Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 12.11 | 12.45 | 12.09 | 12.42 | 231,019 | +0.27(+2.20%) |
Jun 27, 2019 | 11.91 | 12.17 | 11.80 | 12.16 | 77,388 | +0.35(+2.98%) |
Jun 26, 2019 | 11.97 | 12.01 | 11.76 | 11.81 | 23,377 | -0.14(-1.15%) |
Jun 25, 2019 | 11.91 | 11.96 | 11.78 | 11.94 | 43,668 | -0.01(-0.10%) |
Jun 24, 2019 | 11.97 | 12.00 | 11.79 | 11.95 | 45,962 | -0.05(-0.40%) |
Jun 21, 2019 | 11.95 | 12.07 | 11.79 | 12.00 | 69,843 | -0.05(-0.44%) |
Jun 20, 2019 | 11.92 | 12.11 | 11.85 | 12.06 | 54,707 | +0.18(+1.50%) |
Jun 19, 2019 | 11.93 | 12.03 | 11.80 | 11.88 | 48,534 | -0.09(-0.75%) |
Jun 18, 2019 | 11.89 | 12.09 | 11.84 | 11.97 | 44,931 | +0.12(+1.01%) |
Jun 17, 2019 | 12.07 | 12.14 | 11.69 | 11.85 | 91,044 | -0.30(-2.45%) |
Jun 14, 2019 | 12.43 | 12.50 | 12.12 | 12.14 | 70,346 | -0.28(-2.25%) |
Jun 13, 2019 | 12.60 | 12.80 | 12.40 | 12.42 | 56,519 | -0.11(-0.90%) |
Jun 12, 2019 | 12.59 | 12.59 | 12.34 | 12.54 | 100,475 | -0.05(-0.38%) |
Jun 11, 2019 | 12.24 | 12.62 | 12.19 | 12.59 | 177,316 | +0.35(+2.87%) |
Jun 10, 2019 | 12.19 | 12.26 | 12.17 | 12.23 | 56,935 | +0.09(+0.74%) |
Jun 07, 2019 | 12.03 | 12.25 | 11.99 | 12.14 | 67,492 | +0.15(+1.29%) |
Jun 06, 2019 | 12.07 | 12.15 | 11.91 | 11.99 | 57,635 | -0.08(-0.69%) |
Jun 05, 2019 | 11.92 | 12.14 | 11.86 | 12.07 | 71,572 | +0.18(+1.55%) |
Jun 04, 2019 | 11.98 | 11.98 | 11.78 | 11.89 | 80,044 | +0.02(+0.20%) |
Jun 03, 2019 | 11.81 | 12.06 | 11.70 | 11.86 | 130,163 | +0.05(+0.45%) |
May 31, 2019 | 11.88 | 11.97 | 11.75 | 11.81 | 59,433 | -0.19(-1.59%) |
May 30, 2019 | 11.92 | 12.15 | 11.92 | 12.00 | 91,560 | +0.06(+0.50%) |
May 29, 2019 | 12.17 | 12.17 | 11.87 | 11.94 | 84,935 | -0.38(-3.05%) |
May 28, 2019 | 12.14 | 12.36 | 12.10 | 12.32 | 158,342 | +0.21(+1.77%) |
May 24, 2019 | 11.58 | 12.11 | 11.55 | 12.10 | 119,875 | +0.60(+5.18%) |
May 23, 2019 | 11.42 | 11.61 | 11.42 | 11.51 | 104,319 | -0.11(-0.92%) |
May 22, 2019 | 11.48 | 11.63 | 11.42 | 11.61 | 44,551 | +0.07(+0.57%) |
May 21, 2019 | 11.57 | 11.74 | 11.47 | 11.55 | 108,495 | -0.01(-0.05%) |
May 20, 2019 | 11.58 | 11.58 | 11.39 | 11.55 | 65,264 | -0.09(-0.77%) |
May 17, 2019 | 11.51 | 11.90 | 11.51 | 11.64 | 86,800 | +0.06(+0.51%) |
May 16, 2019 | 11.33 | 11.64 | 11.31 | 11.58 | 62,392 | +0.22(+1.94%) |
May 15, 2019 | 11.19 | 11.47 | 11.14 | 11.36 | 43,742 | +0.08(+0.74%) |
May 14, 2019 | 11.29 | 11.33 | 11.22 | 11.28 | 46,900 | +0.07(+0.58%) |
May 13, 2019 | 11.33 | 11.39 | 11.19 | 11.22 | 76,439 | -0.24(-2.10%) |
May 10, 2019 | 11.43 | 11.52 | 11.33 | 11.46 | 54,297 | +0.01(+0.05%) |
May 09, 2019 | 11.20 | 11.45 | 11.20 | 11.45 | 130,449 | +0.16(+1.40%) |
May 08, 2019 | 11.43 | 11.47 | 11.27 | 11.29 | 60,349 | -0.14(-1.18%) |
May 07, 2019 | 11.36 | 11.52 | 11.16 | 11.43 | 165,301 | -0.06(-0.51%) |
May 06, 2019 | 11.45 | 11.50 | 11.27 | 11.49 | 79,590 | -0.01(-0.05%) |
May 03, 2019 | 11.22 | 11.54 | 11.22 | 11.49 | 95,147 | +0.36(+3.27%) |
May 02, 2019 | 10.58 | 11.43 | 10.58 | 11.13 | 132,910 | +0.48(+4.53%) |
May 01, 2019 | 10.65 | 10.81 | 10.60 | 10.65 | 106,761 | -0.01(-0.06%) |
Apr 30, 2019 | 10.75 | 10.75 | 10.33 | 10.65 | 89,435 | -0.11(-0.98%) |
Apr 29, 2019 | 10.76 | 10.86 | 10.72 | 10.76 | 54,033 | -0.02(-0.16%) |
Apr 26, 2019 | 10.52 | 10.81 | 10.49 | 10.77 | 55,318 | +0.28(+2.63%) |
Apr 25, 2019 | 10.67 | 10.79 | 10.35 | 10.50 | 170,826 | -0.24(-2.19%) |
Apr 24, 2019 | 10.69 | 10.76 | 10.68 | 10.73 | 73,207 | +0.06(+0.55%) |
Apr 23, 2019 | 10.58 | 10.74 | 10.58 | 10.68 | 93,545 | +0.04(+0.39%) |
Apr 22, 2019 | 10.19 | 10.67 | 10.19 | 10.63 | 178,486 | +0.61(+6.10%) |
Apr 18, 2019 | 9.976 | 10.08 | 9.925 | 10.02 | 54,467 | +0.01(+0.12%) |
Apr 17, 2019 | 10.05 | 10.05 | 9.923 | 10.01 | 74,870 | +0.01(+0.06%) |
Apr 16, 2019 | 10.08 | 10.11 | 9.982 | 10.01 | 55,255 | -0.03(-0.29%) |
Apr 15, 2019 | 10.02 | 10.09 | 9.947 | 10.03 | 73,084 | +0.05(+0.53%) |
Apr 12, 2019 | 10.16 | 10.19 | 9.976 | 9.982 | 114,041 | -0.13(-1.28%) |
Apr 11, 2019 | 10.07 | 10.14 | 9.970 | 10.11 | 101,913 | +0.05(+0.47%) |
Apr 10, 2019 | 10.15 | 10.21 | 9.999 | 10.06 | 114,054 | -0.08(-0.81%) |
Apr 09, 2019 | 10.05 | 10.20 | 10.03 | 10.15 | 115,942 | +0.01(+0.12%) |
Apr 08, 2019 | 10.08 | 10.16 | 10.06 | 10.13 | 49,066 | +0.03(+0.29%) |
Apr 05, 2019 | 10.12 | 10.23 | 10.05 | 10.11 | 63,828 | -0.01(-0.06%) |
Apr 04, 2019 | 10.22 | 10.32 | 10.11 | 10.11 | 139,475 | -0.11(-1.09%) |
Apr 03, 2019 | 10.16 | 10.25 | 10.11 | 10.22 | 116,473 | +0.14(+1.34%) |
Apr 02, 2019 | 9.839 | 10.10 | 9.839 | 10.09 | 105,945 | +0.11(+1.06%) |
Apr 01, 2019 | 9.829 | 9.994 | 9.829 | 9.982 | 87,275 | +0.18(+1.80%) |
Mar 29, 2019 | 9.976 | 10.07 | 9.776 | 9.806 | 372,250 | -0.09(-0.95%) |
Mar 28, 2019 | 9.894 | 10.03 | 9.817 | 9.900 | 95,360 | -0.01(-0.12%) |
Mar 27, 2019 | 9.999 | 10.05 | 9.788 | 9.911 | 125,565 | -0.08(-0.76%) |
Mar 26, 2019 | 9.964 | 10.13 | 9.853 | 9.988 | 159,025 | +0.07(+0.71%) |
Mar 25, 2019 | 9.612 | 9.964 | 9.612 | 9.917 | 164,666 | +0.27(+2.80%) |
Mar 22, 2019 | 9.717 | 9.759 | 9.565 | 9.647 | 239,315 | -0.21(-2.09%) |
Mar 21, 2019 | 9.900 | 10.05 | 9.811 | 9.853 | 112,066 | -0.09(-0.89%) |
Mar 20, 2019 | 9.864 | 10.05 | 9.770 | 9.941 | 116,873 | +0.08(+0.77%) |
Mar 19, 2019 | 10.08 | 10.08 | 9.817 | 9.864 | 123,324 | -0.12(-1.24%) |
Mar 18, 2019 | 10.14 | 10.40 | 9.800 | 9.988 | 150,598 | -0.02(-0.23%) |
Mar 15, 2019 | 9.789 | 10.11 | 9.777 | 10.01 | 279,258 | +0.22(+2.21%) |
Mar 14, 2019 | 9.941 | 10.07 | 9.771 | 9.795 | 320,969 | -0.16(-1.64%) |
Mar 13, 2019 | 10.08 | 10.16 | 9.929 | 9.959 | 179,060 | -0.08(-0.76%) |
Mar 12, 2019 | 10.06 | 10.21 | 9.999 | 10.03 | 69,995 | -0.01(-0.12%) |
Mar 11, 2019 | 9.929 | 10.35 | 9.869 | 10.05 | 126,494 | +0.19(+1.96%) |
Mar 08, 2019 | 9.900 | 10.05 | 9.789 | 9.853 | 207,947 | -0.09(-0.88%) |
Mar 07, 2019 | 9.894 | 9.982 | 9.795 | 9.941 | 196,683 | +0.05(+0.47%) |
Mar 06, 2019 | 10.20 | 10.20 | 9.415 | 9.894 | 190,314 | -0.33(-3.26%) |
Mar 05, 2019 | 10.11 | 10.41 | 10.11 | 10.23 | 89,619 | +0.04(+0.34%) |
Mar 04, 2019 | 10.05 | 10.34 | 9.912 | 10.19 | 91,709 | +0.15(+1.51%) |
Mar 01, 2019 | 9.953 | 10.06 | 9.865 | 10.04 | 55,407 | +0.08(+0.76%) |
Feb 28, 2019 | 10.10 | 10.21 | 9.935 | 9.964 | 76,607 | -0.15(-1.50%) |
Feb 27, 2019 | 10.18 | 10.23 | 9.970 | 10.12 | 46,704 | -0.01(-0.06%) |
Feb 26, 2019 | 9.912 | 10.17 | 9.912 | 10.12 | 121,767 | +0.29(+2.97%) |
Feb 25, 2019 | 9.877 | 10.10 | 9.806 | 9.830 | 69,948 | +0.01(+0.06%) |
Feb 22, 2019 | 9.637 | 9.830 | 9.578 | 9.824 | 117,483 | +0.21(+2.19%) |
Feb 21, 2019 | 9.555 | 9.627 | 9.450 | 9.613 | 109,227 | +0.02(+0.24%) |
Feb 20, 2019 | 9.719 | 9.783 | 9.555 | 9.590 | 86,881 | -0.12(-1.26%) |
Feb 19, 2019 | 9.543 | 9.854 | 9.543 | 9.713 | 127,005 | +0.17(+1.78%) |
Feb 15, 2019 | 9.374 | 9.666 | 9.374 | 9.543 | 152,882 | +0.25(+2.64%) |
Feb 14, 2019 | 9.152 | 9.345 | 9.152 | 9.298 | 136,493 | +0.14(+1.53%) |
Feb 13, 2019 | 8.918 | 9.298 | 8.918 | 9.157 | 135,976 | +0.33(+3.78%) |
Feb 12, 2019 | 8.719 | 8.830 | 8.719 | 8.824 | 70,827 | +0.12(+1.34%) |
Feb 11, 2019 | 8.795 | 8.795 | 8.576 | 8.707 | 83,774 | -0.09(-1.06%) |
Feb 08, 2019 | 8.766 | 8.888 | 8.748 | 8.801 | 89,951 | -0.04(-0.46%) |
Feb 07, 2019 | 8.894 | 8.894 | 8.736 | 8.842 | 144,956 | -0.13(-1.43%) |
Feb 06, 2019 | 8.859 | 9.026 | 8.815 | 8.970 | 109,641 | +0.11(+1.25%) |
Feb 05, 2019 | 9.035 | 9.035 | 8.684 | 8.859 | 116,948 | -0.16(-1.75%) |
Feb 04, 2019 | 9.175 | 9.421 | 8.871 | 9.017 | 184,488 | -0.14(-1.53%) |
Feb 01, 2019 | 8.912 | 9.263 | 8.912 | 9.157 | 338,599 | +0.24(+2.69%) |
Jan 31, 2019 | 8.684 | 8.964 | 8.684 | 8.918 | 81,552 | +0.24(+2.76%) |
Jan 30, 2019 | 8.502 | 8.774 | 8.409 | 8.678 | 660,579 | +0.18(+2.13%) |
Jan 29, 2019 | 8.456 | 8.538 | 8.304 | 8.497 | 176,025 | +0.05(+0.55%) |
Jan 28, 2019 | 8.163 | 8.532 | 8.163 | 8.450 | 235,122 | +0.25(+2.99%) |
Jan 25, 2019 | 8.309 | 8.450 | 8.175 | 8.204 | 138,517 | -0.08(-0.92%) |
Jan 24, 2019 | 8.011 | 8.397 | 8.011 | 8.280 | 277,062 | +0.25(+3.13%) |
Jan 23, 2019 | 8.286 | 8.309 | 7.953 | 8.029 | 141,936 | -0.26(-3.11%) |
Jan 22, 2019 | 8.485 | 8.491 | 8.108 | 8.286 | 121,006 | -0.25(-2.95%) |
Jan 18, 2019 | 8.707 | 8.754 | 8.514 | 8.538 | 102,776 | -0.17(-1.95%) |
Jan 17, 2019 | 8.701 | 8.771 | 8.573 | 8.707 | 117,050 | -0.04(-0.40%) |
Jan 16, 2019 | 8.631 | 8.807 | 8.631 | 8.742 | 77,715 | +0.13(+1.56%) |
Jan 15, 2019 | 8.549 | 8.771 | 8.508 | 8.608 | 54,001 | +0.06(+0.68%) |
Jan 14, 2019 | 8.818 | 8.850 | 8.467 | 8.549 | 218,059 | -0.28(-3.18%) |
Jan 11, 2019 | 8.883 | 8.888 | 8.637 | 8.830 | 307,646 | -0.09(-0.98%) |
Jan 10, 2019 | 9.023 | 9.058 | 8.847 | 8.918 | 81,121 | -0.11(-1.17%) |
Jan 09, 2019 | 9.076 | 9.076 | 8.947 | 9.023 | 150,156 | -0.01(-0.13%) |
Jan 08, 2019 | 9.257 | 9.257 | 8.883 | 9.035 | 124,539 | -0.22(-2.34%) |
Jan 07, 2019 | 8.988 | 9.257 | 8.777 | 9.251 | 120,069 | +0.27(+2.99%) |
Jan 04, 2019 | 8.789 | 9.029 | 8.760 | 8.982 | 126,205 | +0.36(+4.21%) |
Jan 03, 2019 | 8.812 | 8.850 | 8.508 | 8.619 | 76,858 | -0.20(-2.25%) |
Jan 02, 2019 | 8.245 | 9.011 | 8.187 | 8.818 | 203,489 | +0.51(+6.20%) |
Dec 31, 2018 | 8.491 | 8.847 | 8.193 | 8.304 | 313,631 | -0.02(-0.28%) |
Dec 28, 2018 | 8.391 | 8.497 | 8.111 | 8.327 | 192,556 | -0.04(-0.42%) |
Dec 27, 2018 | 8.327 | 8.891 | 8.076 | 8.362 | 217,727 | +0.01(+0.14%) |
Dec 26, 2018 | 8.280 | 8.450 | 8.058 | 8.350 | 230,452 | +0.07(+0.85%) |
Dec 24, 2018 | 8.485 | 8.535 | 8.280 | 8.280 | 92,345 | -0.20(-2.34%) |
Dec 21, 2018 | 8.818 | 8.818 | 8.286 | 8.479 | 272,418 | -0.34(-3.85%) |
Dec 20, 2018 | 8.807 | 8.982 | 8.602 | 8.818 | 346,195 | +0.00(+0.00%) |
Dec 19, 2018 | 9.286 | 9.292 | 8.777 | 8.818 | 250,267 | -0.47(-5.10%) |
Dec 18, 2018 | 9.999 | 10.01 | 8.976 | 9.292 | 450,186 | -0.88(-8.63%) |
Dec 17, 2018 | 11.27 | 11.41 | 10.13 | 10.17 | 326,967 | -1.08(-9.57%) |
Dec 14, 2018 | 11.32 | 11.49 | 11.11 | 11.24 | 160,578 | -0.07(-0.62%) |
Dec 13, 2018 | 11.70 | 11.84 | 11.22 | 11.32 | 238,522 | -0.44(-3.73%) |
Dec 12, 2018 | 11.05 | 11.84 | 11.05 | 11.75 | 233,012 | +1.29(+12.29%) |
Dec 11, 2018 | 10.61 | 10.63 | 10.23 | 10.47 | 84,755 | -0.02(-0.22%) |
Dec 10, 2018 | 10.15 | 10.51 | 9.666 | 10.49 | 141,967 | +0.35(+3.40%) |
Dec 07, 2018 | 10.39 | 10.44 | 9.999 | 10.15 | 129,625 | -0.28(-2.69%) |
Dec 06, 2018 | 10.29 | 10.47 | 10.17 | 10.43 | 57,823 | +0.08(+0.73%) |
Dec 04, 2018 | 10.61 | 10.61 | 10.31 | 10.35 | 72,508 | -0.22(-2.10%) |
Dec 03, 2018 | 10.75 | 10.75 | 10.44 | 10.57 | 39,060 | -0.05(-0.50%) |
Nov 30, 2018 | 10.77 | 10.84 | 10.23 | 10.63 | 65,667 | -0.16(-1.52%) |
Nov 29, 2018 | 10.42 | 10.83 | 10.42 | 10.79 | 41,863 | +0.30(+2.90%) |
Nov 28, 2018 | 10.10 | 10.58 | 10.01 | 10.48 | 68,569 | +0.39(+3.82%) |
Nov 27, 2018 | 10.13 | 10.27 | 9.970 | 10.10 | 44,896 | -0.06(-0.63%) |
Nov 26, 2018 | 10.54 | 10.54 | 10.12 | 10.16 | 47,361 | -0.33(-3.12%) |
Nov 23, 2018 | 10.18 | 10.50 | 10.18 | 10.49 | 23,770 | +0.22(+2.16%) |
Nov 21, 2018 | 10.27 | 10.27 | 10.27 | 0 | +0.21(+2.09%) | |
Nov 20, 2018 | 10.16 | 10.22 | 10.03 | 10.06 | 60,109 | -0.19(-1.83%) |
Nov 19, 2018 | 10.35 | 10.62 | 10.17 | 10.24 | 32,527 | -0.12(-1.13%) |
Nov 16, 2018 | 10.22 | 10.38 | 10.17 | 10.36 | 42,581 | +0.07(+0.68%) |
Nov 15, 2018 | 10.07 | 10.41 | 10.05 | 10.29 | 93,338 | +0.15(+1.50%) |
Nov 14, 2018 | 10.33 | 10.54 | 9.966 | 10.14 | 47,599 | -0.13(-1.24%) |
Nov 13, 2018 | 10.37 | 10.46 | 10.12 | 10.27 | 42,798 | -0.07(-0.67%) |
Nov 12, 2018 | 10.61 | 10.89 | 10.27 | 10.34 | 122,281 | -0.27(-2.51%) |
Nov 09, 2018 | 11.03 | 11.04 | 10.60 | 10.60 | 92,506 | -0.49(-4.44%) |
Nov 08, 2018 | 11.08 | 11.12 | 10.84 | 11.10 | 71,651 | +0.00(+0.00%) |
Nov 07, 2018 | 11.12 | 11.34 | 10.72 | 11.10 | 66,986 | +0.03(+0.26%) |
Nov 06, 2018 | 10.64 | 11.11 | 10.59 | 11.07 | 12,136 | +0.06(+0.53%) |
Nov 05, 2018 | 11.05 | 11.07 | 10.80 | 11.01 | 46,510 | -0.03(-0.26%) |
Nov 02, 2018 | 11.08 | 11.12 | 10.91 | 11.04 | 64,375 | -0.03(-0.26%) |
Nov 01, 2018 | 11.15 | 11.15 | 10.93 | 11.07 | 27,531 | -0.09(-0.78%) |
Oct 31, 2018 | 11.21 | 11.25 | 10.98 | 11.15 | 64,680 | +0.05(+0.47%) |
Oct 30, 2018 | 10.37 | 11.29 | 10.37 | 11.10 | 80,348 | +0.76(+7.34%) |
Oct 29, 2018 | 10.63 | 10.65 | 10.20 | 10.34 | 64,143 | -0.13(-1.22%) |
Oct 26, 2018 | 10.70 | 10.88 | 10.37 | 10.47 | 58,679 | -0.35(-3.21%) |
Oct 25, 2018 | 10.68 | 11.25 | 10.63 | 10.82 | 74,076 | +0.13(+1.25%) |
Oct 24, 2018 | 11.03 | 11.21 | 10.66 | 10.68 | 61,320 | -0.30(-2.74%) |
Oct 23, 2018 | 10.88 | 11.10 | 10.78 | 10.99 | 56,681 | -0.03(-0.26%) |
Oct 22, 2018 | 11.27 | 11.65 | 10.92 | 11.01 | 61,301 | -0.25(-2.21%) |
Oct 19, 2018 | 11.35 | 11.59 | 11.18 | 11.26 | 41,248 | -0.14(-1.27%) |
Oct 18, 2018 | 11.72 | 11.73 | 11.36 | 11.41 | 49,173 | -0.27(-2.28%) |
Oct 17, 2018 | 11.74 | 11.76 | 11.54 | 11.68 | 32,327 | -0.06(-0.54%) |
Oct 16, 2018 | 11.55 | 11.76 | 11.39 | 11.74 | 47,439 | +0.21(+1.86%) |
Oct 15, 2018 | 11.46 | 11.57 | 11.27 | 11.52 | 43,352 | +0.11(+0.96%) |
Oct 12, 2018 | 11.65 | 11.85 | 11.26 | 11.41 | 112,181 | -0.17(-1.50%) |
Oct 11, 2018 | 11.94 | 12.07 | 11.59 | 11.59 | 51,917 | -0.41(-3.38%) |
Oct 10, 2018 | 12.41 | 12.51 | 11.98 | 11.99 | 79,654 | -0.42(-3.41%) |
Oct 09, 2018 | 12.44 | 12.68 | 12.30 | 12.42 | 58,217 | -0.02(-0.19%) |
Oct 08, 2018 | 12.58 | 12.74 | 12.36 | 12.44 | 53,339 | -0.20(-1.56%) |
Oct 05, 2018 | 12.71 | 12.98 | 12.47 | 12.64 | 63,167 | -0.14(-1.09%) |
Oct 04, 2018 | 13.05 | 13.09 | 12.70 | 12.78 | 45,937 | -0.23(-1.78%) |
Oct 03, 2018 | 12.75 | 13.16 | 12.69 | 13.01 | 43,550 | +0.25(+2.00%) |
Oct 02, 2018 | 12.56 | 12.89 | 12.56 | 12.75 | 37,361 | +0.00(+0.00%) |
Oct 01, 2018 | 13.14 | 13.14 | 12.60 | 12.75 | 83,629 | -0.37(-2.83%) |
Sep 28, 2018 | 12.98 | 13.18 | 12.95 | 13.12 | 80,080 | +0.12(+0.89%) |
Sep 27, 2018 | 13.04 | 13.30 | 12.98 | 13.01 | 53,647 | -0.06(-0.44%) |
Sep 26, 2018 | 12.93 | 13.24 | 12.93 | 13.07 | 65,685 | -0.03(-0.22%) |
Sep 25, 2018 | 13.12 | 13.21 | 13.04 | 13.09 | 29,742 | -0.03(-0.22%) |
Sep 24, 2018 | 12.95 | 13.15 | 12.92 | 13.12 | 39,551 | +0.12(+0.89%) |
Sep 21, 2018 | 12.89 | 13.07 | 12.69 | 13.01 | 232,130 | +0.09(+0.67%) |
Sep 20, 2018 | 12.92 | 13.18 | 12.89 | 12.92 | 53,964 | +0.00(+0.00%) |
Sep 19, 2018 | 12.75 | 13.15 | 12.75 | 12.92 | 38,083 | +0.14(+1.13%) |
Sep 18, 2018 | 12.66 | 12.86 | 12.61 | 12.78 | 49,874 | +0.26(+2.08%) |
Sep 17, 2018 | 12.46 | 12.60 | 12.37 | 12.52 | 34,741 | +0.03(+0.23%) |
Sep 14, 2018 | 12.52 | 12.75 | 12.31 | 12.49 | 49,360 | -0.06(-0.46%) |
Sep 13, 2018 | 12.43 | 12.57 | 12.43 | 12.54 | 32,976 | +0.12(+0.93%) |
Sep 12, 2018 | 12.54 | 12.57 | 12.28 | 12.43 | 51,089 | -0.14(-1.15%) |
Sep 11, 2018 | 12.72 | 12.72 | 12.49 | 12.57 | 43,573 | -0.09(-0.69%) |
Sep 10, 2018 | 12.81 | 12.81 | 12.52 | 12.66 | 80,789 | -0.14(-1.13%) |
Sep 07, 2018 | 13.04 | 13.07 | 12.63 | 12.81 | 82,496 | -0.26(-2.00%) |
Sep 06, 2018 | 13.36 | 13.41 | 13.01 | 13.07 | 57,509 | -0.26(-1.96%) |
Sep 05, 2018 | 13.27 | 13.47 | 13.04 | 13.33 | 44,587 | +0.09(+0.66%) |
Sep 04, 2018 | 13.21 | 13.30 | 13.01 | 13.24 | 52,292 | -0.03(-0.22%) |
Aug 31, 2018 | 13.27 | 13.27 | 13.27 | 0 | +0.03(+0.22%) | |
Aug 30, 2018 | 13.24 | 13.30 | 13.12 | 13.24 | 52,411 | +0.00(+0.00%) |
Aug 29, 2018 | 13.21 | 13.27 | 13.07 | 13.24 | 60,189 | +0.06(+0.44%) |
Aug 28, 2018 | 13.18 | 13.21 | 13.12 | 13.18 | 35,463 | +0.00(+0.00%) |
Aug 27, 2018 | 13.15 | 13.33 | 13.09 | 13.18 | 52,741 | +0.03(+0.22%) |
Aug 24, 2018 | 12.86 | 13.15 | 12.86 | 13.15 | 68,862 | +0.26(+2.02%) |
Aug 23, 2018 | 12.83 | 12.92 | 12.73 | 12.89 | 67,343 | +0.03(+0.23%) |
Aug 22, 2018 | 12.81 | 13.01 | 12.78 | 12.86 | 246,684 | +0.06(+0.45%) |
Aug 21, 2018 | 12.66 | 12.83 | 12.66 | 12.81 | 44,365 | +0.20(+1.61%) |
Aug 20, 2018 | 12.49 | 12.65 | 12.47 | 12.60 | 62,257 | +0.17(+1.40%) |
Aug 17, 2018 | 12.54 | 12.57 | 12.43 | 12.43 | 74,557 | -0.09(-0.69%) |
Aug 16, 2018 | 12.49 | 12.57 | 12.45 | 12.52 | 85,610 | +0.09(+0.70%) |
Aug 15, 2018 | 12.98 | 13.07 | 12.34 | 12.43 | 73,769 | -0.58(-4.45%) |
Aug 14, 2018 | 13.18 | 13.29 | 12.95 | 13.01 | 335,642 | -0.14(-1.09%) |
Aug 13, 2018 | 13.15 | 13.24 | 13.07 | 13.15 | 121,734 | +0.03(+0.22%) |
Aug 10, 2018 | 13.04 | 13.27 | 12.98 | 13.12 | 246,425 | +0.09(+0.66%) |
Aug 09, 2018 | 12.75 | 13.09 | 12.70 | 13.04 | 48,947 | +0.31(+2.47%) |
Aug 08, 2018 | 12.58 | 13.01 | 12.55 | 12.72 | 122,383 | +0.20(+1.60%) |
Aug 07, 2018 | 12.46 | 12.78 | 12.44 | 12.52 | 83,950 | +0.11(+0.92%) |
Aug 06, 2018 | 12.49 | 12.49 | 12.26 | 12.41 | 83,641 | -0.14(-1.14%) |
Aug 03, 2018 | 13.38 | 13.38 | 12.49 | 12.55 | 152,157 | -0.20(-1.57%) |
Aug 02, 2018 | 12.46 | 13.00 | 12.41 | 12.75 | 61,998 | +0.26(+2.06%) |
Aug 01, 2018 | 12.55 | 12.55 | 12.35 | 12.49 | 77,895 | -0.03(-0.23%) |
Jul 31, 2018 | 12.38 | 12.61 | 12.21 | 12.52 | 67,428 | +0.14(+1.16%) |
Jul 30, 2018 | 12.55 | 12.81 | 12.35 | 12.38 | 121,656 | -0.17(-1.37%) |
Jul 27, 2018 | 12.84 | 12.86 | 12.52 | 12.55 | 41,624 | -0.26(-2.01%) |
Jul 26, 2018 | 12.81 | 12.98 | 12.78 | 12.81 | 25,959 | +0.00(+0.00%) |
Jul 25, 2018 | 12.86 | 12.94 | 12.77 | 12.81 | 47,864 | -0.06(-0.44%) |
Jul 24, 2018 | 12.84 | 12.92 | 12.78 | 12.86 | 33,215 | +0.09(+0.67%) |
Jul 23, 2018 | 12.78 | 12.92 | 12.73 | 12.78 | 37,883 | -0.01(-0.11%) |
Jul 20, 2018 | 12.89 | 12.92 | 12.75 | 12.79 | 62,643 | -0.13(-1.00%) |
Jul 19, 2018 | 12.69 | 12.98 | 12.66 | 12.92 | 87,149 | +0.17(+1.35%) |
Jul 18, 2018 | 12.75 | 12.78 | 12.66 | 12.75 | 30,286 | -0.03(-0.22%) |
Jul 17, 2018 | 12.92 | 13.04 | 12.69 | 12.78 | 57,111 | -0.14(-1.11%) |
Jul 16, 2018 | 12.86 | 12.98 | 12.84 | 12.92 | 48,557 | +0.03(+0.22%) |
Jul 13, 2018 | 12.95 | 13.07 | 12.86 | 12.89 | 33,995 | -0.11(-0.88%) |
Jul 12, 2018 | 13.18 | 13.18 | 12.92 | 13.01 | 35,157 | -0.09(-0.66%) |
Jul 11, 2018 | 13.07 | 13.24 | 13.04 | 13.09 | 58,766 | -0.06(-0.43%) |
Jul 10, 2018 | 13.21 | 13.29 | 13.04 | 13.15 | 101,844 | +0.00(+0.00%) |
Jul 09, 2018 | 12.89 | 13.29 | 12.89 | 13.15 | 154,711 | +0.26(+2.00%) |
Jul 06, 2018 | 12.95 | 13.04 | 12.86 | 12.89 | 88,937 | -0.09(-0.66%) |
Jul 05, 2018 | 13.01 | 13.04 | 12.84 | 12.98 | 51,247 | +0.00(+0.00%) |
Jul 03, 2018 | 12.98 | 12.98 | 12.98 | 0 | -0.06(-0.44%) |