) |
Oct 11, 2018 | 10.86 | 10.90 | 10.39 | 10.83 | 86,939 | -0.04(-0.37%) |
Oct 10, 2018 | 10.99 | 10.99 | 10.71 | 10.87 | 31,082 | -0.12(-1.09%) |
Oct 09, 2018 | 11.07 | 11.08 | 10.91 | 10.99 | 9,029 | +0.01(+0.09%) |
Oct 05, 2018 | 10.98 | 10.98 | 10.98 | 0 | -0.14(-1.26%) | |
Oct 04, 2018 | 11.01 | 11.14 | 11.01 | 11.12 | 13,882 | +0.10(+0.91%) |
Oct 03, 2018 | 10.98 | 11.08 | 10.85 | 11.02 | 9,816 | +0.11(+1.01%) |
Oct 02, 2018 | 10.81 | 11.13 | 10.80 | 10.91 | 28,402 | -0.01(-0.09%) |
Oct 01, 2018 | 10.83 | 10.97 | 10.75 | 10.92 | 21,821 | +0.06(+0.55%) |
Sep 28, 2018 | 10.95 | 11.01 | 10.80 | 10.86 | 17,704 | -0.12(-1.09%) |
Sep 27, 2018 | 10.52 | 11.07 | 10.52 | 10.98 | 18,991 | -0.08(-0.72%) |
Sep 26, 2018 | 10.95 | 11.15 | 10.95 | 11.06 | 33,680 | +0.11(+1.00%) |
Sep 25, 2018 | 11.10 | 11.13 | 10.90 | 10.95 | 142,809 | -0.10(-0.90%) |
Sep 24, 2018 | 10.95 | 11.23 | 10.95 | 11.05 | 28,406 | +0.13(+1.19%) |
Sep 21, 2018 | 11.24 | 11.32 | 10.92 | 10.92 | 77,940 | -0.30(-2.67%) |
Sep 20, 2018 | 11.35 | 11.48 | 11.20 | 11.22 | 16,919 | -0.20(-1.75%) |
Sep 19, 2018 | 10.83 | 11.64 | 10.83 | 11.42 | 25,348 | -0.13(-1.13%) |
Sep 18, 2018 | 11.51 | 11.59 | 11.22 | 11.55 | 16,008 | +0.06(+0.52%) |
Sep 17, 2018 | 11.61 | 11.69 | 11.45 | 11.49 | 19,957 | -0.09(-0.78%) |
Sep 14, 2018 | 11.91 | 11.91 | 11.56 | 11.58 | 26,633 | -0.37(-3.10%) |
Sep 13, 2018 | 11.95 | 12.07 | 11.81 | 11.95 | 24,277 | +0.02(+0.17%) |
Sep 12, 2018 | 11.82 | 11.97 | 11.82 | 11.93 | 18,133 | +0.03(+0.25%) |
Sep 11, 2018 | 12.31 | 12.34 | 11.90 | 11.90 | 26,001 | -0.36(-2.94%) |
Sep 10, 2018 | 12.18 | 12.35 | 12.18 | 12.26 | 73,509 | +0.01(+0.08%) |
Sep 07, 2018 | 12.13 | 12.41 | 11.90 | 12.25 | 50,725 | +0.16(+1.32%) |
Sep 06, 2018 | 12.15 | 12.52 | 12.06 | 12.09 | 48,839 | -0.06(-0.49%) |
Sep 05, 2018 | 12.40 | 12.65 | 11.74 | 12.15 | 27,363 | -0.24(-1.94%) |
Sep 04, 2018 | 12.67 | 12.67 | 12.32 | 12.39 | 16,959 | -0.27(-2.13%) |
Aug 31, 2018 | 12.66 | 12.66 | 12.66 | 0 | +0.24(+1.93%) | |
Aug 30, 2018 | 12.32 | 12.80 | 12.31 | 12.42 | 26,995 | -0.08(-0.64%) |
Aug 29, 2018 | 12.20 | 12.50 | 12.15 | 12.50 | 223,789 | +0.30(+2.46%) |
Aug 28, 2018 | 12.13 | 12.20 | 11.90 | 12.20 | 36,598 | +0.22(+1.84%) |
Aug 27, 2018 | 11.60 | 12.00 | 11.60 | 11.98 | 84,435 | +0.48(+4.17%) |
Aug 24, 2018 | 11.59 | 11.70 | 11.49 | 11.50 | 34,976 | -0.10(-0.86%) |
Aug 23, 2018 | 11.59 | 11.60 | 11.56 | 11.60 | 17,116 | +0.00(+0.00%) |
Aug 22, 2018 | 11.49 | 11.61 | 11.49 | 11.60 | 24,155 | +0.14(+1.22%) |
Aug 21, 2018 | 11.59 | 11.72 | 11.43 | 11.46 | 32,163 | -0.14(-1.21%) |
Aug 20, 2018 | 11.60 | 11.61 | 11.43 | 11.60 | 30,661 | -0.05(-0.43%) |
Aug 17, 2018 | 11.50 | 11.75 | 11.47 | 11.65 | 57,140 | +0.17(+1.48%) |
Aug 16, 2018 | 11.26 | 11.56 | 11.26 | 11.48 | 49,798 | +0.14(+1.23%) |
Aug 15, 2018 | 11.58 | 11.58 | 11.27 | 11.34 | 22,273 | -0.26(-2.24%) |
Aug 14, 2018 | 11.55 | 11.65 | 11.48 | 11.60 | 19,705 | +0.06(+0.52%) |
Aug 13, 2018 | 11.47 | 11.85 | 11.44 | 11.54 | 31,605 | +0.29(+2.58%) |
Aug 10, 2018 | 10.71 | 11.64 | 10.71 | 11.25 | 32,322 | +0.37(+3.40%) |
Aug 09, 2018 | 10.81 | 10.97 | 10.81 | 10.88 | 6,109 | +0.09(+0.83%) |
Aug 08, 2018 | 10.73 | 10.91 | 10.70 | 10.79 | 13,245 | +0.06(+0.56%) |
Aug 07, 2018 | 10.91 | 11.10 | 10.70 | 10.73 | 13,393 | -0.04(-0.37%) |
Aug 03, 2018 | 10.77 | 10.77 | 10.77 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 10.76 | 10.80 | 10.55 | 10.77 | 14,432 | +0.01(+0.09%) |
Aug 01, 2018 | 11.04 | 11.12 | 10.76 | 10.76 | 15,566 | -0.24(-2.18%) |
Jul 31, 2018 | 11.02 | 11.03 | 11.00 | 11.00 | 19,469 | -0.04(-0.36%) |
Jul 30, 2018 | 11.06 | 11.20 | 10.99 | 11.04 | 20,894 | -0.06(-0.54%) |
Jul 27, 2018 | 11.10 | 11.32 | 11.03 | 11.10 | 31,786 | +0.02(+0.18%) |
Jul 26, 2018 | 11.00 | 11.09 | 11.00 | 11.08 | 15,810 | +0.05(+0.45%) |
Jul 25, 2018 | 11.08 | 11.20 | 10.97 | 11.03 | 15,004 | -0.11(-0.99%) |
Jul 24, 2018 | 11.02 | 11.23 | 10.98 | 11.14 | 12,472 | +0.12(+1.09%) |
Jul 23, 2018 | 11.11 | 11.11 | 10.96 | 11.02 | 15,038 | +0.03(+0.27%) |
Jul 20, 2018 | 11.13 | 11.18 | 10.96 | 10.99 | 11,416 | -0.14(-1.26%) |
Jul 19, 2018 | 11.11 | 11.21 | 11.00 | 11.13 | 74,588 | +0.08(+0.72%) |
Jul 18, 2018 | 11.17 | 11.17 | 11.00 | 11.05 | 11,510 | -0.05(-0.45%) |
Jul 17, 2018 | 11.10 | 11.11 | 11.00 | 11.10 | 19,212 | +0.06(+0.54%) |
Jul 16, 2018 | 11.13 | 11.26 | 11.00 | 11.04 | 13,270 | -0.24(-2.13%) |
Jul 13, 2018 | 11.28 | 5,730 | +0.15(+1.35%) | |||
Jul 12, 2018 | 11.11 | 11.19 | 11.10 | 11.13 | 39,844 | +0.02(+0.18%) |
Jul 11, 2018 | 11.14 | 11.35 | 11.10 | 11.11 | 25,741 | -0.14(-1.24%) |
Jul 10, 2018 | 11.67 | 11.67 | 11.10 | 11.25 | 77,932 | -0.44(-3.76%) |
Jul 09, 2018 | 11.37 | 11.69 | 11.30 | 11.69 | 24,476 | +0.50(+4.47%) |
Jul 06, 2018 | 11.23 | 11.24 | 11.07 | 11.19 | 30,400 | -0.04(-0.36%) |
Jul 05, 2018 | 11.20 | 11.51 | 11.15 | 11.23 | 14,473 | +0.03(+0.27%) |
Jul 04, 2018 | 11.32 | 11.32 | 11.20 | 11.20 | 11,975 | -0.25(-2.18%) |
Jul 03, 2018 | 11.47 | 11.64 | 11.29 | 11.45 | 9,971 | -0.17(-1.46%) |
Jun 29, 2018 | 11.62 | 11.62 | 11.62 | 0 | +0.45(+4.03%) | |
Jun 28, 2018 | 11.27 | 11.32 | 11.14 | 11.17 | 27,000 | -0.17(-1.50%) |
Jun 27, 2018 | 11.63 | 11.69 | 11.15 | 11.34 | 17,411 | -0.27(-2.33%) |
Jun 26, 2018 | 11.84 | 11.85 | 11.55 | 11.61 | 8,096 | -0.22(-1.86%) |
Jun 25, 2018 | 11.66 | 11.93 | 11.60 | 11.83 | 12,386 | +0.12(+1.02%) |
Jun 22, 2018 | 11.52 | 11.73 | 11.46 | 11.71 | 19,328 | +0.37(+3.26%) |
Jun 21, 2018 | 11.48 | 11.48 | 11.32 | 11.34 | 8,696 | -0.04(-0.35%) |
Jun 20, 2018 | 11.44 | 11.46 | 11.30 | 11.38 | 8,502 | -0.08(-0.70%) |
Jun 19, 2018 | 11.50 | 11.60 | 11.32 | 11.46 | 55,064 | -0.04(-0.35%) |
Jun 18, 2018 | 11.65 | 11.76 | 11.49 | 11.50 | 27,563 | -0.15(-1.29%) |
Jun 15, 2018 | 11.92 | 11.65 | 11.65 | 29,133 | -0.27(-2.27%) | |
Jun 14, 2018 | 12.01 | 12.01 | 11.85 | 11.92 | 14,331 | +0.03(+0.25%) |
Jun 13, 2018 | 11.78 | 11.95 | 11.67 | 11.89 | 14,804 | +0.08(+0.68%) |
Jun 12, 2018 | 11.69 | 11.87 | 11.50 | 11.81 | 29,536 | +0.08(+0.68%) |
Jun 11, 2018 | 11.84 | 11.84 | 11.63 | 11.73 | 50,168 | -0.05(-0.42%) |
Jun 08, 2018 | 12.18 | 12.18 | 11.72 | 11.78 | 17,363 | -0.13(-1.09%) |
Jun 07, 2018 | 11.61 | 12.00 | 11.61 | 11.91 | 15,409 | +0.06(+0.51%) |
Jun 06, 2018 | 11.96 | 12.00 | 11.80 | 11.85 | 22,916 | -0.19(-1.58%) |
Jun 05, 2018 | 12.02 | 12.06 | 11.98 | 12.04 | 21,605 | +0.00(+0.00%) |
Jun 04, 2018 | 12.02 | 12.08 | 11.98 | 12.04 | 28,513 | -0.22(-1.79%) |
Jun 01, 2018 | 12.06 | 12.26 | 11.95 | 12.26 | 15,118 | +0.20(+1.66%) |
May 31, 2018 | 12.11 | 12.20 | 12.00 | 12.06 | 75,020 | -0.07(-0.58%) |
May 30, 2018 | 12.24 | 12.24 | 12.10 | 12.13 | 10,554 | -0.09(-0.74%) |
May 29, 2018 | 12.20 | 12.25 | 12.14 | 12.22 | 11,279 | +0.06(+0.49%) |
May 28, 2018 | 12.25 | 12.25 | 12.05 | 12.16 | 8,975 | -0.13(-1.06%) |
May 25, 2018 | 12.25 | 12.39 | 12.25 | 12.29 | 11,380 | +0.01(+0.08%) |
May 24, 2018 | 12.32 | 12.41 | 12.28 | 12.28 | 20,376 | -0.21(-1.68%) |
May 23, 2018 | 12.28 | 12.50 | 12.28 | 12.49 | 11,505 | +0.26(+2.13%) |
May 22, 2018 | 12.70 | 12.70 | 12.23 | 12.23 | 6,144 | -0.20(-1.61%) |
May 18, 2018 | 12.43 | 12.43 | 12.43 | 0 | -0.38(-2.97%) | |
May 17, 2018 | 12.52 | 12.81 | 12.40 | 12.81 | 10,234 | +0.22(+1.75%) |
May 16, 2018 | 12.45 | 12.84 | 12.39 | 12.59 | 156,550 | +0.09(+0.72%) |
May 15, 2018 | 12.60 | 12.60 | 12.25 | 12.50 | 18,770 | -0.14(-1.11%) |
May 14, 2018 | 12.63 | 12.67 | 12.31 | 12.64 | 30,053 | -0.04(-0.32%) |
May 11, 2018 | 13.20 | 13.20 | 12.58 | 12.68 | 41,646 | -0.32(-2.46%) |
May 10, 2018 | 12.50 | 13.01 | 12.50 | 13.00 | 10,235 | +0.07(+0.54%) |
May 09, 2018 | 12.99 | 13.02 | 12.84 | 12.93 | 13,433 | -0.07(-0.54%) |
May 08, 2018 | 13.00 | 13.02 | 12.93 | 13.00 | 3,641 | +0.00(+0.00%) |
May 07, 2018 | 13.00 | 13.05 | 12.94 | 13.00 | 11,264 | +0.02(+0.15%) |
May 04, 2018 | 13.01 | 13.16 | 12.80 | 12.98 | 7,627 | +0.00(+0.00%) |
May 03, 2018 | 13.10 | 13.12 | 12.87 | 12.98 | 6,081 | -0.19(-1.44%) |
May 02, 2018 | 13.65 | 13.67 | 13.13 | 13.17 | 10,190 | -0.52(-3.80%) |
May 01, 2018 | 13.75 | 13.90 | 13.60 | 13.69 | 8,942 | +0.07(+0.51%) |
Apr 30, 2018 | 13.08 | 13.62 | 13.00 | 13.62 | 30,612 | +0.21(+1.57%) |
Apr 27, 2018 | 13.73 | 13.73 | 13.41 | 13.41 | 2,100 | -0.49(-3.53%) |
Apr 26, 2018 | 13.76 | 14.29 | 13.75 | 13.90 | 26,000 | -0.07(-0.50%) |
Apr 25, 2018 | 14.08 | 14.08 | 13.84 | 13.97 | 9,633 | +0.15(+1.09%) |
Apr 24, 2018 | 13.36 | 14.16 | 13.36 | 13.82 | 28,816 | +0.46(+3.44%) |
Apr 23, 2018 | 13.37 | 13.42 | 13.27 | 13.36 | 4,037 | -0.03(-0.22%) |
Apr 20, 2018 | 13.46 | 13.46 | 13.03 | 13.39 | 7,320 | -0.11(-0.81%) |
Apr 19, 2018 | 12.80 | 13.50 | 12.78 | 13.50 | 12,192 | +0.73(+5.72%) |
Apr 18, 2018 | 12.77 | 12.91 | 12.50 | 12.77 | 99,621 | -0.01(-0.08%) |
Apr 17, 2018 | 12.73 | 12.79 | 12.67 | 12.78 | 26,777 | +0.02(+0.16%) |
Apr 16, 2018 | 13.09 | 13.09 | 12.76 | 12.76 | 8,202 | -0.34(-2.60%) |
Apr 13, 2018 | 13.34 | 13.34 | 13.06 | 13.10 | 4,283 | -0.20(-1.50%) |
Apr 12, 2018 | 13.24 | 13.46 | 13.16 | 13.30 | 7,363 | +0.03(+0.23%) |
Apr 11, 2018 | 13.71 | 13.71 | 13.19 | 13.27 | 7,300 | -0.47(-3.42%) |
Apr 10, 2018 | 12.69 | 13.82 | 12.69 | 13.74 | 12,245 | +0.76(+5.86%) |
Apr 09, 2018 | 13.06 | 13.06 | 12.64 | 12.98 | 10,070 | -0.04(-0.31%) |
Apr 06, 2018 | 13.37 | 13.37 | 12.91 | 13.02 | 13,900 | -0.38(-2.84%) |
Apr 05, 2018 | 12.88 | 13.97 | 12.88 | 13.40 | 18,902 | -0.15(-1.11%) |
Apr 04, 2018 | 13.14 | 13.55 | 12.99 | 13.55 | 12,674 | +0.35(+2.65%) |
Apr 03, 2018 | 13.63 | 13.63 | 13.06 | 13.20 | 9,905 | -0.45(-3.30%) |
Apr 02, 2018 | 13.74 | 13.74 | 13.17 | 13.65 | 17,596 | -0.10(-0.73%) |
Mar 29, 2018 | 13.75 | 13.75 | 13.75 | 0 | +0.54(+4.09%) | |
Mar 28, 2018 | 13.30 | 13.42 | 13.20 | 13.21 | 26,363 | -0.15(-1.12%) |
Mar 27, 2018 | 12.90 | 13.37 | 12.90 | 13.36 | 8,753 | +0.20(+1.52%) |
Mar 26, 2018 | 12.91 | 13.57 | 12.81 | 13.16 | 16,140 | -0.01(-0.08%) |
Mar 23, 2018 | 13.67 | 13.72 | 13.17 | 13.17 | 34,146 | -0.69(-4.98%) |
Mar 22, 2018 | 13.38 | 13.95 | 13.38 | 13.86 | 26,110 | +0.06(+0.43%) |
Mar 21, 2018 | 12.85 | 13.80 | 12.78 | 13.80 | 30,419 | +0.95(+7.39%) |
Mar 20, 2018 | 13.13 | 13.71 | 12.85 | 12.85 | 13,119 | -0.55(-4.10%) |
Mar 19, 2018 | 13.22 | 13.60 | 13.22 | 13.40 | 19,331 | +0.21(+1.59%) |
Mar 16, 2018 | 13.02 | 13.28 | 13.02 | 13.19 | 14,771 | +0.19(+1.46%) |
Mar 15, 2018 | 12.42 | 13.17 | 12.42 | 13.00 | 16,679 | -0.01(-0.08%) |
Mar 14, 2018 | 12.60 | 13.07 | 12.20 | 13.01 | 26,919 | +0.48(+3.83%) |
Mar 13, 2018 | 13.09 | 13.09 | 12.53 | 12.53 | 22,195 | -0.54(-4.13%) |
Mar 12, 2018 | 13.25 | 13.49 | 12.88 | 13.07 | 20,559 | -0.20(-1.51%) |
Mar 09, 2018 | 13.78 | 13.78 | 13.14 | 13.27 | 16,478 | -0.48(-3.49%) |
Mar 08, 2018 | 13.34 | 13.75 | 13.34 | 13.75 | 12,853 | +0.42(+3.15%) |
Mar 07, 2018 | 13.44 | 13.55 | 13.33 | 13.33 | 6,001 | -0.13(-0.97%) |
Mar 06, 2018 | 13.22 | 13.76 | 13.22 | 13.46 | 19,875 | +0.22(+1.66%) |
Mar 05, 2018 | 13.33 | 13.49 | 13.21 | 13.24 | 13,397 | +0.00(+0.00%) |
Mar 02, 2018 | 13.74 | 13.81 | 13.12 | 13.24 | 52,016 | -0.52(-3.78%) |