Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 14.23 | 14.23 | 14.15 | 14.19 | 82,178 | -0.02(-0.11%) |
Apr 29, 2019 | 14.21 | 14.25 | 14.21 | 14.21 | 31,354 | -0.06(-0.44%) |
Apr 26, 2019 | 14.21 | 14.31 | 14.21 | 14.27 | 28,524 | -0.00(-0.00%) |
Apr 25, 2019 | 14.16 | 14.27 | 14.16 | 14.27 | 42,761 | +0.11(+0.78%) |
Apr 24, 2019 | 14.15 | 14.33 | 14.15 | 14.16 | 32,287 | +0.00(+0.00%) |
Apr 23, 2019 | 14.27 | 14.31 | 14.13 | 14.16 | 60,659 | -0.09(-0.66%) |
Apr 22, 2019 | 14.32 | 14.38 | 14.25 | 14.25 | 53,221 | -0.08(-0.55%) |
Apr 18, 2019 | 14.25 | 14.35 | 14.20 | 14.33 | 57,302 | +0.07(+0.50%) |
Apr 17, 2019 | 14.24 | 14.32 | 14.16 | 14.26 | 63,673 | +0.02(+0.11%) |
Apr 16, 2019 | 14.21 | 14.34 | 14.20 | 14.25 | 59,300 | +0.01(+0.06%) |
Apr 15, 2019 | 14.25 | 14.30 | 14.21 | 14.24 | 14,962 | -0.01(-0.06%) |
Apr 12, 2019 | 14.18 | 14.32 | 14.18 | 14.25 | 7,479 | -0.04(-0.28%) |
Apr 11, 2019 | 14.28 | 14.29 | 14.24 | 14.29 | 30,185 | -0.01(-0.10%) |
Apr 10, 2019 | 14.25 | 14.35 | 14.25 | 14.30 | 52,473 | -0.03(-0.18%) |
Apr 09, 2019 | 14.16 | 14.33 | 14.10 | 14.33 | 49,156 | +0.09(+0.61%) |
Apr 08, 2019 | 14.15 | 14.30 | 14.12 | 14.24 | 28,379 | +0.08(+0.56%) |
Apr 05, 2019 | 14.14 | 14.17 | 14.13 | 14.16 | 29,663 | -0.03(-0.23%) |
Apr 04, 2019 | 14.13 | 14.22 | 14.10 | 14.19 | 39,642 | +0.05(+0.39%) |
Apr 03, 2019 | 14.10 | 14.20 | 14.03 | 14.14 | 53,937 | +0.03(+0.21%) |
Apr 02, 2019 | 14.07 | 14.21 | 14.04 | 14.11 | 28,356 | +0.03(+0.23%) |
Apr 01, 2019 | 14.09 | 14.21 | 13.98 | 14.08 | 36,967 | -0.02(-0.11%) |
Mar 29, 2019 | 14.10 | 14.10 | 14.02 | 14.09 | 18,969 | -0.02(-0.11%) |
Mar 28, 2019 | 14.22 | 14.37 | 13.98 | 14.11 | 58,407 | -0.03(-0.22%) |
Mar 27, 2019 | 13.97 | 14.14 | 13.97 | 14.14 | 120,932 | +0.17(+1.18%) |
Mar 26, 2019 | 13.96 | 14.04 | 13.89 | 13.97 | 44,963 | +0.02(+0.11%) |
Mar 25, 2019 | 13.90 | 14.00 | 13.90 | 13.96 | 46,201 | +0.03(+0.23%) |
Mar 22, 2019 | 14.06 | 14.06 | 13.89 | 13.93 | 69,003 | +0.02(+0.17%) |
Mar 21, 2019 | 13.75 | 13.97 | 13.67 | 13.90 | 72,098 | +0.09(+0.64%) |
Mar 20, 2019 | 13.80 | 13.86 | 13.75 | 13.81 | 32,425 | -0.01(-0.07%) |
Mar 19, 2019 | 13.75 | 13.82 | 13.64 | 13.82 | 39,646 | +0.04(+0.29%) |
Mar 18, 2019 | 13.62 | 13.78 | 13.62 | 13.78 | 81,357 | +0.13(+0.98%) |
Mar 15, 2019 | 13.54 | 13.67 | 13.52 | 13.65 | 35,775 | +0.12(+0.87%) |
Mar 14, 2019 | 13.45 | 13.56 | 13.42 | 13.53 | 107,999 | +0.02(+0.17%) |
Mar 13, 2019 | 13.49 | 13.52 | 13.46 | 13.51 | 22,619 | +0.02(+0.18%) |
Mar 12, 2019 | 13.47 | 13.49 | 13.39 | 13.49 | 60,664 | +0.05(+0.35%) |
Mar 11, 2019 | 13.51 | 13.51 | 13.36 | 13.44 | 42,973 | +0.01(+0.06%) |
Mar 08, 2019 | 13.45 | 13.55 | 13.43 | 13.43 | 13,113 | -0.10(-0.71%) |
Mar 07, 2019 | 13.54 | 13.56 | 13.49 | 13.53 | 63,468 | +0.01(+0.06%) |
Mar 06, 2019 | 13.57 | 13.58 | 13.51 | 13.52 | 31,223 | -0.06(-0.43%) |
Mar 05, 2019 | 13.53 | 13.59 | 13.49 | 13.58 | 39,917 | +0.07(+0.55%) |
Mar 04, 2019 | 13.45 | 13.53 | 13.40 | 13.50 | 66,039 | +0.03(+0.23%) |
Mar 01, 2019 | 13.45 | 13.48 | 13.35 | 13.47 | 54,350 | +0.02(+0.17%) |
Feb 28, 2019 | 13.38 | 13.45 | 13.38 | 13.45 | 20,037 | +0.00(+0.00%) |
Feb 27, 2019 | 13.36 | 13.45 | 13.33 | 13.45 | 10,377 | -0.03(-0.23%) |
Feb 26, 2019 | 13.33 | 13.49 | 13.33 | 13.48 | 30,824 | +0.13(+0.94%) |
Feb 25, 2019 | 13.41 | 13.44 | 13.29 | 13.36 | 44,778 | -0.13(-0.93%) |
Feb 22, 2019 | 13.47 | 13.48 | 13.40 | 13.48 | 40,282 | +0.02(+0.12%) |
Feb 21, 2019 | 13.47 | 13.47 | 13.38 | 13.47 | 17,374 | -0.01(-0.06%) |
Feb 20, 2019 | 13.47 | 13.47 | 13.40 | 13.47 | 13,119 | +0.06(+0.47%) |
Feb 19, 2019 | 13.39 | 13.41 | 13.32 | 13.41 | 28,860 | +0.03(+0.23%) |
Feb 15, 2019 | 13.39 | 13.47 | 13.37 | 13.38 | 13,427 | -0.02(-0.17%) |
Feb 14, 2019 | 13.39 | 13.47 | 13.39 | 13.40 | 14,074 | -0.02(-0.18%) |
Feb 13, 2019 | 13.36 | 13.49 | 13.36 | 13.43 | 11,290 | +0.04(+0.29%) |
Feb 12, 2019 | 13.42 | 13.47 | 13.38 | 13.39 | 24,888 | -0.09(-0.69%) |
Feb 11, 2019 | 13.43 | 13.49 | 13.34 | 13.48 | 24,834 | +0.04(+0.28%) |
Feb 08, 2019 | 13.40 | 13.49 | 13.40 | 13.44 | 22,507 | +0.06(+0.45%) |
Feb 07, 2019 | 13.27 | 13.41 | 13.27 | 13.38 | 14,784 | +0.02(+0.12%) |
Feb 06, 2019 | 13.38 | 13.41 | 13.35 | 13.37 | 12,996 | -0.04(-0.29%) |
Feb 05, 2019 | 13.43 | 13.43 | 13.33 | 13.41 | 14,860 | +0.05(+0.35%) |
Feb 04, 2019 | 13.30 | 13.37 | 13.26 | 13.36 | 55,904 | +0.05(+0.35%) |
Feb 01, 2019 | 13.27 | 13.31 | 13.26 | 13.31 | 34,683 | +0.05(+0.35%) |
Jan 31, 2019 | 13.10 | 13.27 | 13.10 | 13.27 | 13,301 | +0.06(+0.44%) |
Jan 30, 2019 | 13.08 | 13.27 | 13.08 | 13.21 | 45,078 | +0.07(+0.51%) |
Jan 29, 2019 | 13.24 | 13.24 | 13.11 | 13.14 | 47,583 | -0.12(-0.94%) |
Jan 28, 2019 | 13.04 | 13.27 | 12.95 | 13.27 | 27,474 | +0.26(+2.04%) |
Jan 25, 2019 | 12.95 | 13.04 | 12.88 | 13.00 | 43,033 | +0.05(+0.42%) |
Jan 24, 2019 | 12.95 | 12.97 | 12.87 | 12.95 | 33,537 | +0.00(+0.00%) |
Jan 23, 2019 | 12.80 | 12.95 | 12.80 | 12.95 | 32,430 | +0.10(+0.79%) |
Jan 22, 2019 | 12.77 | 12.84 | 12.74 | 12.84 | 31,740 | +0.05(+0.43%) |
Jan 18, 2019 | 12.77 | 12.84 | 12.77 | 12.79 | 17,084 | -0.05(-0.42%) |
Jan 17, 2019 | 12.84 | 12.84 | 12.75 | 12.84 | 44,840 | +0.00(+0.00%) |
Jan 16, 2019 | 12.76 | 12.84 | 12.75 | 12.84 | 16,017 | +0.06(+0.49%) |
Jan 15, 2019 | 12.72 | 12.84 | 12.72 | 12.78 | 22,552 | -0.02(-0.12%) |
Jan 14, 2019 | 12.88 | 12.88 | 12.72 | 12.80 | 36,772 | -0.09(-0.72%) |
Jan 11, 2019 | 12.82 | 12.91 | 12.82 | 12.89 | 19,268 | +0.01(+0.10%) |
Jan 10, 2019 | 12.82 | 12.89 | 12.79 | 12.88 | 24,897 | +0.05(+0.42%) |
Jan 09, 2019 | 12.77 | 12.82 | 12.74 | 12.82 | 46,697 | +0.22(+1.72%) |
Jan 08, 2019 | 12.68 | 12.75 | 12.48 | 12.61 | 53,432 | -0.05(-0.37%) |
Jan 07, 2019 | 12.84 | 12.97 | 12.65 | 12.65 | 62,623 | -0.13(-1.03%) |
Jan 04, 2019 | 12.84 | 12.84 | 12.75 | 12.79 | 66,592 | +0.04(+0.30%) |
Jan 03, 2019 | 12.49 | 12.84 | 12.49 | 12.75 | 47,218 | -0.07(-0.54%) |
Jan 02, 2019 | 12.54 | 12.82 | 12.44 | 12.82 | 33,980 | +0.30(+2.41%) |
Dec 31, 2018 | 12.48 | 12.59 | 12.48 | 12.51 | 18,196 | +0.02(+0.19%) |
Dec 28, 2018 | 12.68 | 12.70 | 12.40 | 12.49 | 51,751 | -0.14(-1.10%) |
Dec 27, 2018 | 12.62 | 12.71 | 12.45 | 12.63 | 52,476 | -0.09(-0.73%) |
Dec 26, 2018 | 12.83 | 12.84 | 12.61 | 12.72 | 48,980 | +0.17(+1.36%) |
Dec 24, 2018 | 12.65 | 12.65 | 12.46 | 12.55 | 26,327 | +0.15(+1.25%) |
Dec 21, 2018 | 12.55 | 12.56 | 12.40 | 12.40 | 58,720 | -0.39(-3.03%) |
Dec 20, 2018 | 12.60 | 12.82 | 12.45 | 12.79 | 91,105 | +0.10(+0.79%) |
Dec 19, 2018 | 12.82 | 12.82 | 12.65 | 12.68 | 38,013 | -0.07(-0.55%) |
Dec 18, 2018 | 12.38 | 12.77 | 12.38 | 12.75 | 80,862 | +0.37(+3.00%) |
Dec 17, 2018 | 12.49 | 12.72 | 12.38 | 12.38 | 59,565 | -0.26(-2.02%) |
Dec 14, 2018 | 12.48 | 12.76 | 12.48 | 12.64 | 51,364 | +0.15(+1.18%) |
Dec 13, 2018 | 12.48 | 12.74 | 12.46 | 12.49 | 27,537 | +0.03(+0.25%) |
Dec 12, 2018 | 12.83 | 12.83 | 12.46 | 12.46 | 15,316 | -0.31(-2.45%) |
Dec 11, 2018 | 12.80 | 12.80 | 12.57 | 12.77 | 76,709 | +0.15(+1.22%) |
Dec 10, 2018 | 12.66 | 12.76 | 12.62 | 12.62 | 50,660 | -0.15(-1.15%) |
Dec 07, 2018 | 12.45 | 12.82 | 12.44 | 12.76 | 61,847 | +0.25(+1.97%) |
Dec 06, 2018 | 12.30 | 12.55 | 12.30 | 12.52 | 93,854 | +0.12(+0.93%) |
Dec 04, 2018 | 12.43 | 12.54 | 12.35 | 12.40 | 71,182 | +0.05(+0.37%) |
Dec 03, 2018 | 12.38 | 12.42 | 12.29 | 12.36 | 71,862 | +0.02(+0.19%) |
Nov 30, 2018 | 12.22 | 12.34 | 12.22 | 12.33 | 84,148 | +0.20(+1.65%) |
Nov 29, 2018 | 12.15 | 12.26 | 12.03 | 12.13 | 30,843 | -0.02(-0.13%) |
Nov 28, 2018 | 12.03 | 12.15 | 11.95 | 12.15 | 29,070 | +0.12(+0.96%) |
Nov 27, 2018 | 11.96 | 12.03 | 11.92 | 12.03 | 55,640 | +0.07(+0.58%) |
Nov 26, 2018 | 11.95 | 12.10 | 11.92 | 11.96 | 50,735 | +0.05(+0.45%) |
Nov 23, 2018 | 11.92 | 11.95 | 11.89 | 11.91 | 5,704 | +0.02(+0.13%) |
Nov 21, 2018 | 11.89 | 11.89 | 11.89 | 0 | -0.02(-0.13%) | |
Nov 20, 2018 | 12.05 | 12.16 | 11.89 | 11.91 | 37,132 | +0.02(+0.13%) |
Nov 19, 2018 | 11.85 | 12.21 | 11.85 | 11.89 | 34,203 | +0.03(+0.26%) |
Nov 16, 2018 | 11.92 | 12.00 | 11.86 | 11.86 | 30,988 | -0.02(-0.13%) |
Nov 15, 2018 | 12.19 | 12.26 | 11.88 | 11.88 | 64,031 | -0.23(-1.91%) |
Nov 14, 2018 | 12.21 | 12.21 | 12.11 | 12.11 | 18,677 | -0.05(-0.38%) |
Nov 13, 2018 | 12.22 | 12.27 | 12.15 | 12.15 | 30,604 | -0.06(-0.51%) |
Nov 12, 2018 | 12.03 | 12.30 | 11.92 | 12.22 | 50,290 | +0.29(+2.46%) |
Nov 09, 2018 | 12.03 | 12.03 | 11.92 | 11.92 | 20,486 | -0.11(-0.92%) |
Nov 08, 2018 | 12.05 | 12.08 | 11.85 | 12.03 | 46,433 | +0.02(+0.19%) |
Nov 07, 2018 | 11.73 | 12.01 | 11.73 | 12.01 | 64,041 | +0.30(+2.56%) |
Nov 06, 2018 | 11.69 | 11.73 | 11.69 | 11.71 | 32,548 | -0.02(-0.13%) |
Nov 05, 2018 | 11.67 | 11.74 | 11.67 | 11.73 | 42,852 | +0.10(+0.86%) |
Nov 02, 2018 | 11.74 | 11.74 | 11.53 | 11.63 | 76,485 | -0.03(-0.26%) |
Nov 01, 2018 | 11.63 | 11.88 | 11.52 | 11.66 | 87,137 | +0.12(+1.00%) |
Oct 31, 2018 | 11.45 | 11.58 | 11.40 | 11.54 | 67,297 | +0.11(+0.94%) |
Oct 30, 2018 | 11.65 | 11.65 | 11.32 | 11.44 | 145,170 | -0.21(-1.84%) |
Oct 29, 2018 | 11.72 | 11.87 | 11.51 | 11.65 | 101,382 | -0.15(-1.24%) |
Oct 26, 2018 | 11.57 | 12.00 | 11.37 | 11.80 | 119,614 | +0.13(+1.12%) |
Oct 25, 2018 | 11.50 | 11.73 | 11.32 | 11.67 | 83,505 | +0.29(+2.56%) |
Oct 24, 2018 | 11.33 | 11.44 | 11.25 | 11.37 | 73,190 | +0.12(+1.02%) |
Oct 23, 2018 | 11.22 | 11.35 | 11.21 | 11.26 | 123,783 | -0.02(-0.14%) |
Oct 22, 2018 | 11.37 | 11.46 | 11.17 | 11.27 | 181,114 | -0.20(-1.74%) |
Oct 19, 2018 | 11.50 | 11.55 | 11.44 | 11.47 | 59,546 | -0.02(-0.20%) |
Oct 18, 2018 | 11.56 | 11.56 | 11.47 | 11.50 | 71,986 | +0.04(+0.33%) |
Oct 17, 2018 | 11.46 | 11.50 | 11.40 | 11.46 | 54,212 | +0.02(+0.20%) |
Oct 16, 2018 | 11.39 | 11.49 | 11.38 | 11.44 | 56,702 | +0.00(+0.00%) |
Oct 15, 2018 | 11.46 | 11.51 | 11.33 | 11.44 | 131,606 | -0.02(-0.20%) |
Oct 12, 2018 | 11.43 | 11.46 | 11.33 | 11.46 | 135,771 | +0.21(+1.84%) |
Oct 11, 2018 | 11.68 | 11.71 | 11.01 | 11.25 | 280,122 | -0.28(-2.42%) |
Oct 10, 2018 | 11.60 | 11.78 | 11.45 | 11.53 | 127,270 | -0.06(-0.51%) |
Oct 09, 2018 | 11.54 | 11.67 | 11.54 | 11.59 | 166,889 | -0.03(-0.22%) |
Oct 08, 2018 | 12.09 | 12.09 | 11.35 | 11.61 | 198,624 | -0.46(-3.79%) |
Oct 05, 2018 | 12.15 | 12.27 | 12.04 | 12.07 | 59,589 | -0.10(-0.82%) |
Oct 04, 2018 | 12.25 | 12.26 | 12.13 | 12.17 | 74,800 | -0.10(-0.81%) |
Oct 03, 2018 | 12.28 | 12.29 | 12.12 | 12.27 | 41,881 | -0.02(-0.19%) |
Oct 02, 2018 | 12.30 | 12.52 | 12.27 | 12.29 | 51,719 | -0.01(-0.06%) |
Oct 01, 2018 | 12.26 | 12.38 | 12.09 | 12.30 | 72,040 | +0.14(+1.13%) |
Sep 28, 2018 | 12.20 | 12.26 | 12.12 | 12.16 | 114,595 | -0.05(-0.44%) |
Sep 27, 2018 | 12.53 | 12.53 | 12.22 | 12.22 | 44,655 | -0.10(-0.81%) |
Sep 26, 2018 | 12.40 | 12.40 | 12.18 | 12.32 | 77,542 | -0.17(-1.35%) |
Sep 25, 2018 | 12.31 | 12.54 | 12.27 | 12.48 | 34,778 | +0.18(+1.43%) |
Sep 24, 2018 | 12.26 | 12.38 | 12.25 | 12.31 | 83,276 | +0.05(+0.37%) |
Sep 21, 2018 | 12.38 | 12.44 | 12.22 | 12.26 | 92,724 | -0.12(-0.99%) |
Sep 20, 2018 | 12.51 | 12.52 | 12.38 | 12.38 | 89,905 | -0.10(-0.79%) |
Sep 19, 2018 | 12.60 | 12.61 | 12.48 | 12.48 | 55,878 | -0.12(-0.97%) |
Sep 18, 2018 | 12.58 | 12.70 | 12.58 | 12.61 | 72,410 | -0.08(-0.60%) |
Sep 17, 2018 | 12.80 | 12.84 | 12.68 | 12.68 | 61,818 | -0.15(-1.19%) |
Sep 14, 2018 | 12.94 | 12.94 | 12.81 | 12.84 | 42,826 | -0.11(-0.83%) |
Sep 13, 2018 | 12.89 | 13.02 | 12.89 | 12.94 | 21,619 | +0.06(+0.46%) |
Sep 12, 2018 | 12.94 | 12.94 | 12.86 | 12.88 | 46,068 | -0.04(-0.29%) |
Sep 11, 2018 | 13.01 | 13.01 | 12.92 | 12.92 | 50,899 | -0.10(-0.76%) |
Sep 10, 2018 | 12.85 | 13.13 | 12.85 | 13.02 | 159,328 | +0.08(+0.65%) |
Sep 07, 2018 | 12.94 | 12.99 | 12.87 | 12.94 | 26,049 | -0.05(-0.41%) |
Sep 06, 2018 | 12.88 | 13.00 | 12.85 | 12.99 | 51,757 | +0.09(+0.68%) |
Sep 05, 2018 | 12.78 | 12.97 | 12.78 | 12.90 | 89,995 | +0.09(+0.68%) |
Sep 04, 2018 | 12.89 | 12.90 | 12.81 | 12.81 | 33,552 | -0.03(-0.24%) |
Aug 31, 2018 | 12.85 | 12.85 | 12.85 | 0 | -0.07(-0.56%) | |
Aug 30, 2018 | 12.90 | 12.94 | 12.87 | 12.92 | 34,777 | +0.01(+0.09%) |
Aug 29, 2018 | 12.90 | 12.95 | 12.86 | 12.91 | 57,184 | -0.02(-0.12%) |
Aug 28, 2018 | 12.89 | 12.96 | 12.85 | 12.92 | 40,554 | +0.04(+0.29%) |
Aug 27, 2018 | 13.01 | 13.01 | 12.85 | 12.88 | 42,429 | -0.11(-0.85%) |
Aug 24, 2018 | 12.94 | 13.01 | 12.91 | 12.99 | 20,655 | +0.05(+0.38%) |
Aug 23, 2018 | 12.92 | 12.94 | 12.92 | 12.94 | 17,700 | -0.05(-0.35%) |
Aug 22, 2018 | 12.83 | 12.99 | 12.82 | 12.99 | 26,856 | +0.15(+1.18%) |
Aug 21, 2018 | 12.84 | 12.87 | 12.81 | 12.84 | 33,850 | -0.01(-0.06%) |
Aug 20, 2018 | 12.82 | 12.88 | 12.82 | 12.85 | 49,597 | -0.02(-0.18%) |
Aug 17, 2018 | 12.91 | 13.01 | 12.86 | 12.87 | 19,866 | -0.05(-0.36%) |
Aug 16, 2018 | 12.88 | 12.92 | 12.87 | 12.91 | 31,220 | +0.00(+0.01%) |
Aug 15, 2018 | 13.00 | 13.01 | 12.89 | 12.91 | 99,400 | -0.08(-0.64%) |
Aug 14, 2018 | 13.10 | 13.10 | 12.89 | 13.00 | 34,569 | -0.11(-0.81%) |
Aug 13, 2018 | 12.92 | 13.10 | 12.81 | 13.10 | 73,487 | +0.17(+1.35%) |
Aug 10, 2018 | 13.07 | 13.07 | 12.92 | 12.93 | 45,652 | -0.15(-1.12%) |
Aug 09, 2018 | 12.95 | 13.08 | 12.95 | 13.08 | 71,521 | +0.10(+0.76%) |
Aug 08, 2018 | 12.85 | 12.98 | 12.85 | 12.98 | 33,212 | +0.14(+1.06%) |
Aug 07, 2018 | 12.86 | 13.05 | 12.84 | 12.84 | 95,098 | -0.05(-0.41%) |
Aug 06, 2018 | 12.77 | 12.89 | 12.76 | 12.89 | 34,766 | +0.11(+0.83%) |
Aug 03, 2018 | 12.79 | 12.82 | 12.74 | 12.79 | 37,399 | +0.00(+0.00%) |
Aug 02, 2018 | 12.87 | 12.87 | 12.76 | 12.79 | 41,021 | +0.03(+0.24%) |
Aug 01, 2018 | 12.77 | 12.79 | 12.72 | 12.76 | 56,113 | -0.03(-0.24%) |
Jul 31, 2018 | 12.81 | 12.83 | 12.72 | 12.79 | 31,451 | -0.02(-0.18%) |
Jul 30, 2018 | 12.86 | 12.86 | 12.77 | 12.81 | 47,818 | +0.01(+0.06%) |
Jul 27, 2018 | 12.98 | 12.98 | 12.80 | 12.80 | 55,636 | -0.06(-0.47%) |
Jul 26, 2018 | 12.90 | 12.90 | 12.86 | 12.86 | 31,518 | -0.03(-0.23%) |
Jul 25, 2018 | 12.88 | 12.95 | 12.88 | 12.89 | 18,100 | +0.01(+0.06%) |
Jul 24, 2018 | 12.98 | 12.98 | 12.89 | 12.89 | 33,788 | -0.09(-0.70%) |
Jul 23, 2018 | 12.99 | 13.02 | 12.96 | 12.98 | 28,266 | +0.02(+0.12%) |
Jul 20, 2018 | 12.95 | 12.99 | 12.94 | 12.96 | 39,082 | -0.02(-0.12%) |
Jul 19, 2018 | 12.98 | 13.00 | 12.94 | 12.98 | 99,446 | +0.02(+0.12%) |
Jul 18, 2018 | 13.02 | 13.08 | 12.87 | 12.96 | 369,391 | -0.11(-0.81%) |
Jul 17, 2018 | 13.04 | 13.08 | 12.94 | 13.07 | 192,291 | +0.07(+0.52%) |
Jul 16, 2018 | 12.92 | 13.04 | 12.92 | 13.00 | 34,502 | +0.08(+0.59%) |
Jul 13, 2018 | 12.90 | 12.99 | 12.89 | 12.92 | 39,158 | +0.05(+0.41%) |
Jul 12, 2018 | 12.90 | 12.91 | 12.87 | 12.87 | 37,397 | -0.02(-0.19%) |
Jul 11, 2018 | 12.92 | 12.95 | 12.82 | 12.90 | 50,606 | +0.02(+0.12%) |
Jul 10, 2018 | 12.87 | 12.94 | 12.81 | 12.88 | 49,104 | -0.01(-0.06%) |
Jul 09, 2018 | 12.81 | 12.89 | 12.79 | 12.89 | 67,767 | +0.09(+0.71%) |
Jul 06, 2018 | 12.76 | 12.81 | 12.76 | 12.80 | 24,192 | +0.04(+0.30%) |
Jul 05, 2018 | 12.75 | 12.81 | 12.75 | 12.76 | 74,163 | -0.03(-0.24%) |
Jul 03, 2018 | 12.79 | 12.79 | 12.79 | 0 | -0.02(-0.18%) | |
Jul 02, 2018 | 12.78 | 12.83 | 12.73 | 12.81 | 45,115 | +0.04(+0.30%) |
Jun 29, 2018 | 12.64 | 12.78 | 12.63 | 12.78 | 47,324 | +0.02(+0.18%) |
Jun 28, 2018 | 12.58 | 12.75 | 12.58 | 12.75 | 25,140 | +0.08(+0.59%) |
Jun 27, 2018 | 12.59 | 12.74 | 12.59 | 12.68 | 44,325 | +0.05(+0.36%) |
Jun 26, 2018 | 12.56 | 12.64 | 12.55 | 12.63 | 26,531 | +0.07(+0.54%) |
Jun 25, 2018 | 12.56 | 12.56 | 12.53 | 12.56 | 61,732 | +0.04(+0.30%) |
Jun 22, 2018 | 12.56 | 12.56 | 12.52 | 12.53 | 13,739 | -0.01(-0.06%) |
Jun 21, 2018 | 12.56 | 12.57 | 12.50 | 12.53 | 42,416 | -0.06(-0.48%) |
Jun 20, 2018 | 12.55 | 12.64 | 12.52 | 12.60 | 14,188 | +0.08(+0.60%) |
Jun 19, 2018 | 12.47 | 12.52 | 12.44 | 12.52 | 82,648 | -0.05(-0.42%) |
Jun 18, 2018 | 12.47 | 12.58 | 12.46 | 12.57 | 54,107 | +0.10(+0.78%) |
Jun 15, 2018 | 12.50 | 12.36 | 12.47 | 53,352 | +0.11(+0.91%) | |
Jun 14, 2018 | 12.35 | 12.37 | 12.29 | 12.36 | 53,305 | +0.07(+0.61%) |
Jun 13, 2018 | 12.32 | 12.32 | 12.17 | 12.29 | 77,633 | +0.00(+0.00%) |
Jun 12, 2018 | 12.17 | 12.35 | 12.15 | 12.29 | 256,794 | +0.08(+0.68%) |
Jun 11, 2018 | 12.15 | 12.26 | 12.15 | 12.20 | 47,051 | +0.03(+0.25%) |
Jun 08, 2018 | 12.19 | 12.28 | 12.16 | 12.17 | 48,891 | -0.03(-0.27%) |
Jun 07, 2018 | 12.36 | 12.36 | 12.21 | 12.21 | 60,300 | -0.11(-0.91%) |
Jun 06, 2018 | 12.20 | 12.32 | 75,406 | -0.02(-0.18%) | ||
Jun 05, 2018 | 12.26 | 12.39 | 12.24 | 12.34 | 37,265 | +0.08(+0.67%) |
Jun 04, 2018 | 12.23 | 12.27 | 12.15 | 12.26 | 41,424 | +0.10(+0.86%) |
Jun 01, 2018 | 12.17 | 12.22 | 12.06 | 12.15 | 102,712 | +0.06(+0.50%) |
May 31, 2018 | 12.08 | 12.12 | 12.05 | 12.09 | 26,114 | +0.04(+0.37%) |
May 30, 2018 | 12.18 | 12.19 | 12.04 | 12.05 | 94,042 | -0.02(-0.19%) |
May 29, 2018 | 11.97 | 12.33 | 11.97 | 12.07 | 90,436 | +0.03(+0.27%) |
May 25, 2018 | 12.04 | 12.04 | 12.04 | 0 | +0.05(+0.41%) | |
May 24, 2018 | 11.95 | 12.07 | 11.88 | 11.99 | 67,862 | +0.03(+0.25%) |
May 23, 2018 | 11.81 | 12.18 | 11.78 | 11.96 | 85,202 | +0.15(+1.27%) |
May 22, 2018 | 11.86 | 11.92 | 11.72 | 11.81 | 69,946 | -0.06(-0.51%) |
May 21, 2018 | 11.92 | 11.93 | 11.84 | 11.87 | 93,746 | -0.04(-0.38%) |
May 18, 2018 | 11.98 | 11.98 | 11.85 | 11.91 | 16,784 | +0.02(+0.19%) |
May 17, 2018 | 11.92 | 11.96 | 11.83 | 11.89 | 34,497 | +0.04(+0.38%) |
May 16, 2018 | 12.00 | 12.00 | 11.83 | 11.85 | 51,304 | -0.05(-0.44%) |
May 15, 2018 | 11.98 | 12.11 | 11.90 | 11.90 | 85,733 | -0.15(-1.24%) |
May 14, 2018 | 12.10 | 12.24 | 12.04 | 12.05 | 64,574 | -0.17(-1.35%) |
May 11, 2018 | 12.30 | 12.32 | 12.07 | 12.21 | 62,694 | -0.08(-0.67%) |
May 10, 2018 | 12.09 | 12.30 | 12.02 | 12.30 | 48,063 | +0.25(+2.06%) |
May 09, 2018 | 12.04 | 12.13 | 11.84 | 12.05 | 79,559 | -0.08(-0.64%) |
May 08, 2018 | 11.86 | 12.13 | 11.65 | 12.13 | 99,275 | +0.48(+4.10%) |
May 07, 2018 | 11.38 | 11.68 | 11.35 | 11.65 | 68,307 | +0.36(+3.17%) |
May 04, 2018 | 11.26 | 11.34 | 11.25 | 11.29 | 67,231 | +0.04(+0.40%) |
May 03, 2018 | 11.33 | 11.33 | 11.24 | 11.24 | 67,532 | -0.02(-0.15%) |
May 02, 2018 | 11.13 | 11.27 | 11.13 | 11.26 | 82,851 | +0.14(+1.30%) |