Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.70 | 12.76 | 12.50 | 12.67 | 719,960 | +0.03(+0.24%) |
Jun 27, 2019 | 12.45 | 12.66 | 12.45 | 12.64 | 149,506 | +0.27(+2.21%) |
Jun 26, 2019 | 12.04 | 12.42 | 11.90 | 12.37 | 216,242 | +0.43(+3.56%) |
Jun 25, 2019 | 12.37 | 12.43 | 11.93 | 11.94 | 228,609 | -0.43(-3.44%) |
Jun 24, 2019 | 12.58 | 12.69 | 12.35 | 12.37 | 194,835 | -0.19(-1.51%) |
Jun 21, 2019 | 12.54 | 12.62 | 12.18 | 12.56 | 735,236 | -0.09(-0.72%) |
Jun 20, 2019 | 12.45 | 12.69 | 12.31 | 12.65 | 358,137 | +0.36(+2.97%) |
Jun 19, 2019 | 11.97 | 12.35 | 11.97 | 12.29 | 257,068 | +0.30(+2.53%) |
Jun 18, 2019 | 11.79 | 12.01 | 11.66 | 11.98 | 115,238 | +0.28(+2.40%) |
Jun 17, 2019 | 11.82 | 11.90 | 11.68 | 11.70 | 114,748 | -0.12(-1.03%) |
Jun 14, 2019 | 11.94 | 11.96 | 11.74 | 11.82 | 112,860 | -0.15(-1.27%) |
Jun 13, 2019 | 11.64 | 12.00 | 11.52 | 11.97 | 137,352 | +0.45(+3.89%) |
Jun 12, 2019 | 11.41 | 11.67 | 11.40 | 11.53 | 118,858 | +0.07(+0.60%) |
Jun 11, 2019 | 11.64 | 11.64 | 11.43 | 11.46 | 130,961 | -0.13(-1.11%) |
Jun 10, 2019 | 11.72 | 11.93 | 11.55 | 11.59 | 139,153 | -0.14(-1.17%) |
Jun 07, 2019 | 11.66 | 11.75 | 11.53 | 11.72 | 64,660 | +0.13(+1.11%) |
Jun 06, 2019 | 11.71 | 11.81 | 11.54 | 11.60 | 78,084 | -0.12(-1.04%) |
Jun 05, 2019 | 11.74 | 11.83 | 11.62 | 11.72 | 86,856 | +0.03(+0.26%) |
Jun 04, 2019 | 11.66 | 11.80 | 11.55 | 11.69 | 165,086 | +0.10(+0.85%) |
Jun 03, 2019 | 11.38 | 11.60 | 11.34 | 11.59 | 138,025 | +0.24(+2.14%) |
May 31, 2019 | 11.61 | 11.61 | 11.30 | 11.34 | 185,422 | -0.39(-3.30%) |
May 30, 2019 | 11.75 | 11.86 | 11.64 | 11.73 | 119,854 | -0.05(-0.39%) |
May 29, 2019 | 11.94 | 11.97 | 11.72 | 11.78 | 238,155 | -0.26(-2.15%) |
May 28, 2019 | 12.27 | 12.34 | 12.01 | 12.04 | 212,319 | -0.21(-1.67%) |
May 24, 2019 | 12.35 | 12.35 | 12.20 | 12.24 | 115,757 | -0.05(-0.37%) |
May 23, 2019 | 12.54 | 12.54 | 12.23 | 12.29 | 146,010 | -0.30(-2.41%) |
May 22, 2019 | 12.80 | 12.89 | 12.44 | 12.59 | 124,584 | -0.27(-2.07%) |
May 21, 2019 | 13.29 | 13.36 | 12.80 | 12.86 | 155,046 | -0.42(-3.15%) |
May 20, 2019 | 12.81 | 13.49 | 12.69 | 13.27 | 178,470 | +0.48(+3.74%) |
May 17, 2019 | 12.23 | 12.91 | 12.23 | 12.79 | 243,235 | +0.85(+7.12%) |
May 16, 2019 | 12.00 | 12.12 | 11.90 | 11.94 | 79,009 | -0.06(-0.51%) |
May 15, 2019 | 11.98 | 12.06 | 11.91 | 12.01 | 78,589 | -0.02(-0.19%) |
May 14, 2019 | 12.07 | 12.07 | 11.97 | 12.03 | 123,621 | -0.03(-0.25%) |
May 13, 2019 | 12.19 | 12.21 | 12.04 | 12.06 | 144,859 | -0.29(-2.34%) |
May 10, 2019 | 12.35 | 12.38 | 12.19 | 12.35 | 150,919 | -0.02(-0.12%) |
May 09, 2019 | 12.25 | 12.48 | 12.18 | 12.36 | 133,816 | +0.05(+0.43%) |
May 08, 2019 | 12.27 | 12.39 | 12.21 | 12.31 | 168,841 | +0.04(+0.31%) |
May 07, 2019 | 12.35 | 12.50 | 12.19 | 12.27 | 110,388 | -0.21(-1.70%) |
May 06, 2019 | 12.57 | 12.71 | 12.38 | 12.48 | 94,560 | -0.19(-1.50%) |
May 03, 2019 | 12.50 | 12.73 | 12.50 | 12.67 | 100,217 | +0.17(+1.40%) |
May 02, 2019 | 12.45 | 12.57 | 12.36 | 12.50 | 107,231 | +0.08(+0.67%) |
May 01, 2019 | 12.56 | 12.61 | 12.41 | 12.42 | 199,164 | -0.08(-0.61%) |
Apr 30, 2019 | 12.57 | 12.62 | 12.45 | 12.49 | 102,854 | -0.11(-0.84%) |
Apr 29, 2019 | 12.55 | 12.69 | 12.43 | 12.60 | 74,107 | +0.06(+0.48%) |
Apr 26, 2019 | 12.45 | 12.55 | 12.37 | 12.54 | 55,837 | +0.08(+0.67%) |
Apr 25, 2019 | 12.74 | 12.74 | 12.34 | 12.45 | 51,704 | -0.30(-2.38%) |
Apr 24, 2019 | 12.62 | 12.83 | 12.53 | 12.76 | 132,104 | +0.14(+1.08%) |
Apr 23, 2019 | 12.42 | 12.68 | 12.37 | 12.62 | 113,378 | +0.27(+2.15%) |
Apr 22, 2019 | 12.29 | 12.37 | 12.21 | 12.35 | 102,756 | +0.02(+0.18%) |
Apr 18, 2019 | 12.34 | 12.42 | 12.26 | 12.33 | 72,694 | -0.04(-0.31%) |
Apr 17, 2019 | 12.36 | 12.39 | 12.22 | 12.37 | 108,557 | +0.11(+0.93%) |
Apr 16, 2019 | 12.24 | 12.45 | 12.21 | 12.26 | 130,838 | +0.03(+0.25%) |
Apr 15, 2019 | 12.21 | 12.23 | 12.12 | 12.23 | 38,743 | +0.01(+0.06%) |
Apr 12, 2019 | 12.16 | 12.28 | 12.06 | 12.22 | 127,477 | +0.08(+0.63%) |
Apr 11, 2019 | 12.13 | 12.20 | 12.09 | 12.14 | 63,692 | +0.03(+0.25%) |
Apr 10, 2019 | 11.94 | 12.17 | 11.88 | 12.11 | 139,165 | +0.21(+1.79%) |
Apr 09, 2019 | 11.98 | 12.10 | 11.89 | 11.90 | 124,417 | -0.16(-1.32%) |
Apr 08, 2019 | 12.04 | 12.11 | 12.02 | 12.06 | 103,299 | -0.07(-0.56%) |
Apr 05, 2019 | 12.10 | 12.16 | 12.09 | 12.13 | 81,780 | +0.09(+0.76%) |
Apr 04, 2019 | 12.12 | 12.18 | 11.98 | 12.04 | 94,386 | -0.05(-0.44%) |
Apr 03, 2019 | 12.07 | 12.23 | 11.91 | 12.09 | 128,864 | +0.10(+0.82%) |
Apr 02, 2019 | 12.04 | 12.05 | 11.91 | 11.99 | 104,546 | -0.11(-0.94%) |
Apr 01, 2019 | 11.94 | 12.11 | 11.86 | 12.10 | 193,225 | +0.26(+2.18%) |
Mar 29, 2019 | 12.03 | 12.12 | 11.85 | 11.85 | 143,536 | -0.21(-1.75%) |
Mar 28, 2019 | 12.14 | 12.16 | 11.89 | 12.06 | 117,367 | -0.03(-0.25%) |
Mar 27, 2019 | 12.07 | 12.12 | 11.84 | 12.09 | 111,677 | +0.01(+0.06%) |
Mar 26, 2019 | 12.05 | 12.19 | 12.02 | 12.08 | 105,359 | +0.05(+0.38%) |
Mar 25, 2019 | 11.93 | 12.12 | 11.88 | 12.03 | 93,056 | +0.05(+0.38%) |
Mar 22, 2019 | 12.46 | 12.48 | 11.96 | 11.99 | 145,657 | -0.50(-3.99%) |
Mar 21, 2019 | 12.52 | 12.66 | 12.46 | 12.49 | 281,616 | -0.06(-0.48%) |
Mar 20, 2019 | 12.52 | 12.70 | 12.39 | 12.55 | 126,937 | +0.06(+0.48%) |
Mar 19, 2019 | 12.66 | 12.66 | 12.48 | 12.49 | 103,274 | -0.12(-0.96%) |
Mar 18, 2019 | 12.65 | 12.71 | 12.52 | 12.61 | 117,979 | -0.05(-0.42%) |
Mar 15, 2019 | 12.58 | 12.74 | 12.55 | 12.66 | 207,154 | +0.11(+0.84%) |
Mar 14, 2019 | 12.68 | 12.68 | 12.45 | 12.56 | 98,306 | -0.11(-0.83%) |
Mar 13, 2019 | 12.65 | 12.74 | 12.61 | 12.66 | 106,108 | +0.05(+0.42%) |
Mar 12, 2019 | 12.67 | 12.71 | 12.54 | 12.61 | 104,388 | -0.06(-0.48%) |
Mar 11, 2019 | 12.65 | 12.81 | 12.61 | 12.67 | 105,134 | +0.02(+0.18%) |
Mar 08, 2019 | 12.53 | 12.71 | 12.44 | 12.65 | 87,076 | +0.08(+0.66%) |
Mar 07, 2019 | 12.72 | 12.73 | 12.56 | 12.56 | 94,821 | -0.15(-1.19%) |
Mar 06, 2019 | 13.07 | 13.07 | 12.61 | 12.71 | 227,994 | -0.35(-2.66%) |
Mar 05, 2019 | 13.21 | 13.21 | 12.95 | 13.06 | 168,931 | -0.13(-0.97%) |
Mar 04, 2019 | 13.17 | 13.24 | 13.02 | 13.19 | 197,700 | +0.06(+0.46%) |
Mar 01, 2019 | 13.19 | 13.25 | 12.97 | 13.13 | 191,779 | +0.01(+0.06%) |
Feb 28, 2019 | 13.32 | 13.32 | 13.04 | 13.12 | 202,278 | -0.20(-1.53%) |
Feb 27, 2019 | 13.28 | 13.62 | 13.22 | 13.32 | 280,348 | +0.03(+0.23%) |
Feb 26, 2019 | 13.23 | 13.35 | 13.00 | 13.29 | 346,211 | +0.09(+0.69%) |
Feb 25, 2019 | 13.37 | 13.42 | 13.20 | 13.20 | 141,544 | -0.12(-0.91%) |
Feb 22, 2019 | 13.20 | 13.43 | 13.19 | 13.32 | 155,995 | +0.07(+0.51%) |
Feb 21, 2019 | 13.20 | 13.27 | 13.13 | 13.26 | 157,845 | +0.03(+0.23%) |
Feb 20, 2019 | 13.08 | 13.35 | 13.05 | 13.23 | 265,072 | +0.16(+1.21%) |
Feb 19, 2019 | 13.28 | 13.35 | 12.99 | 13.07 | 161,067 | -0.21(-1.59%) |
Feb 15, 2019 | 13.17 | 13.36 | 13.11 | 13.28 | 272,361 | +0.18(+1.38%) |
Feb 14, 2019 | 13.05 | 13.20 | 12.94 | 13.10 | 213,197 | -0.04(-0.29%) |
Feb 13, 2019 | 13.15 | 13.23 | 13.08 | 13.14 | 159,512 | -0.02(-0.17%) |
Feb 12, 2019 | 13.39 | 13.43 | 13.13 | 13.16 | 136,108 | -0.20(-1.47%) |
Feb 11, 2019 | 13.27 | 13.38 | 13.10 | 13.35 | 160,291 | +0.09(+0.68%) |
Feb 08, 2019 | 13.32 | 13.45 | 13.19 | 13.26 | 176,670 | -0.09(-0.68%) |
Feb 07, 2019 | 13.54 | 13.58 | 13.32 | 13.35 | 188,911 | -0.24(-1.78%) |
Feb 06, 2019 | 13.52 | 13.66 | 13.39 | 13.60 | 309,751 | +0.07(+0.50%) |
Feb 05, 2019 | 13.69 | 13.70 | 13.35 | 13.53 | 351,042 | -0.13(-0.94%) |
Feb 04, 2019 | 13.77 | 13.96 | 13.45 | 13.66 | 643,969 | -0.45(-3.21%) |
Feb 01, 2019 | 14.02 | 14.32 | 13.97 | 14.11 | 994,166 | +0.10(+0.75%) |
Jan 31, 2019 | 13.86 | 14.17 | 13.75 | 14.00 | 862,105 | +0.17(+1.20%) |
Jan 30, 2019 | 13.82 | 13.92 | 13.70 | 13.84 | 605,655 | +0.05(+0.36%) |
Jan 29, 2019 | 13.73 | 13.82 | 13.59 | 13.79 | 607,147 | +0.12(+0.90%) |
Jan 28, 2019 | 13.83 | 13.84 | 13.60 | 13.67 | 408,777 | -0.16(-1.16%) |
Jan 25, 2019 | 13.86 | 14.01 | 13.82 | 13.83 | 393,144 | +0.01(+0.09%) |
Jan 24, 2019 | 13.86 | 13.89 | 13.72 | 13.81 | 332,734 | -0.04(-0.27%) |
Jan 23, 2019 | 13.87 | 14.01 | 13.80 | 13.85 | 497,271 | -0.01(-0.04%) |
Jan 22, 2019 | 13.96 | 14.03 | 13.67 | 13.86 | 463,341 | -0.14(-1.01%) |
Jan 18, 2019 | 13.67 | 14.08 | 13.56 | 14.00 | 853,954 | +0.33(+2.43%) |
Jan 17, 2019 | 13.65 | 13.70 | 13.57 | 13.67 | 396,921 | +0.04(+0.27%) |
Jan 16, 2019 | 13.53 | 13.69 | 13.49 | 13.63 | 268,367 | +0.09(+0.68%) |
Jan 15, 2019 | 13.59 | 13.62 | 13.41 | 13.54 | 222,078 | +0.02(+0.18%) |
Jan 14, 2019 | 13.67 | 13.80 | 13.50 | 13.51 | 328,653 | -0.11(-0.81%) |
Jan 11, 2019 | 13.51 | 13.81 | 13.51 | 13.62 | 359,962 | +0.12(+0.86%) |
Jan 10, 2019 | 13.52 | 13.60 | 13.30 | 13.51 | 372,506 | -0.03(-0.23%) |
Jan 09, 2019 | 13.64 | 13.79 | 13.51 | 13.54 | 445,552 | -0.05(-0.36%) |
Jan 08, 2019 | 13.16 | 13.65 | 13.14 | 13.59 | 631,375 | +0.44(+3.37%) |
Jan 07, 2019 | 12.91 | 13.49 | 12.60 | 13.14 | 871,839 | +0.34(+2.69%) |
Jan 04, 2019 | 12.70 | 12.86 | 12.62 | 12.80 | 662,831 | +0.23(+1.86%) |
Jan 03, 2019 | 12.43 | 13.24 | 12.30 | 12.57 | 1,092,963 | +1.24(+10.97%) |
Jan 02, 2019 | 10.95 | 11.42 | 10.95 | 11.32 | 237,423 | +0.22(+1.94%) |
Dec 31, 2018 | 11.10 | 11.22 | 10.92 | 11.11 | 127,686 | +0.01(+0.06%) |
Dec 28, 2018 | 10.90 | 11.24 | 10.90 | 11.10 | 117,762 | +0.25(+2.31%) |
Dec 27, 2018 | 10.68 | 10.86 | 10.62 | 10.85 | 183,323 | +0.07(+0.68%) |
Dec 26, 2018 | 10.50 | 10.79 | 10.33 | 10.78 | 154,383 | +0.32(+3.10%) |
Dec 24, 2018 | 10.54 | 10.54 | 10.38 | 10.46 | 150,146 | -0.09(-0.87%) |
Dec 21, 2018 | 10.64 | 10.71 | 10.48 | 10.55 | 655,543 | -0.07(-0.69%) |
Dec 20, 2018 | 10.76 | 10.87 | 10.60 | 10.62 | 190,866 | -0.15(-1.42%) |
Dec 19, 2018 | 10.96 | 11.01 | 10.69 | 10.77 | 241,559 | -0.20(-1.78%) |
Dec 18, 2018 | 10.93 | 11.04 | 10.87 | 10.97 | 105,972 | +0.13(+1.24%) |
Dec 17, 2018 | 10.91 | 11.04 | 10.75 | 10.83 | 247,665 | -0.06(-0.51%) |
Dec 14, 2018 | 10.83 | 10.94 | 10.79 | 10.89 | 186,620 | -0.02(-0.17%) |
Dec 13, 2018 | 11.01 | 11.02 | 10.85 | 10.91 | 152,812 | -0.09(-0.83%) |
Dec 12, 2018 | 11.01 | 11.10 | 10.90 | 11.00 | 118,602 | +0.11(+1.01%) |
Dec 11, 2018 | 10.99 | 11.02 | 10.80 | 10.89 | 134,057 | -0.05(-0.45%) |
Dec 10, 2018 | 10.93 | 11.15 | 10.88 | 10.94 | 99,250 | +0.02(+0.17%) |
Dec 07, 2018 | 10.97 | 11.12 | 10.86 | 10.92 | 208,537 | +0.00(+0.00%) |
Dec 06, 2018 | 10.81 | 10.99 | 10.78 | 10.92 | 203,239 | +0.00(+0.00%) |
Dec 04, 2018 | 11.03 | 11.06 | 10.85 | 10.92 | 178,606 | -0.15(-1.33%) |
Dec 03, 2018 | 10.93 | 11.08 | 10.74 | 11.07 | 99,327 | +0.18(+1.63%) |
Nov 30, 2018 | 10.78 | 10.91 | 10.72 | 10.89 | 121,196 | +0.07(+0.68%) |
Nov 29, 2018 | 10.87 | 10.96 | 10.80 | 10.82 | 68,737 | -0.06(-0.56%) |
Nov 28, 2018 | 10.74 | 10.90 | 10.60 | 10.88 | 95,789 | +0.16(+1.48%) |
Nov 27, 2018 | 10.68 | 10.87 | 10.66 | 10.72 | 64,069 | +0.01(+0.11%) |
Nov 26, 2018 | 10.86 | 10.91 | 10.66 | 10.71 | 101,648 | -0.06(-0.57%) |
Nov 23, 2018 | 10.70 | 10.83 | 10.70 | 10.77 | 34,347 | +0.05(+0.51%) |
Nov 21, 2018 | 10.71 | 10.71 | 10.71 | 0 | -0.02(-0.23%) | |
Nov 20, 2018 | 10.75 | 10.92 | 10.71 | 10.74 | 93,174 | -0.12(-1.07%) |
Nov 19, 2018 | 10.93 | 10.95 | 10.79 | 10.85 | 86,596 | -0.13(-1.17%) |
Nov 16, 2018 | 10.85 | 11.04 | 10.79 | 10.98 | 196,270 | +0.06(+0.56%) |
Nov 15, 2018 | 10.72 | 10.97 | 10.72 | 10.92 | 132,363 | +0.13(+1.25%) |
Nov 14, 2018 | 10.87 | 10.99 | 10.76 | 10.79 | 115,415 | +0.02(+0.17%) |
Nov 13, 2018 | 10.93 | 11.06 | 10.76 | 10.77 | 172,217 | -0.14(-1.29%) |
Nov 12, 2018 | 11.03 | 11.03 | 10.76 | 10.91 | 174,883 | -0.17(-1.49%) |
Nov 09, 2018 | 11.04 | 11.11 | 10.94 | 11.07 | 174,844 | -0.03(-0.27%) |
Nov 08, 2018 | 11.25 | 11.30 | 11.09 | 11.10 | 108,378 | -0.17(-1.47%) |
Nov 07, 2018 | 11.08 | 11.29 | 11.05 | 11.27 | 146,569 | +0.24(+2.22%) |
Nov 06, 2018 | 11.01 | 11.13 | 10.94 | 11.02 | 84,311 | +0.03(+0.28%) |
Nov 05, 2018 | 11.00 | 11.16 | 10.80 | 10.99 | 136,417 | -0.02(-0.17%) |
Nov 02, 2018 | 10.80 | 11.08 | 10.75 | 11.01 | 155,217 | +0.23(+2.16%) |
Nov 01, 2018 | 10.82 | 10.99 | 10.77 | 10.78 | 173,488 | -0.02(-0.17%) |
Oct 31, 2018 | 10.93 | 10.93 | 10.74 | 10.80 | 229,101 | -0.06(-0.51%) |
Oct 30, 2018 | 10.63 | 10.89 | 10.63 | 10.85 | 133,941 | +0.20(+1.84%) |
Oct 29, 2018 | 10.84 | 10.95 | 10.58 | 10.66 | 156,306 | -0.07(-0.63%) |
Oct 26, 2018 | 10.72 | 10.87 | 10.66 | 10.72 | 161,268 | -0.14(-1.29%) |
Oct 25, 2018 | 10.85 | 10.96 | 10.79 | 10.86 | 147,559 | +0.02(+0.17%) |
Oct 24, 2018 | 10.97 | 11.01 | 10.81 | 10.85 | 288,442 | -0.14(-1.28%) |
Oct 23, 2018 | 10.90 | 11.06 | 10.81 | 10.99 | 118,838 | -0.05(-0.44%) |
Oct 22, 2018 | 11.15 | 11.24 | 11.01 | 11.04 | 138,418 | -0.07(-0.66%) |
Oct 19, 2018 | 11.16 | 11.18 | 11.02 | 11.11 | 219,332 | -0.06(-0.55%) |
Oct 18, 2018 | 11.30 | 11.38 | 11.11 | 11.17 | 199,186 | -0.17(-1.46%) |
Oct 17, 2018 | 11.26 | 11.35 | 11.18 | 11.34 | 268,990 | +0.01(+0.11%) |
Oct 16, 2018 | 11.24 | 11.43 | 11.23 | 11.32 | 313,355 | +0.09(+0.82%) |
Oct 15, 2018 | 11.34 | 11.45 | 11.14 | 11.23 | 321,710 | -0.18(-1.61%) |
Oct 12, 2018 | 11.35 | 11.44 | 11.28 | 11.41 | 271,998 | +0.13(+1.19%) |
Oct 11, 2018 | 11.66 | 11.72 | 11.25 | 11.28 | 407,593 | -0.52(-4.40%) |
Oct 10, 2018 | 11.92 | 12.03 | 11.79 | 11.80 | 395,219 | -0.12(-1.03%) |
Oct 09, 2018 | 11.92 | 12.04 | 11.83 | 11.92 | 213,036 | +0.00(+0.00%) |
Oct 08, 2018 | 11.84 | 11.98 | 11.81 | 11.92 | 364,613 | +0.00(+0.00%) |
Oct 05, 2018 | 11.95 | 12.11 | 11.77 | 11.92 | 365,553 | -0.02(-0.15%) |
Oct 04, 2018 | 10.91 | 12.01 | 10.85 | 11.94 | 261,618 | -0.13(-1.11%) |
Oct 03, 2018 | 11.52 | 12.11 | 11.41 | 12.08 | 294,837 | +0.57(+5.00%) |
Oct 02, 2018 | 11.48 | 11.63 | 11.30 | 11.50 | 149,443 | +0.00(+0.00%) |
Oct 01, 2018 | 11.92 | 11.92 | 11.43 | 11.50 | 104,116 | -0.35(-2.99%) |
Sep 28, 2018 | 11.84 | 11.95 | 11.70 | 11.86 | 115,574 | +0.01(+0.10%) |
Sep 27, 2018 | 11.86 | 12.03 | 11.79 | 11.84 | 69,596 | -0.01(-0.05%) |
Sep 26, 2018 | 12.12 | 12.14 | 11.82 | 11.85 | 94,136 | -0.27(-2.26%) |
Sep 25, 2018 | 12.02 | 12.13 | 11.91 | 12.12 | 268,261 | +0.07(+0.55%) |
Sep 24, 2018 | 12.03 | 12.06 | 11.92 | 12.06 | 64,307 | +0.03(+0.25%) |
Sep 21, 2018 | 12.02 | 12.14 | 11.93 | 12.03 | 340,477 | +0.01(+0.05%) |
Sep 20, 2018 | 11.86 | 12.03 | 11.86 | 12.02 | 65,836 | +0.20(+1.70%) |
Sep 19, 2018 | 11.98 | 12.12 | 11.78 | 11.82 | 107,027 | -0.14(-1.17%) |
Sep 18, 2018 | 12.27 | 12.27 | 11.93 | 11.96 | 89,931 | -0.32(-2.58%) |
Sep 17, 2018 | 12.52 | 12.52 | 12.24 | 12.27 | 77,482 | -0.22(-1.80%) |
Sep 14, 2018 | 12.51 | 12.66 | 12.38 | 12.50 | 85,982 | -0.02(-0.15%) |
Sep 13, 2018 | 12.56 | 12.70 | 12.45 | 12.52 | 45,181 | +0.00(+0.00%) |
Sep 12, 2018 | 12.50 | 12.54 | 12.37 | 12.52 | 82,390 | -0.02(-0.15%) |
Sep 11, 2018 | 12.40 | 12.56 | 12.39 | 12.54 | 73,441 | +0.05(+0.39%) |
Sep 10, 2018 | 12.55 | 12.57 | 12.42 | 12.49 | 80,017 | -0.01(-0.10%) |
Sep 07, 2018 | 12.54 | 12.68 | 12.41 | 12.50 | 58,198 | -0.11(-0.87%) |
Sep 06, 2018 | 12.82 | 12.88 | 12.52 | 12.61 | 93,890 | -0.13(-1.00%) |
Sep 05, 2018 | 12.85 | 12.85 | 12.60 | 12.74 | 357,061 | -0.10(-0.76%) |
Sep 04, 2018 | 12.99 | 13.07 | 12.68 | 12.83 | 91,984 | -0.17(-1.31%) |
Aug 31, 2018 | 13.00 | 13.00 | 13.00 | 0 | +0.07(+0.56%) | |
Aug 30, 2018 | 12.87 | 13.02 | 12.74 | 12.93 | 92,471 | +0.02(+0.14%) |
Aug 29, 2018 | 13.05 | 13.14 | 12.89 | 12.91 | 211,574 | -0.11(-0.84%) |
Aug 28, 2018 | 13.08 | 13.16 | 12.98 | 13.02 | 60,975 | -0.07(-0.51%) |
Aug 27, 2018 | 12.99 | 13.13 | 12.94 | 13.09 | 157,980 | +0.11(+0.84%) |
Aug 24, 2018 | 12.86 | 12.99 | 12.86 | 12.98 | 187,418 | +0.05(+0.42%) |
Aug 23, 2018 | 13.05 | 13.10 | 12.90 | 12.93 | 60,855 | -0.12(-0.89%) |
Aug 22, 2018 | 13.14 | 13.14 | 12.99 | 13.04 | 84,905 | -0.07(-0.56%) |
Aug 21, 2018 | 12.92 | 13.16 | 12.92 | 13.11 | 119,648 | +0.22(+1.70%) |
Aug 20, 2018 | 13.02 | 13.02 | 12.76 | 12.90 | 74,748 | -0.07(-0.52%) |
Aug 17, 2018 | 12.87 | 12.99 | 12.86 | 12.96 | 49,978 | +0.05(+0.42%) |
Aug 16, 2018 | 12.96 | 13.15 | 12.82 | 12.91 | 54,841 | +0.01(+0.09%) |
Aug 15, 2018 | 13.18 | 13.18 | 12.84 | 12.90 | 191,660 | -0.30(-2.26%) |
Aug 14, 2018 | 13.22 | 13.35 | 13.16 | 13.19 | 62,218 | -0.02(-0.18%) |
Aug 13, 2018 | 13.37 | 13.41 | 13.14 | 13.22 | 226,741 | -0.16(-1.23%) |
Aug 10, 2018 | 13.39 | 13.50 | 13.34 | 13.38 | 95,188 | -0.13(-0.95%) |
Aug 09, 2018 | 13.63 | 13.66 | 13.39 | 13.51 | 103,762 | -0.14(-1.02%) |
Aug 08, 2018 | 13.41 | 13.71 | 13.35 | 13.65 | 427,848 | +0.12(+0.90%) |
Aug 07, 2018 | 13.68 | 13.84 | 13.49 | 13.53 | 122,762 | -0.10(-0.76%) |
Aug 06, 2018 | 13.61 | 13.71 | 13.52 | 13.63 | 83,688 | +0.05(+0.36%) |
Aug 03, 2018 | 13.78 | 13.82 | 13.47 | 13.58 | 99,134 | -0.26(-1.89%) |
Aug 02, 2018 | 13.47 | 13.92 | 13.47 | 13.84 | 190,866 | +0.31(+2.29%) |
Aug 01, 2018 | 13.45 | 13.53 | 13.30 | 13.53 | 192,455 | +0.09(+0.63%) |
Jul 31, 2018 | 13.33 | 13.48 | 13.21 | 13.45 | 178,544 | +0.12(+0.91%) |
Jul 30, 2018 | 13.54 | 13.54 | 13.31 | 13.33 | 127,627 | -0.21(-1.53%) |
Jul 27, 2018 | 13.75 | 13.84 | 13.47 | 13.53 | 137,604 | -0.27(-1.94%) |
Jul 26, 2018 | 14.01 | 14.14 | 13.58 | 13.80 | 346,333 | -0.22(-1.56%) |
Jul 25, 2018 | 14.12 | 14.28 | 13.89 | 14.02 | 121,373 | -0.08(-0.56%) |
Jul 24, 2018 | 14.31 | 14.36 | 14.06 | 14.10 | 106,337 | -0.19(-1.36%) |
Jul 23, 2018 | 14.18 | 14.38 | 14.12 | 14.29 | 131,128 | +0.02(+0.17%) |
Jul 20, 2018 | 14.36 | 14.40 | 14.06 | 14.27 | 89,387 | -0.06(-0.42%) |
Jul 19, 2018 | 14.19 | 14.37 | 14.18 | 14.33 | 108,357 | +0.07(+0.51%) |
Jul 18, 2018 | 14.38 | 14.41 | 14.24 | 14.26 | 167,155 | -0.15(-1.01%) |
Jul 17, 2018 | 14.33 | 14.58 | 14.33 | 14.40 | 182,317 | +0.05(+0.38%) |
Jul 16, 2018 | 14.14 | 14.37 | 14.12 | 14.35 | 155,251 | +0.16(+1.11%) |
Jul 13, 2018 | 14.20 | 14.39 | 14.15 | 14.19 | 122,108 | -0.03(-0.21%) |
Jul 12, 2018 | 14.14 | 14.28 | 14.01 | 14.22 | 139,261 | +0.10(+0.69%) |
Jul 11, 2018 | 14.31 | 14.51 | 14.11 | 14.12 | 167,696 | -0.31(-2.15%) |
Jul 10, 2018 | 14.22 | 14.45 | 14.15 | 14.43 | 315,565 | +0.23(+1.63%) |
Jul 09, 2018 | 14.25 | 14.25 | 14.02 | 14.20 | 208,032 | +0.03(+0.21%) |
Jul 06, 2018 | 14.29 | 14.32 | 14.09 | 14.17 | 215,771 | -0.14(-0.98%) |
Jul 05, 2018 | 14.14 | 14.46 | 14.13 | 14.31 | 385,978 | +0.18(+1.29%) |
Jul 03, 2018 | 14.13 | 14.13 | 14.13 | 0 | +0.01(+0.09%) |